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 (%)
Mar 31, 2020 5.903 6.621 5.599 6.326 427,820 +0.21(+3.46%)
Mar 30, 2020 6.207 6.345 5.986 6.115 340,846 +0.17(+2.79%)
Mar 27, 2020 5.074 6.280 5.065 5.949 1,051,829 +0.66(+12.54%)
Mar 26, 2020 5.359 5.562 5.083 5.286 1,024,847 -0.10(-1.88%)
Mar 25, 2020 5.231 5.737 5.203 5.387 364,100 +0.00(+0.00%)
Mar 24, 2020 5.424 5.498 5.157 5.387 461,007 +0.26(+5.03%)
Mar 23, 2020 4.696 5.249 4.586 5.129 374,985 +0.32(+6.71%)
Mar 20, 2020 5.185 5.313 4.669 4.807 818,137 -0.23(-4.57%)
Mar 19, 2020 4.291 5.111 4.080 5.037 1,140,318 +0.68(+15.64%)
Mar 18, 2020 5.341 6.078 4.144 4.356 1,072,115 -0.93(-17.60%)
Mar 17, 2020 5.461 5.709 5.157 5.286 646,237 +0.07(+1.41%)
Mar 16, 2020 6.446 6.446 5.157 5.212 1,061,199 -1.01(-16.27%)
Mar 13, 2020 6.391 6.391 5.525 6.225 1,286,606 +0.65(+11.74%)
Mar 12, 2020 6.446 6.446 5.544 5.571 1,380,848 -1.24(-18.24%)
Mar 11, 2020 7.514 7.616 6.437 6.814 752,028 -0.94(-12.11%)
Mar 10, 2020 7.542 7.754 7.238 7.754 506,366 +0.62(+8.65%)
Mar 09, 2020 7.137 7.551 7.100 7.137 566,345 -0.77(-9.78%)
Mar 06, 2020 8.104 8.325 7.901 7.910 350,754 -0.53(-6.33%)
Mar 05, 2020 8.647 8.711 8.297 8.444 589,911 -0.23(-2.65%)
Mar 04, 2020 8.288 8.757 8.219 8.675 628,151 +0.54(+6.68%)
Mar 03, 2020 8.288 8.592 7.938 8.131 534,069 +0.01(+0.11%)
Mar 02, 2020 7.920 8.150 7.791 8.122 303,722 +0.31(+4.01%)
Feb 28, 2020 7.588 7.837 7.459 7.809 439,583 +0.00(+0.00%)
Feb 27, 2020 7.846 7.989 7.735 7.809 381,124 -0.21(-2.64%)
Feb 26, 2020 7.698 8.297 7.689 8.021 419,176 -0.04(-0.46%)
Feb 25, 2020 8.306 8.463 8.039 8.058 453,558 -0.20(-2.45%)
Feb 24, 2020 8.518 8.583 8.223 8.260 193,411 -0.38(-4.37%)
Feb 21, 2020 8.435 8.647 8.315 8.638 456,958 +0.25(+2.96%)
Feb 20, 2020 8.398 8.546 8.371 8.389 164,792 -0.04(-0.44%)
Feb 19, 2020 8.352 8.560 8.352 8.426 207,285 +0.01(+0.11%)
Feb 18, 2020 8.325 8.431 8.205 8.417 219,504 -0.11(-1.30%)
Feb 14, 2020 8.638 8.647 8.417 8.527 244,333 -0.20(-2.32%)
Feb 13, 2020 8.785 8.923 8.702 8.730 688,085 +0.26(+3.04%)
Feb 12, 2020 8.223 8.518 8.223 8.472 338,759 +0.31(+3.84%)
Feb 11, 2020 7.947 8.164 7.920 8.159 164,663 +0.37(+4.73%)
Feb 10, 2020 7.956 8.021 7.726 7.791 266,886 -0.22(-2.76%)
Feb 07, 2020 8.187 8.233 8.012 8.012 148,011 -0.36(-4.29%)
Feb 06, 2020 8.444 8.472 8.205 8.371 323,282 +0.07(+0.89%)
Feb 05, 2020 8.472 8.527 8.205 8.297 302,255 -0.06(-0.77%)
Feb 04, 2020 8.601 8.702 8.334 8.362 440,361 -0.20(-2.37%)
Feb 03, 2020 8.454 8.642 8.435 8.564 404,019 +0.08(+0.98%)
Jan 31, 2020 8.583 8.656 8.440 8.481 544,266 -0.22(-2.54%)
Jan 30, 2020 8.619 8.748 8.564 8.702 607,236 -0.22(-2.48%)
Jan 29, 2020 9.034 9.080 8.896 8.923 301,247 -0.15(-1.62%)
Jan 28, 2020 9.080 9.176 9.006 9.071 231,755 +0.14(+1.55%)
Jan 27, 2020 8.979 9.061 8.868 8.932 568,723 -0.63(-6.55%)
Jan 24, 2020 9.734 9.807 9.503 9.559 268,224 -0.22(-2.26%)
Jan 23, 2020 9.632 9.844 9.559 9.780 363,117 -0.02(-0.19%)
Jan 22, 2020 9.522 9.835 9.522 9.798 244,708 +0.53(+5.77%)
Jan 21, 2020 9.365 9.402 9.236 9.264 340,368 -0.39(-4.01%)
Jan 17, 2020 9.688 9.688 9.540 9.651 112,827 -0.06(-0.57%)
Jan 16, 2020 9.853 9.872 9.586 9.706 241,787 -0.06(-0.66%)
Jan 15, 2020 9.872 9.936 9.752 9.770 284,004 -0.06(-0.66%)
Jan 14, 2020 9.909 9.982 9.826 9.835 248,287 -0.02(-0.19%)
Jan 13, 2020 9.632 9.941 9.632 9.853 364,329 +0.18(+1.90%)
Jan 10, 2020 9.715 9.770 9.605 9.669 370,192 +0.02(+0.19%)
Jan 09, 2020 9.734 9.770 9.586 9.651 326,133 -0.09(-0.95%)
Jan 08, 2020 9.292 9.764 9.273 9.743 338,748 +0.52(+5.59%)
Jan 07, 2020 9.080 9.328 9.034 9.227 156,406 +0.19(+2.14%)
Jan 06, 2020 9.218 9.310 9.034 9.034 162,506 -0.16(-1.70%)
Jan 03, 2020 9.200 9.347 9.144 9.190 144,971 -0.16(-1.67%)
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.