Skip to main content

Suzano Papel E Celul ADR (NY: SUZ )

10.75 +0.07 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.95 10.95 10.74 10.75 1,116,560 +0.07(+0.66%)
Sep 28, 2023 10.61 10.68 10.47 10.68 1,787,748 +0.02(+0.19%)
Sep 27, 2023 10.77 10.82 10.62 10.66 1,968,505 -0.22(-2.02%)
Sep 26, 2023 10.90 11.01 10.81 10.88 1,017,612 -0.23(-2.07%)
Sep 25, 2023 11.10 11.16 11.07 11.11 1,052,251 -0.07(-0.63%)
Sep 22, 2023 11.35 11.39 11.17 11.18 1,332,970 -0.12(-1.06%)
Sep 21, 2023 11.17 11.43 11.14 11.30 2,389,431 +0.10(+0.89%)
Sep 20, 2023 11.07 11.27 11.05 11.20 2,491,243 +0.41(+3.80%)
Sep 19, 2023 10.64 10.80 10.62 10.79 1,130,421 +0.14(+1.31%)
Sep 18, 2023 10.79 10.80 10.64 10.65 797,457 -0.02(-0.19%)
Sep 15, 2023 10.65 10.78 10.59 10.67 1,490,799 +0.18(+1.72%)
Sep 14, 2023 10.26 10.51 10.25 10.49 1,599,970 +0.29(+2.84%)
Sep 13, 2023 10.13 10.24 10.10 10.20 1,245,401 +0.13(+1.29%)
Sep 12, 2023 10.07 10.17 10.04 10.07 543,856 -0.06(-0.59%)
Sep 11, 2023 9.910 10.16 9.890 10.13 2,552,900 +0.40(+4.11%)
Sep 08, 2023 9.710 9.825 9.605 9.730 2,141,078 -0.08(-0.82%)
Sep 07, 2023 9.890 9.900 9.690 9.810 839,333 -0.11(-1.11%)
Sep 06, 2023 10.14 10.21 9.915 9.920 1,095,690 -0.21(-2.07%)
Sep 05, 2023 10.27 10.29 10.11 10.13 781,081 -0.16(-1.55%)
Sep 01, 2023 10.40 10.44 10.28 10.29 1,297,718 +0.17(+1.68%)
Aug 31, 2023 10.36 10.38 10.11 10.12 2,065,324 -0.33(-3.16%)
Aug 30, 2023 10.57 10.63 10.39 10.45 2,292,105 -0.07(-0.67%)
Aug 29, 2023 10.32 10.53 10.28 10.52 766,529 +0.23(+2.24%)
Aug 28, 2023 10.24 10.30 10.10 10.29 961,547 +0.11(+1.08%)
Aug 25, 2023 10.09 10.26 10.04 10.18 734,013 +0.12(+1.19%)
Aug 24, 2023 10.04 10.12 9.990 10.06 946,338 -0.10(-0.98%)
Aug 23, 2023 10.05 10.20 10.03 10.16 1,116,179 +0.07(+0.69%)
Aug 22, 2023 10.13 10.15 9.985 10.09 587,378 +0.08(+0.80%)
Aug 21, 2023 10.06 10.13 9.970 10.01 605,951 -0.18(-1.77%)
Aug 18, 2023 10.07 10.31 10.03 10.19 1,979,368 +0.10(+0.99%)
Aug 17, 2023 10.06 10.15 9.963 10.09 1,390,412 +0.09(+0.90%)
Aug 16, 2023 10.00 10.18 9.960 10.00 2,105,670 +0.01(+0.10%)
Aug 15, 2023 10.20 10.20 9.975 9.990 1,052,734 -0.24(-2.35%)
Aug 14, 2023 10.18 10.28 10.15 10.23 877,040 +0.00(+0.00%)
Aug 11, 2023 10.14 10.29 10.10 10.23 1,165,750 +0.16(+1.59%)
Aug 10, 2023 10.17 10.28 10.07 10.07 1,047,870 +0.03(+0.30%)
Aug 09, 2023 10.04 10.07 9.850 10.04 1,443,927 -0.11(-1.08%)
Aug 08, 2023 10.15 10.20 10.03 10.15 1,172,685 -0.11(-1.07%)
Aug 07, 2023 10.33 10.37 10.21 10.26 806,782 -0.02(-0.19%)
Aug 04, 2023 10.20 10.60 10.20 10.28 1,926,146 +0.17(+1.68%)
Aug 03, 2023 10.02 10.31 9.900 10.11 1,832,051 +0.18(+1.81%)
Aug 02, 2023 9.990 10.00 9.900 9.930 740,119 -0.18(-1.78%)
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.