SUZB3 (SUZANO PAPEL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
06/12/1938,2038,2038,1038,6537,9413.2483.729.300143.074.227
05/12/1938,0038,0037,9038,7037,6417.6204.066.400155.056.642
04/12/1937,9137,9138,9538,9537,6417.6065.002.600190.328.269
03/12/1938,9538,9538,5538,9538,2613.1333.905.200150.900.641
02/12/1938,8038,8038,5639,1538,389.3243.020.600117.215.465
29/11/1938,5638,5638,4038,8437,9112.9864.842.400185.179.887
28/11/1938,5738,5739,1439,5038,4215.2714.109.100160.103.845
27/11/1939,1039,1038,2039,4238,0518.8715.978.100231.737.280
26/11/1938,0838,0838,1238,7937,8020.3818.815.900337.712.270
25/11/1938,0038,0038,6238,6237,8717.5783.909.700149.036.991
22/11/1938,3138,3138,2338,6937,8719.4985.907.400226.835.148
21/11/1938,2338,2337,9038,3337,4013.4373.714.900141.445.514
19/11/1937,9237,9238,0038,5537,6212.5633.907.000148.242.881
18/11/1937,8237,8236,9137,9236,3522.2928.213.400307.245.053
14/11/1936,6536,6537,8037,9536,2119.5105.431.300199.672.903
13/11/1937,6437,6438,2438,6037,4523.5416.706.200254.899.405
12/11/1938,2438,2438,2539,2637,9222.5847.446.400286.802.994
11/11/1938,2438,2437,9038,4137,3017.3865.858.000223.119.481
08/11/1938,0038,0038,0038,7037,5024.1346.803.300260.076.862
07/11/1938,2638,2637,0538,8936,9239.17712.168.700466.366.006