O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 52,72 52,90 +6,31% 50,71 53,15 52,26 52,90 52,93 54.119 111.039.985.800
4/6/2025 50,41 49,76 -1,27% 49,65 50,50 50,05 49,75 49,77 19.071 36.936.157.000
3/6/2025 49,51 50,40 +1,65% 49,50 51,04 50,53 50,39 50,40 26.982 39.555.675.000
2/6/2025 49,95 49,58 -0,14% 49,44 50,26 49,81 49,58 49,60 22.960 39.313.041.900
30/5/2025 50,61 49,65 -1,84% 49,35 50,68 49,73 49,64 49,66 22.363 52.903.609.900
29/5/2025 50,99 50,58 -0,94% 50,26 51,42 50,78 50,57 50,60 21.013 41.360.286.800
28/5/2025 51,20 51,06 -0,49% 51,06 52,04 51,38 51,05 51,17 15.049 24.632.343.300
27/5/2025 52,51 51,31 -2,75% 50,90 52,60 51,64 51,31 51,35 31.621 76.714.222.300
26/5/2025 53,10 52,76 -0,38% 52,06 53,10 52,48 52,76 52,78 9.987 15.383.178.000
23/5/2025 53,29 52,96 -0,43% 52,44 53,69 52,93 52,85 52,96 14.814 17.220.762.100
22/5/2025 53,13 53,19 -0,04% 52,75 53,85 53,22 53,08 53,19 21.767 31.250.496.400
21/5/2025 52,74 53,21 +0,36% 52,61 53,42 52,98 53,21 53,22 17.583 48.866.488.100
20/5/2025 53,19 53,02 -0,32% 52,72 53,22 52,95 53,00 53,05 10.761 13.691.104.500
19/5/2025 53,53 53,19 -0,89% 52,90 53,59 53,25 53,18 53,20 13.777 15.912.239.800
16/5/2025 53,89 53,67 -0,28% 53,02 54,00 53,60 53,63 53,67 17.645 31.287.911.800
15/5/2025 53,20 53,82 +1,53% 52,94 54,09 53,57 53,82 53,84 15.525 23.251.288.600
14/5/2025 53,25 53,01 -0,08% 52,74 54,15 53,37 53,01 53,21 22.243 31.612.219.300
13/5/2025 52,06 53,05 +1,53% 51,52 53,40 52,88 53,04 53,06 25.542 34.631.053.500
12/5/2025 51,50 52,25 +4,31% 51,31 52,74 52,26 52,23 52,25 39.060 45.125.503.400
9/5/2025 49,26 50,09 -2,68% 49,26 50,98 50,21 50,09 50,15 47.138 53.702.497.200
8/5/2025 51,41 51,47 +0,45% 51,01 51,91 51,54 51,46 51,52 23.424 27.281.991.700
7/5/2025 50,70 51,24 +1,59% 50,45 51,64 51,20 51,24 51,25 18.133 23.488.908.100
6/5/2025 50,26 50,44 -0,12% 50,12 50,83 50,37 50,44 50,46 10.142 15.562.899.600
5/5/2025 50,71 50,50 -0,30% 50,03 51,07 50,41 50,50 50,51 14.525 15.594.004.500
2/5/2025 50,04 50,65 +0,58% 49,31 50,79 50,34 50,61 50,65 17.232 22.373.792.600
29/4/2025 51,04 50,36 -0,96% 50,17 51,04 50,39 50,36 50,37 20.323 25.368.459.300
28/4/2025 51,47 50,85 -0,84% 50,26 51,47 50,63 50,82 50,86 20.535 40.291.269.600
25/4/2025 51,44 51,28 -1,86% 50,61 51,49 51,16 51,28 51,30 31.266 60.566.801.300
24/4/2025 52,46 52,25 -0,36% 51,49 52,69 52,01 52,19 52,27 22.888 24.147.010.100
23/4/2025 52,13 52,44 +1,18% 51,50 52,79 52,32 52,36 52,48 23.534 32.781.994.000
22/4/2025 51,79 51,83 -0,02% 51,75 52,22 51,90 51,82 51,90 12.438 24.675.885.700
17/4/2025 51,97 51,84 -0,04% 51,67 52,24 51,92 51,84 51,89 15.110 19.809.240.900
16/4/2025 51,91 51,86 -0,17% 51,73 52,48 52,01 51,85 51,86 15.155 20.236.803.600
15/4/2025 52,40 51,95 -0,88% 51,60 52,40 51,89 51,93 51,98 15.963 18.139.211.100
14/4/2025 51,95 52,41 +1,49% 51,60 52,74 52,34 52,41 52,51 16.106 23.936.298.200
11/4/2025 52,29 51,64 -1,15% 51,02 52,35 51,56 51,61 51,68 21.955 31.090.023.500
10/4/2025 52,47 52,24 0,00% 51,15 52,51 51,89 52,14 52,24 17.829 25.564.039.700
9/4/2025 50,87 52,24 +3,02% 50,59 53,10 52,00 52,10 52,24 47.146 68.780.989.700
8/4/2025 50,57 50,71 +0,42% 50,40 52,11 50,94 50,71 50,75 31.375 52.869.346.100
7/4/2025 50,68 50,50 -0,79% 50,12 51,42 50,52 50,50 50,53 33.783 40.650.916.100
4/4/2025 50,50 50,90 -0,33% 50,03 51,31 50,67 50,90 50,92 29.042 38.375.542.100
3/4/2025 52,85 51,07 -4,43% 50,98 53,00 51,46 51,05 51,07 36.624 48.998.827.800
2/4/2025 53,40 53,44 +0,07% 53,02 53,67 53,33 53,33 53,46 11.601 13.677.104.000
1/4/2025 53,25 53,40 +0,87% 52,83 53,64 53,30 53,25 53,40 18.576 19.079.487.800
31/3/2025 53,26 52,94 -0,49% 52,94 53,45 53,10 52,91 52,98 14.091 22.009.518.400
28/3/2025 54,25 53,20 -1,30% 53,20 54,69 53,56 53,20 53,25 16.409 26.291.354.800
27/3/2025 53,80 53,90 +0,71% 53,01 54,08 53,50 53,86 53,90 24.749 37.807.482.100
26/3/2025 53,44 53,52 +0,21% 53,11 53,82 53,37 53,52 53,53 26.022 25.622.294.300
25/3/2025 54,27 53,41 -1,33% 53,05 54,40 53,45 53,40 53,46 25.224 29.904.495.400
24/3/2025 54,46 54,13 -0,40% 54,01 54,75 54,32 54,13 54,20 17.394 20.658.429.200
21/3/2025 56,04 54,35 -2,67% 54,26 56,16 54,66 54,35 54,38 30.400 49.942.943.600
20/3/2025 54,92 55,84 +1,80% 54,76 56,27 55,62 55,76 55,84 29.918 47.458.772.300
19/3/2025 55,20 54,85 -0,29% 54,80 56,17 55,23 54,85 54,90 23.481 30.502.438.100
18/3/2025 54,60 55,01 +0,75% 54,20 55,01 54,56 55,00 55,03 18.693 31.960.986.600
17/3/2025 54,23 54,60 +0,85% 54,02 55,03 54,61 54,56 54,60 21.011 30.096.747.300
14/3/2025 54,55 54,14 -0,31% 53,97 54,68 54,21 54,14 54,15 19.837 35.327.261.100
13/3/2025 54,70 54,31 -0,80% 54,15 54,86 54,38 54,31 54,35 15.274 21.791.895.000
12/3/2025 55,15 54,75 -0,69% 54,48 55,35 54,80 54,75 54,80 16.673 22.861.366.100
11/3/2025 55,68 55,13 -0,83% 54,74 56,10 55,24 55,12 55,13 15.571 25.912.540.600
10/3/2025 55,01 55,59 +0,45% 54,68 55,69 55,38 55,53 55,59 17.669 26.525.065.300
7/3/2025 54,82 55,34 +0,33% 54,45 55,65 55,15 55,34 55,36 25.210 32.525.206.800
6/3/2025 55,64 55,16 -0,38% 54,69 55,85 55,09 55,16 55,18 25.246 29.033.683.800
5/3/2025 56,19 55,37 -1,67% 55,13 56,61 55,58 55,36 55,37 22.013 27.528.587.800
28/2/2025 56,96 56,31 -1,50% 56,05 57,28 56,39 56,29 56,35 27.281 41.170.067.000
27/2/2025 57,06 57,17 +0,23% 56,84 57,84 57,33 57,16 57,17 20.072 29.551.522.300
26/2/2025 57,20 57,04 +0,35% 56,74 57,35 57,05 57,00 57,04 19.471 26.922.216.400
25/2/2025 57,64 56,84 -0,33% 56,67 57,65 57,03 56,83 56,88 23.030 32.583.544.900
24/2/2025 57,55 57,03 -0,82% 56,89 57,85 57,26 57,03 57,04 13.110 18.454.707.100
21/2/2025 57,92 57,50 -0,29% 57,08 58,27 57,49 57,50 57,51 24.207 57.789.624.600
20/2/2025 58,07 57,67 -0,69% 57,47 58,13 57,76 57,67 57,68 20.822 28.289.087.500
19/2/2025 57,53 58,07 +0,64% 57,34 58,57 58,19 58,06 58,11 23.486 33.933.542.600
18/2/2025 58,02 57,70 -0,19% 57,34 58,22 57,68 57,68 57,70 21.849 42.732.629.300
17/2/2025 58,99 57,81 -1,77% 57,48 59,17 57,80 57,81 57,82 22.181 34.210.054.300
14/2/2025 59,34 58,85 -0,64% 57,65 59,60 58,54 58,84 58,96 29.764 46.451.826.000
13/2/2025 58,02 59,23 +2,17% 57,54 59,54 58,99 59,20 59,24 36.169 48.431.607.900
12/2/2025 58,70 57,97 -1,63% 57,40 58,77 57,84 57,97 57,98 35.711 40.084.062.600
11/2/2025 59,69 58,93 -0,71% 58,46 59,69 58,96 58,80 58,93 17.250 31.121.427.000
10/2/2025 60,01 59,35 -0,29% 58,83 60,10 59,30 59,31 59,37 16.472 18.373.194.600
7/2/2025 60,02 59,52 -0,95% 59,15 60,10 59,44 59,50 59,52 18.597 25.896.620.800
6/2/2025 59,70 60,09 +0,67% 59,60 60,22 59,98 60,05 60,10 12.746 15.879.232.900
5/2/2025 60,22 59,69 -0,38% 59,50 61,01 60,04 59,67 59,76 19.641 32.340.557.300
4/2/2025 62,45 59,92 -4,05% 59,89 62,71 60,90 59,92 59,93 26.326 41.576.238.000
3/2/2025 62,55 62,45 +0,13% 62,03 63,51 62,64 62,45 62,51 15.451 25.075.238.700
31/1/2025 62,57 62,37 +0,02% 61,83 62,82 62,40 62,37 62,42 18.057 27.888.520.000
30/1/2025 62,56 62,36 +0,26% 61,86 62,97 62,30 62,34 62,36 23.444 28.652.188.500
29/1/2025 63,07 62,20 -0,89% 62,11 63,32 62,43 62,20 62,25 15.111 26.574.345.200
28/1/2025 62,71 62,76 -0,52% 62,31 63,39 62,76 62,76 62,83 13.882 18.435.453.000
27/1/2025 62,76 63,09 +0,53% 62,35 63,40 63,06 63,09 63,25 20.998 27.099.700.100
24/1/2025 62,82 62,76 +0,02% 62,01 63,01 62,59 62,70 62,76 13.290 17.206.520.500
23/1/2025 61,29 62,75 +2,20% 61,29 63,06 62,47 62,66 62,75 19.885 36.540.683.200
22/1/2025 62,62 61,40 -1,60% 61,22 63,15 61,72 61,40 61,42 19.096 31.044.086.400
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

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.