SUZB3 (SUZANO S.A. ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 117.380
  • keyboard_arrow_down0,80%
  • 22,64B
  • 22/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
22/01/2164,3664,3664,0065,5063,9825.3766.508.400419.971.775
21/01/2165,4365,4364,6066,2964,6031.98235.970.4002.332.192.832
20/01/2165,9065,9066,5267,8065,7239.5919.641.300642.681.788
19/01/2165,2165,2163,8865,8762,7140.31511.401.600739.005.932
18/01/2163,2963,2961,1564,2961,1520.8867.411.100467.424.763
15/01/2161,1561,1560,7562,5960,0132.73611.635.600714.261.213
14/01/2159,6659,6660,0660,8859,0016.6724.655.000277.905.312
13/01/2160,0060,0061,1361,4458,9119.5696.567.500393.573.642
12/01/2161,2361,2361,0963,2860,3631.3738.070.400498.633.335
11/01/2161,3161,3162,3264,1160,8231.5938.085.200504.411.829
08/01/2162,7862,7862,5063,1860,7033.9079.090.100564.308.239
07/01/2162,4962,4957,5462,7957,5435.92112.899.200787.548.743
06/01/2157,5257,5259,6059,8557,4141.9119.016.800528.585.913
05/01/2158,6458,6458,7259,4957,3418.2205.361.400311.648.107
04/01/2158,9158,9159,7459,9757,8516.6024.829.100283.158.924
30/12/2058,5458,5457,8059,1057,4313.7714.938.900288.824.967
29/12/2057,2157,2157,7357,9056,8014.0323.435.400196.556.372
28/12/2057,1657,1656,4957,3156,3011.5862.768.100157.889.770
23/12/2056,3756,3757,9858,1656,2115.3434.062.500231.174.291
22/12/2057,6857,6855,3757,8555,3424.63513.295.700763.593.660