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 )

9.545 -0.055 (-0.57%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 22, 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 (%)
Nov 30, 2021 9.117 9.402 8.896 9.172 2,767,652 +0.01(+0.10%)
Nov 29, 2021 9.374 9.389 9.135 9.163 880,061 +0.09(+1.02%)
Nov 26, 2021 9.209 9.282 9.034 9.071 1,096,391 +0.06(+0.72%)
Nov 24, 2021 8.794 9.066 8.776 9.006 900,017 +0.24(+2.73%)
Nov 23, 2021 8.702 8.850 8.592 8.767 1,121,734 +0.09(+1.06%)
Nov 22, 2021 8.730 8.776 8.564 8.675 949,966 -0.16(-1.77%)
Nov 19, 2021 8.886 9.144 8.776 8.831 1,427,481 +0.17(+1.91%)
Nov 18, 2021 8.711 8.688 8.619 8.665 613,955 -0.07(-0.84%)
Nov 17, 2021 8.905 8.960 8.693 8.739 632,057 -0.19(-2.16%)
Nov 16, 2021 8.822 8.969 8.799 8.932 982,296 +0.25(+2.86%)
Nov 15, 2021 8.767 8.804 8.665 8.684 223,101 -0.03(-0.32%)
Nov 12, 2021 8.693 8.960 8.675 8.711 698,403 +0.04(+0.42%)
Nov 11, 2021 8.601 8.804 8.555 8.675 841,752 +0.50(+6.08%)
Nov 10, 2021 8.352 8.177 539,286 -0.07(-0.89%)
Nov 09, 2021 8.279 8.362 8.159 8.251 517,610 -0.03(-0.33%)
Nov 08, 2021 8.251 8.425 8.242 8.279 671,270 +0.04(+0.45%)
Nov 05, 2021 8.076 8.380 8.048 8.242 740,176 +0.16(+1.94%)
Nov 04, 2021 8.196 8.260 8.002 8.085 694,140 -0.15(-1.79%)
Nov 03, 2021 8.030 8.269 8.002 8.233 811,640 +0.28(+3.47%)
Nov 02, 2021 8.104 8.104 7.864 7.956 667,671 -0.06(-0.69%)
Nov 01, 2021 8.067 7.938 7.791 8.012 1,162,797 -0.06(-0.80%)
Oct 29, 2021 8.279 8.325 8.039 8.076 1,345,023 +0.02(+0.23%)
Oct 28, 2021 8.085 8.159 7.984 8.058 775,435 +0.01(+0.11%)
Oct 27, 2021 8.251 8.279 7.956 8.048 1,217,211 -0.29(-3.53%)
Oct 26, 2021 8.454 8.343 8.343 815,040 -0.21(-2.48%)
Oct 25, 2021 8.509 8.647 8.444 8.555 716,406 -0.01(-0.11%)
Oct 22, 2021 8.315 8.702 8.279 8.564 1,892,352 +0.52(+6.53%)
Oct 21, 2021 7.910 8.067 7.708 8.039 2,104,615 -0.04(-0.46%)
Oct 20, 2021 8.058 8.260 7.966 8.076 1,179,565 +0.02(+0.23%)
Oct 19, 2021 8.297 8.352 7.947 8.058 1,315,909 -0.29(-3.53%)
Oct 18, 2021 8.417 8.417 8.260 8.352 678,265 -0.25(-2.89%)
Oct 15, 2021 8.592 8.873 8.564 8.601 941,128 +0.29(+3.43%)
Oct 14, 2021 8.490 8.490 8.256 8.315 888,088 -0.20(-2.38%)
Oct 13, 2021 8.352 8.610 8.352 8.518 819,854 +0.18(+2.21%)
Oct 12, 2021 8.389 8.472 8.306 8.334 316,009 -0.06(-0.66%)
Oct 11, 2021 8.223 8.532 8.223 8.389 705,068 +0.15(+1.79%)
Oct 08, 2021 8.362 8.398 8.223 8.242 972,455 -0.07(-0.89%)
Oct 07, 2021 8.362 8.362 8.196 8.315 1,084,605 -0.07(-0.88%)
Oct 06, 2021 8.315 8.481 8.297 8.389 741,913 -0.07(-0.87%)
Oct 05, 2021 8.619 8.629 8.454 8.463 914,697 -0.21(-2.44%)
Oct 04, 2021 8.831 8.886 8.675 8.675 853,599 -0.33(-3.68%)
Oct 01, 2021 9.080 9.144 8.928 9.006 1,717,175 -0.20(-2.20%)
Sep 30, 2021 9.282 9.457 9.167 9.209 1,382,366 +0.05(+0.50%)
Sep 29, 2021 9.117 9.319 9.061 9.163 1,173,418 +0.10(+1.12%)
Sep 28, 2021 9.264 9.282 9.015 9.061 1,145,303 -0.39(-4.09%)
Sep 27, 2021 9.439 9.540 9.356 9.448 728,181 -0.12(-1.25%)
Sep 24, 2021 9.559 9.724 9.499 9.568 566,640 -0.12(-1.24%)
Sep 23, 2021 9.467 9.757 9.430 9.688 1,050,796 +0.29(+3.04%)
Sep 22, 2021 9.223 9.605 9.223 9.402 1,936,969 +0.30(+3.34%)
Sep 21, 2021 8.896 9.135 8.767 9.098 1,430,162 +0.25(+2.81%)
Sep 20, 2021 8.932 8.988 8.656 8.850 2,025,978 -0.42(-4.57%)
Sep 17, 2021 9.282 9.363 9.144 9.273 1,888,199 -0.32(-3.36%)
Sep 16, 2021 10.03 10.04 9.582 9.595 1,253,159 -0.64(-6.21%)
Sep 15, 2021 10.31 10.34 10.10 10.23 921,539 -0.31(-2.97%)
Sep 14, 2021 10.56 10.75 10.46 10.54 511,048 +0.01(+0.09%)
Sep 13, 2021 10.63 10.68 10.47 10.53 677,795 -0.08(-0.78%)
Sep 10, 2021 10.65 10.92 10.59 10.62 703,618 -0.35(-3.19%)
Sep 09, 2021 10.98 11.26 10.88 10.97 1,679,362 +0.13(+1.19%)
Sep 08, 2021 10.95 11.04 10.63 10.84 1,704,426 -0.28(-2.48%)
Sep 07, 2021 10.98 11.13 10.95 11.11 907,870 +0.14(+1.26%)
Sep 03, 2021 10.83 11.06 10.75 10.98 754,401 +0.21(+1.97%)
Sep 02, 2021 11.06 11.10 10.75 10.77 909,672 -0.14(-1.27%)
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.