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 )

9.350 -0.210 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 8.930 9.028 8.925 9.028 925,922 +0.07(+0.76%)
Dec 29, 2022 9.028 9.076 8.901 8.959 1,789,509 +0.03(+0.33%)
Dec 28, 2022 9.008 9.086 8.910 8.930 1,384,951 +0.14(+1.56%)
Dec 27, 2022 8.705 8.827 8.676 8.793 1,655,209 -0.08(-0.88%)
Dec 23, 2022 8.940 8.959 8.842 8.871 1,760,959 -0.21(-2.37%)
Dec 22, 2022 9.135 9.155 9.018 9.086 939,966 -0.03(-0.32%)
Dec 21, 2022 9.086 9.150 9.008 9.116 2,027,026 +0.04(+0.43%)
Dec 20, 2022 9.086 9.135 8.954 9.076 1,800,482 +0.12(+1.31%)
Dec 19, 2022 9.076 9.213 8.876 8.959 1,547,002 -0.12(-1.29%)
Dec 16, 2022 9.199 9.237 9.058 9.077 3,679,339 -0.03(-0.31%)
Dec 15, 2022 9.199 9.256 9.029 9.105 2,246,988 -0.22(-2.33%)
Dec 14, 2022 9.284 9.350 9.157 9.322 2,827,220 +0.25(+2.81%)
Dec 13, 2022 9.388 9.421 9.015 9.067 3,546,798 -0.67(-6.87%)
Dec 12, 2022 9.718 9.784 9.604 9.736 1,235,437 -0.08(-0.77%)
Dec 09, 2022 9.614 9.845 9.590 9.812 1,650,883 +0.26(+2.76%)
Dec 08, 2022 9.699 9.812 9.515 9.548 1,156,852 +0.02(+0.20%)
Dec 07, 2022 9.501 9.595 9.406 9.529 1,285,920 +0.02(+0.20%)
Dec 06, 2022 9.425 9.675 9.411 9.510 1,442,059 +0.24(+2.54%)
Dec 05, 2022 9.199 9.319 9.171 9.275 1,809,620 +0.04(+0.41%)
Dec 02, 2022 9.359 9.435 9.209 9.237 1,287,656 -0.39(-4.02%)
Dec 01, 2022 9.576 9.680 9.482 9.623 1,333,951 +0.04(+0.39%)
Nov 30, 2022 9.397 9.604 9.397 9.586 4,210,632 +0.10(+1.09%)
Nov 29, 2022 9.755 9.828 9.468 9.482 2,223,341 -0.11(-1.18%)
Nov 28, 2022 9.576 9.652 9.534 9.595 2,147,016 -0.13(-1.36%)
Nov 25, 2022 9.736 9.821 9.680 9.727 1,636,778 -0.05(-0.48%)
Nov 23, 2022 9.784 9.802 9.633 9.774 1,847,416 -0.07(-0.67%)
Nov 22, 2022 9.981 10.01 9.741 9.840 1,902,397 -0.05(-0.48%)
Nov 21, 2022 10.02 10.05 9.802 9.887 2,405,537 -0.17(-1.69%)
Nov 18, 2022 10.00 10.13 9.840 10.06 2,291,470 +0.00(+0.00%)
Nov 17, 2022 10.02 10.15 9.934 10.06 1,585,511 -0.16(-1.57%)
Nov 16, 2022 10.31 10.40 10.20 10.22 1,420,902 -0.05(-0.46%)
Nov 15, 2022 10.33 10.39 10.17 10.26 726,789 +0.08(+0.74%)
Nov 14, 2022 10.05 10.36 10.01 10.19 1,284,902 -0.08(-0.73%)
Nov 11, 2022 10.13 10.45 10.12 10.26 2,465,161 +0.41(+4.21%)
Nov 10, 2022 9.868 9.991 9.675 9.849 2,678,794 -0.08(-0.85%)
Nov 09, 2022 10.12 10.25 9.887 9.934 1,586,967 -0.20(-1.95%)
Nov 08, 2022 10.11 10.30 10.06 10.13 1,264,562 +0.11(+1.13%)
Nov 07, 2022 10.06 10.15 9.873 10.02 2,453,968 -0.19(-1.85%)
Nov 04, 2022 10.23 10.27 10.05 10.21 1,671,986 +0.33(+3.34%)
Nov 03, 2022 9.548 9.906 9.524 9.878 1,472,666 +0.49(+5.22%)
Nov 02, 2022 9.670 9.793 9.388 9.388 1,124,957 -0.29(-3.02%)
Nov 01, 2022 9.699 9.840 9.557 9.680 2,105,785 -0.02(-0.19%)
Oct 31, 2022 9.680 9.887 9.454 9.699 2,504,387 -0.04(-0.39%)
Oct 28, 2022 9.614 9.755 9.392 9.736 2,676,637 +0.35(+3.71%)
Oct 27, 2022 9.171 9.557 9.133 9.388 2,043,969 +0.15(+1.63%)
Oct 26, 2022 9.199 9.388 9.190 9.237 1,971,824 +0.04(+0.41%)
Oct 25, 2022 9.143 9.265 9.114 9.199 1,631,357 +0.10(+1.14%)
Oct 24, 2022 9.180 9.246 9.039 9.095 1,445,067 -0.01(-0.10%)
Oct 21, 2022 8.718 9.105 8.690 9.105 2,094,072 +0.22(+2.44%)
Oct 20, 2022 8.775 8.940 8.766 8.888 1,492,475 +0.15(+1.73%)
Oct 19, 2022 8.766 8.860 8.704 8.737 930,628 -0.13(-1.49%)
Oct 18, 2022 8.916 8.949 8.714 8.869 1,673,083 +0.10(+1.18%)
Oct 17, 2022 8.577 8.813 8.554 8.766 1,838,455 +0.37(+4.38%)
Oct 14, 2022 8.634 8.733 8.389 8.398 1,528,550 -0.15(-1.76%)
Oct 13, 2022 8.266 8.629 8.209 8.549 1,751,216 +0.15(+1.80%)
Oct 12, 2022 8.455 8.539 8.323 8.398 834,339 -0.05(-0.56%)
Oct 11, 2022 8.690 8.709 8.407 8.445 2,494,112 -0.30(-3.45%)
Oct 10, 2022 8.417 8.765 8.398 8.747 1,626,816 +0.39(+4.62%)
Oct 07, 2022 8.436 8.493 8.323 8.360 1,710,760 -0.07(-0.78%)
Oct 06, 2022 8.464 8.521 8.403 8.426 973,920 -0.05(-0.56%)
Oct 05, 2022 8.379 8.539 8.266 8.473 1,936,217 +0.14(+1.70%)
Oct 04, 2022 8.417 8.516 8.247 8.332 1,995,147 +0.10(+1.26%)
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.