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

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/2172,2972,2972,1372,7871,8016.4273.781.700273.443.881
19/04/2172,1072,1072,0073,2371,4424.1965.422.400391.607.874
16/04/2171,1271,1272,6873,8070,7530.3306.392.200460.142.696
15/04/2172,1072,1071,4572,6571,1020.3604.463.600321.824.511
14/04/2171,3571,3572,6872,9071,0125.7426.813.200488.131.532
13/04/2172,4072,4072,9073,3271,9122.4045.410.300392.206.492
12/04/2172,0072,0071,1572,8671,1221.9998.236.500595.262.158
09/04/2171,3871,3871,7172,3671,0321.1795.920.000423.611.464
08/04/2170,4370,4370,0570,7569,4417.4763.954.000277.654.265
07/04/2169,8569,8570,0370,3669,2620.7465.130.500358.327.026
06/04/2170,2570,2569,0170,6468,8321.7575.179.200362.229.822
05/04/2169,2569,2569,4669,4667,6330.2187.789.400533.423.222
01/04/2169,2569,2568,7969,8968,0231.5308.637.100595.947.573
31/03/2168,5568,5570,9571,1668,5544.81415.814.4001.091.711.272
30/03/2170,6270,6274,0374,0370,5234.3967.589.500542.030.907
29/03/2173,0473,0471,6173,9471,6122.6095.559.900406.468.921
26/03/2172,5872,5873,2673,4871,8828.5986.178.300448.530.322
25/03/2173,2073,2074,5175,0072,1833.4228.370.600614.393.349
24/03/2173,6673,6673,2576,1872,5336.0669.795.900731.224.827
23/03/2171,7771,7772,1573,1171,4026.6445.003.700361.118.796