Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzano Papel E Celul ADR (NY: SUZ )

10.02 +0.06 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.682 7.705 7.462 7.485 128,689 -0.19(-2.52%)
May 30, 2019 7.719 7.788 7.618 7.678 79,583 -0.08(-1.01%)
May 29, 2019 7.945 7.945 7.664 7.756 197,954 -0.24(-3.05%)
May 28, 2019 7.742 8.004 7.627 8.000 313,740 +0.21(+2.66%)
May 24, 2019 8.060 8.073 7.793 7.793 192,165 -0.53(-6.36%)
May 23, 2019 8.474 8.474 8.299 8.322 145,412 -0.08(-0.99%)
May 22, 2019 8.520 8.676 8.290 8.405 185,189 -0.02(-0.27%)
May 21, 2019 8.262 8.497 8.262 8.428 146,723 +0.23(+2.75%)
May 20, 2019 8.313 8.497 8.198 8.202 126,774 -0.22(-2.57%)
May 17, 2019 8.014 8.543 7.945 8.418 164,123 +0.11(+1.27%)
May 16, 2019 8.345 8.418 8.170 8.313 158,501 -0.17(-2.01%)
May 15, 2019 8.331 8.538 8.317 8.483 200,127 -0.12(-1.44%)
May 14, 2019 8.782 8.804 8.598 8.607 146,575 -0.10(-1.11%)
May 13, 2019 8.998 9.141 8.671 8.704 114,231 -0.72(-7.62%)
May 10, 2019 9.918 9.964 9.403 9.421 74,779 -0.70(-6.91%)
May 09, 2019 9.840 10.22 9.734 10.12 113,086 +0.52(+5.36%)
May 08, 2019 9.633 9.651 9.522 9.605 56,606 +0.12(+1.26%)
May 07, 2019 9.389 9.545 9.311 9.486 110,010 -0.14(-1.48%)
May 06, 2019 9.596 9.670 9.532 9.628 70,042 +0.03(+0.34%)
May 03, 2019 9.601 9.679 9.559 9.596 81,083 -0.12(-1.18%)
May 02, 2019 9.504 9.762 9.467 9.711 97,971 +0.27(+2.83%)
May 01, 2019 9.499 9.559 9.394 9.444 14,010 -0.05(-0.53%)
Apr 30, 2019 9.771 9.794 9.495 9.495 71,135 -0.43(-4.36%)
Apr 29, 2019 9.982 10.02 9.877 9.927 96,208 -0.13(-1.28%)
Apr 26, 2019 9.959 10.09 9.890 10.06 175,426 +0.10(+0.97%)
Apr 25, 2019 9.532 10.06 9.504 9.959 147,104 +0.42(+4.44%)
Apr 24, 2019 9.449 9.582 9.260 9.536 137,215 -0.04(-0.43%)
Apr 23, 2019 9.486 9.647 9.412 9.578 65,610 +0.08(+0.87%)
Apr 22, 2019 9.619 9.670 9.449 9.495 31,346 -0.03(-0.36%)
Apr 18, 2019 9.566 9.575 9.301 9.529 156,509 -0.07(-0.76%)
Apr 17, 2019 9.639 9.689 9.520 9.603 116,439 -0.11(-1.18%)
Apr 16, 2019 9.914 9.978 9.703 9.717 46,305 -0.26(-2.61%)
Apr 15, 2019 10.02 10.05 9.863 9.978 222,264 +0.05(+0.51%)
Apr 12, 2019 10.13 10.14 9.813 9.927 85,249 -0.32(-3.13%)
Apr 11, 2019 10.39 10.43 10.10 10.25 97,794 -0.11(-1.10%)
Apr 10, 2019 10.45 10.45 10.22 10.36 85,048 -0.19(-1.82%)
Apr 09, 2019 10.65 10.69 10.46 10.55 92,086 -0.25(-2.33%)
Apr 08, 2019 10.67 10.84 10.66 10.81 51,717 +0.05(+0.42%)
Apr 05, 2019 10.77 10.77 10.65 10.76 75,631 +0.00(+0.00%)
Apr 04, 2019 10.76 10.87 10.66 10.76 93,085 -0.36(-3.21%)
Apr 03, 2019 11.34 11.40 11.03 11.12 83,048 -0.24(-2.10%)
Apr 02, 2019 11.36 11.41 11.21 11.35 88,276 +0.13(+1.14%)
Apr 01, 2019 11.05 11.30 11.00 11.23 62,706 +0.39(+3.59%)
Mar 29, 2019 10.83 10.95 10.76 10.84 113,228 +0.20(+1.89%)
Mar 28, 2019 10.78 10.88 10.58 10.64 161,237 -0.38(-3.41%)
Mar 27, 2019 10.93 11.08 10.90 11.01 363,724 -0.03(-0.25%)
Mar 26, 2019 10.98 11.13 10.81 11.04 415,588 +0.03(+0.29%)
Mar 25, 2019 10.66 11.08 10.63 11.01 433,099 +0.39(+3.71%)
Mar 22, 2019 10.98 10.99 10.60 10.61 843,969 -0.27(-2.48%)
Mar 21, 2019 10.67 10.94 10.60 10.88 294,401 +0.09(+0.85%)
Mar 20, 2019 10.88 10.93 10.69 10.79 210,710 -0.12(-1.09%)
Mar 19, 2019 11.41 11.41 10.87 10.91 81,907 -0.47(-4.14%)
Mar 18, 2019 11.24 11.44 11.23 11.38 93,376 +0.08(+0.73%)
Mar 15, 2019 10.93 11.30 10.93 11.30 124,376 +0.33(+3.00%)
Mar 14, 2019 11.03 11.07 10.87 10.97 195,308 -0.16(-1.48%)
Mar 13, 2019 11.15 11.15 10.96 11.14 172,282 +0.03(+0.29%)
Mar 12, 2019 11.28 11.30 11.04 11.10 165,034 -0.21(-1.82%)
Mar 11, 2019 11.30 11.38 11.22 11.31 262,935 +0.13(+1.19%)
Mar 08, 2019 11.19 11.23 11.09 11.18 157,164 -0.21(-1.89%)
Mar 07, 2019 11.33 11.44 11.05 11.39 97,459 -0.05(-0.44%)
Mar 06, 2019 11.69 11.95 11.41 11.44 178,995 -0.25(-2.11%)
Mar 05, 2019 11.61 11.81 11.38 11.69 234,855 +0.04(+0.31%)
Mar 04, 2019 11.71 11.71 11.43 11.65 118,225 -0.06(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.