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 )

10.16 +0.07 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 6.741 6.759 6.584 6.639 213,630 -0.16(-2.30%)
Apr 29, 2020 6.557 6.796 6.511 6.796 481,206 +0.37(+5.73%)
Apr 28, 2020 6.566 6.584 6.359 6.428 344,369 -0.11(-1.69%)
Apr 27, 2020 6.483 6.593 6.418 6.538 147,828 +0.20(+3.20%)
Apr 24, 2020 6.225 6.446 5.792 6.336 534,167 +0.20(+3.30%)
Apr 23, 2020 5.930 6.262 5.884 6.133 402,508 +0.17(+2.78%)
Apr 22, 2020 6.004 6.151 5.949 5.967 340,897 -0.11(-1.82%)
Apr 21, 2020 5.894 6.216 5.894 6.078 119,756 +0.07(+1.23%)
Apr 20, 2020 6.133 6.207 5.999 6.004 222,996 -0.25(-3.98%)
Apr 17, 2020 6.418 6.418 6.179 6.253 169,296 -0.11(-1.74%)
Apr 16, 2020 6.501 6.529 6.197 6.363 233,283 -0.11(-1.71%)
Apr 15, 2020 6.649 6.759 6.354 6.474 254,420 -0.19(-2.90%)
Apr 14, 2020 6.557 6.768 6.529 6.667 174,339 +0.21(+3.28%)
Apr 13, 2020 6.317 6.575 6.262 6.455 442,972 +0.17(+2.64%)
Apr 09, 2020 6.741 6.750 6.290 6.290 225,221 -0.53(-7.83%)
Apr 08, 2020 6.437 6.907 6.253 6.824 411,680 +0.30(+4.66%)
Apr 07, 2020 7.183 7.210 6.474 6.520 318,500 -0.43(-6.23%)
Apr 06, 2020 7.146 7.220 6.851 6.953 245,609 +0.16(+2.30%)
Apr 03, 2020 6.842 6.897 6.455 6.796 204,371 -0.17(-2.38%)
Apr 02, 2020 6.658 7.045 6.538 6.962 259,035 +0.48(+7.39%)
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.