O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SUZB3 - SUZANO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 62,03 62,40 +0,97% 61,65 62,60 62,28 62,39 62,40 15.453 23.247.792.200
20/1/2025 62,00 61,80 -0,77% 61,34 62,30 61,70 61,75 61,81 11.935 19.819.931.700
17/1/2025 60,70 62,28 +3,18% 60,24 62,40 61,75 62,20 62,28 25.248 46.318.827.900
16/1/2025 61,09 60,36 -1,19% 59,74 61,48 60,26 60,35 60,38 22.910 34.459.170.000
15/1/2025 61,81 61,09 +0,26% 59,93 61,81 60,72 61,05 61,10 24.069 32.390.946.300
14/1/2025 62,09 60,93 -1,85% 60,82 62,44 61,35 60,91 61,11 18.388 30.327.670.400
13/1/2025 61,39 62,08 +1,04% 61,29 62,70 62,12 62,07 62,09 18.198 24.591.086.200
10/1/2025 61,57 61,44 -0,05% 60,54 61,89 61,19 61,35 61,44 15.988 31.560.959.500
9/1/2025 61,46 61,47 -0,53% 61,20 62,29 61,62 61,47 61,49 14.669 18.510.872.200
8/1/2025 62,36 61,80 -0,35% 61,04 62,84 61,78 61,77 61,80 24.853 49.573.665.000
7/1/2025 62,44 62,02 -0,69% 61,31 62,50 61,94 61,97 62,02 25.574 33.019.123.700
6/1/2025 62,31 62,45 -0,37% 61,86 62,68 62,31 62,35 62,45 19.275 22.291.422.700
3/1/2025 62,51 62,68 +0,45% 62,40 63,54 62,80 62,61 62,68 24.479 50.993.448.900
2/1/2025 61,36 62,40 +1,00% 61,35 63,02 62,56 62,40 62,46 27.850 36.206.569.300
30/12/2024 61,90 61,78 +0,31% 61,70 62,25 61,89 61,78 61,84 17.990 29.325.449.000
27/12/2024 62,10 61,59 -0,57% 61,05 62,32 61,65 61,59 61,70 23.097 26.613.435.600
26/12/2024 61,50 61,94 +1,14% 61,16 62,17 61,86 61,91 62,00 22.162 27.308.770.200
23/12/2024 59,68 61,24 +2,72% 59,13 61,40 60,43 61,22 61,26 28.230 45.030.622.700
20/12/2024 60,00 59,62 -1,78% 59,17 60,05 59,62 59,60 59,62 31.257 83.630.403.600
19/12/2024 61,94 60,70 -1,48% 60,32 61,96 60,93 60,68 60,70 28.612 46.720.907.200
18/12/2024 62,08 61,61 -0,88% 61,22 62,61 61,81 61,61 61,62 37.313 63.342.357.400
17/12/2024 62,54 62,16 -2,68% 62,05 63,30 62,47 62,16 62,17 37.294 70.789.947.500
16/12/2024 62,90 63,87 +2,32% 62,42 64,21 63,64 63,87 63,88 32.535 58.988.938.200
13/12/2024 63,30 62,42 -0,92% 62,27 63,34 62,58 62,40 62,58 28.956 39.249.328.000
12/12/2024 62,85 63,00 -1,72% 62,36 63,79 63,03 62,99 63,00 42.710 62.608.266.100
11/12/2024 64,34 64,10 -0,79% 63,40 64,91 64,28 64,09 64,10 39.578 66.051.431.500
10/12/2024 66,79 64,61 -3,06% 64,51 66,82 65,12 64,60 64,68 22.711 49.005.637.800
9/12/2024 65,47 66,65 +1,86% 65,20 66,81 66,07 66,65 66,67 23.133 36.064.933.700
6/12/2024 65,10 65,43 +0,51% 64,60 65,66 65,29 65,36 65,45 32.006 43.145.788.400
5/12/2024 65,02 65,10 +0,08% 63,66 65,47 64,63 65,09 65,10 35.320 99.966.944.600
4/12/2024 64,20 65,05 +2,60% 64,13 65,35 64,76 64,90 65,05 44.690 62.200.017.300
3/12/2024 62,00 63,40 +2,09% 61,80 63,40 62,95 63,25 63,40 30.772 47.730.819.200
2/12/2024 62,06 62,10 -0,48% 61,53 62,93 62,11 62,04 62,15 32.789 46.580.473.400
29/11/2024 61,90 62,40 +1,41% 61,66 63,30 62,36 62,39 62,40 47.360 78.586.643.000
28/11/2024 59,59 61,53 +3,00% 59,40 61,98 61,36 61,40 61,53 40.156 57.805.553.300
27/11/2024 59,31 59,74 +0,74% 59,08 60,42 59,85 59,74 59,78 33.481 53.893.810.600
26/11/2024 60,07 59,30 -1,00% 58,72 60,18 59,22 59,30 59,33 24.239 47.973.675.000
25/11/2024 60,38 59,90 -1,32% 59,87 60,98 60,06 59,90 60,12 25.667 102.923.963.300
22/11/2024 60,79 60,70 -0,15% 60,31 61,34 60,69 60,70 60,80 16.950 24.109.169.800
21/11/2024 60,23 60,79 +0,65% 60,20 61,19 60,79 60,78 60,82 22.327 34.380.625.100
19/11/2024 60,61 60,40 -0,53% 60,27 60,98 60,52 60,40 60,44 11.021 15.559.012.200
18/11/2024 60,30 60,72 +0,28% 59,98 61,08 60,59 60,71 60,73 17.450 26.640.285.300
14/11/2024 60,88 60,55 +1,34% 59,47 60,89 60,45 60,55 60,62 21.743 58.694.511.300
13/11/2024 59,38 59,75 +0,62% 58,99 59,95 59,64 59,72 59,93 20.853 30.543.322.300
12/11/2024 58,17 59,38 +2,08% 58,10 59,41 59,02 59,31 59,39 22.909 34.535.592.300
11/11/2024 58,95 58,17 -0,39% 57,86 59,05 58,19 58,15 58,28 15.017 19.798.455.200
8/11/2024 59,03 58,40 -0,83% 57,65 59,03 58,27 58,35 58,44 27.752 32.551.728.200
7/11/2024 59,11 58,89 -1,03% 58,39 59,47 58,94 58,89 59,00 29.978 52.975.160.900
6/11/2024 60,00 59,50 -1,65% 59,20 61,41 59,91 59,50 59,55 27.861 47.368.699.100
5/11/2024 60,17 60,50 +0,88% 59,90 60,63 60,18 60,48 60,50 12.705 23.358.368.100
4/11/2024 60,00 59,97 -0,03% 59,51 60,15 59,81 59,97 59,99 19.241 27.518.144.800
1/11/2024 59,80 59,99 +0,37% 59,45 60,19 59,90 59,99 60,01 24.916 35.675.398.400
31/10/2024 60,21 59,77 -1,03% 59,58 60,88 60,01 59,77 59,83 20.457 43.600.953.400
30/10/2024 59,32 60,39 +1,39% 59,32 60,39 60,14 60,36 60,39 19.328 35.264.127.400
29/10/2024 59,49 59,56 +0,10% 59,07 59,89 59,51 59,44 59,56 18.848 32.288.412.400
28/10/2024 59,27 59,50 +0,85% 59,03 60,67 59,65 59,49 59,51 23.816 45.182.604.900
25/10/2024 58,30 59,00 +2,79% 58,18 59,92 59,09 59,00 59,01 33.617 70.013.529.400
24/10/2024 57,40 57,40 -0,26% 57,18 57,97 57,60 57,38 57,67 20.121 31.589.074.000
23/10/2024 57,52 57,55 -0,05% 57,25 58,21 57,55 57,55 57,60 18.317 27.215.406.200
22/10/2024 56,03 57,58 +2,33% 55,86 58,19 57,17 57,57 57,73 33.828 52.893.100.800
21/10/2024 55,58 56,27 +0,90% 55,55 56,96 56,58 56,26 56,30 28.112 36.601.237.500
18/10/2024 55,20 55,77 +1,38% 54,84 55,94 55,50 55,71 55,79 20.876 28.750.626.300
17/10/2024 54,20 55,01 +1,01% 53,80 55,34 54,78 55,00 55,05 18.505 25.034.357.700
16/10/2024 54,78 54,46 -0,48% 54,16 54,87 54,41 54,46 54,48 18.106 21.622.170.800
15/10/2024 54,56 54,72 +0,05% 54,09 54,86 54,51 54,51 54,72 14.872 22.017.444.700
14/10/2024 54,10 54,69 +0,90% 53,70 55,13 54,33 54,68 54,70 18.275 19.936.737.700
11/10/2024 54,13 54,20 +0,13% 53,86 55,25 54,54 54,20 54,30 24.652 29.956.736.100
10/10/2024 54,38 54,13 -0,46% 53,71 54,44 54,00 54,09 54,18 15.689 20.866.730.800
9/10/2024 55,32 54,38 -2,37% 54,33 55,70 54,92 54,36 54,39 26.100 34.479.248.000
8/10/2024 55,48 55,70 -0,16% 54,58 55,81 55,43 55,70 55,75 17.718 37.903.972.600
7/10/2024 55,80 55,79 +0,07% 55,41 56,38 55,81 55,77 55,80 16.869 18.577.181.000
4/10/2024 54,50 55,75 +1,64% 54,50 55,75 55,41 55,70 55,76 17.243 22.178.943.000
3/10/2024 54,44 54,85 -0,45% 54,14 54,94 54,59 54,85 54,88 13.772 19.881.293.400
2/10/2024 55,25 55,10 +0,38% 54,81 55,77 55,26 55,10 55,11 12.516 22.811.910.500
1/10/2024 54,51 54,89 +0,83% 54,46 55,19 54,80 54,86 54,90 20.430 27.488.124.400
30/9/2024 54,06 54,44 +0,37% 54,03 54,98 54,49 54,44 54,45 15.609 26.282.534.700
26/9/2024 52,29 54,24 +3,99% 52,29 54,34 53,73 54,20 54,25 25.656 35.866.322.600
25/9/2024 52,86 52,16 -1,60% 52,16 53,07 52,38 52,16 52,17 11.866 16.415.831.300
24/9/2024 52,06 53,01 +2,63% 51,86 53,27 52,87 53,00 53,01 25.792 29.209.017.700
23/9/2024 52,05 51,65 -1,32% 51,17 52,10 51,57 51,65 51,66 24.064 38.394.102.400
20/9/2024 52,52 52,34 -0,44% 52,02 52,67 52,32 52,31 52,34 24.564 37.399.893.200
19/9/2024 52,51 52,57 -0,06% 52,39 52,90 52,60 52,54 52,67 18.051 27.221.368.500
18/9/2024 53,02 52,60 -1,29% 52,43 53,51 52,98 52,50 52,60 17.636 20.940.756.900
17/9/2024 52,83 53,29 +0,51% 52,53 53,54 53,15 53,25 53,30 15.980 20.699.604.700
16/9/2024 54,33 53,02 -2,34% 52,83 54,43 53,27 53,02 53,03 19.416 23.968.523.500
13/9/2024 54,39 54,29 -0,18% 54,16 54,98 54,49 54,27 54,30 10.679 14.570.855.800
12/9/2024 54,75 54,39 -1,32% 54,20 55,31 54,45 54,38 54,39 15.473 19.189.442.700
11/9/2024 55,17 55,12 -0,14% 54,58 55,45 54,89 55,11 55,15 19.480 38.204.168.800
10/9/2024 54,11 55,20 +2,00% 54,05 55,56 55,14 55,20 55,21 22.873 29.972.871.400
9/9/2024 54,36 54,12 -0,46% 54,01 54,65 54,27 54,07 54,13 13.818 16.067.037.100
6/9/2024 55,13 54,37 -1,65% 54,24 55,42 54,62 54,35 54,38 14.581 20.703.186.700
5/9/2024 55,10 55,28 -0,18% 54,51 55,47 54,94 55,27 55,29 18.466 26.302.535.500
4/9/2024 54,91 55,38 +1,45% 54,60 55,99 55,42 55,37 55,38 20.002 26.002.549.700
3/9/2024 54,86 54,59 -0,91% 54,11 55,11 54,59 54,58 54,60 18.708 27.282.193.600
2/9/2024 54,73 55,09 +0,16% 54,73 55,98 55,39 55,05 55,09 13.104 20.518.782.400
30/8/2024 55,34 55,00 -0,90% 54,73 55,91 55,03 54,99 55,01 25.601 62.327.544.400
29/8/2024 56,08 55,50 -1,03% 55,20 56,40 55,66 55,49 55,51 21.549 25.354.615.200
28/8/2024 55,50 56,08 +0,83% 55,40 56,26 56,01 56,07 56,11 12.534 27.133.855.600
27/8/2024 55,30 55,62 +0,80% 54,80 55,80 55,45 55,62 55,65 17.151 23.175.281.700
26/8/2024 56,20 55,18 -1,60% 55,06 56,38 55,46 55,14 55,18 22.937 34.036.727.000
23/8/2024 56,41 56,08 -0,59% 55,65 56,53 56,14 56,05 56,11 19.020 28.606.353.200
22/8/2024 56,44 56,41 -0,09% 56,01 57,09 56,46 56,39 56,43 19.085 23.459.852.800
21/8/2024 56,07 56,46 +1,06% 56,02 56,92 56,54 56,46 56,51 18.708 26.629.930.000
20/8/2024 55,10 55,87 +1,51% 54,88 56,13 55,68 55,85 55,88 21.629 28.323.032.300
19/8/2024 54,48 55,04 +1,16% 54,41 55,30 55,04 54,98 55,04 19.827 25.416.107.100
16/8/2024 53,51 54,41 +1,55% 53,50 54,50 54,16 54,36 54,42 9.027 39.171.927.300
15/8/2024 54,97 53,58 -2,05% 53,28 54,99 53,78 53,58 53,63 9.863 41.369.621.000
14/8/2024 54,51 54,70 +0,29% 54,36 55,00 54,68 54,70 54,74 5.223 36.046.095.300
13/8/2024 54,58 54,54 +0,28% 54,27 55,27 54,57 54,50 54,55 7.902 40.495.279.100
12/8/2024 54,50 54,39 -0,20% 53,81 54,93 54,30 54,39 54,40 7.686 36.169.854.300
9/8/2024 55,23 54,50 +1,68% 54,01 55,69 54,53 54,49 54,50 5.591 95.831.062.200
8/8/2024 51,90 53,60 +2,68% 51,72 54,08 53,46 53,60 53,65 3.149 39.362.789.300
7/8/2024 51,79 52,20 +0,60% 51,33 52,77 52,24 52,11 52,22 2.788 32.102.112.300
6/8/2024 52,86 51,89 -2,15% 51,68 52,94 52,07 51,88 51,90 5.031 55.718.428.900
5/8/2024 52,14 53,03 +0,06% 51,71 53,16 52,66 53,02 53,05 4.696 31.507.939.000
2/8/2024 53,00 53,00 -1,49% 52,89 54,06 53,20 53,00 53,05 1.659 44.012.457.600
1/8/2024 53,74 53,80 -0,11% 53,34 54,67 54,00 53,78 53,80 8.565 27.522.586.000
31/7/2024 53,43 53,86 +0,82% 52,71 54,04 53,59 53,58 53,86 702 30.229.435.800
30/7/2024 52,80 53,42 +1,21% 52,18 53,73 52,99 53,40 53,43 6.938 37.915.564.300
29/7/2024 51,72 52,78 +1,91% 51,45 53,26 52,59 52,75 52,78 8.451 27.214.316.500
26/7/2024 52,50 51,79 -1,30% 51,67 52,59 51,95 51,78 51,80 8.729 41.970.160.100
25/7/2024 53,21 52,47 -1,06% 52,40 54,16 52,90 52,46 52,51 2.037 36.890.568.100
24/7/2024 53,22 53,03 -0,15% 52,73 53,47 53,02 53,00 53,03 8.141 30.279.151.700
23/7/2024 53,14 53,11 -0,32% 52,91 53,89 53,22 53,09 53,11 1.901 28.635.656.000
22/7/2024 53,65 53,28 -0,60% 52,72 53,94 53,27 53,25 52,96 2.769 38.829.386.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.