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 (%)
Jun 28, 2019 8.007 8.039 7.712 7.841 154,636 -0.18(-2.29%)
Jun 27, 2019 7.979 8.117 7.929 8.025 281,398 +0.04(+0.52%)
Jun 26, 2019 8.141 8.182 7.920 7.984 172,621 +0.00(+0.00%)
Jun 25, 2019 8.306 8.338 7.970 7.984 702,568 -0.32(-3.83%)
Jun 24, 2019 8.076 8.403 8.076 8.302 183,274 +0.33(+4.10%)
Jun 21, 2019 7.979 8.081 7.966 7.975 286,033 +0.16(+2.00%)
Jun 20, 2019 8.398 8.398 7.774 7.818 87,488 -0.07(-0.93%)
Jun 19, 2019 7.887 7.892 7.786 7.892 96,219 +0.00(+0.06%)
Jun 18, 2019 7.781 7.929 7.768 7.887 173,203 +0.17(+2.21%)
Jun 17, 2019 7.758 7.938 7.708 7.717 521,290 +0.13(+1.70%)
Jun 14, 2019 7.496 7.657 7.450 7.588 362,048 -0.04(-0.48%)
Jun 13, 2019 7.344 7.726 7.339 7.625 304,813 +0.53(+7.53%)
Jun 12, 2019 7.298 7.408 7.091 7.091 237,255 -0.28(-3.75%)
Jun 11, 2019 7.270 7.381 7.233 7.367 742,196 +0.06(+0.82%)
Jun 10, 2019 7.298 7.312 7.183 7.307 144,545 +0.09(+1.28%)
Jun 07, 2019 6.989 7.335 6.989 7.215 125,750 +0.16(+2.22%)
Jun 06, 2019 7.146 7.210 7.040 7.058 176,560 -0.14(-1.98%)
Jun 05, 2019 7.321 7.353 7.160 7.201 221,364 -0.10(-1.39%)
Jun 04, 2019 7.293 7.427 7.215 7.303 160,671 -0.06(-0.75%)
Jun 03, 2019 7.459 7.473 7.307 7.358 158,558 -0.13(-1.78%)
May 31, 2019 7.689 7.712 7.468 7.491 128,573 -0.19(-2.52%)
May 30, 2019 7.726 7.795 7.625 7.685 79,511 -0.08(-1.01%)
May 29, 2019 7.952 7.952 7.671 7.763 197,775 -0.24(-3.05%)
May 28, 2019 7.749 8.012 7.634 8.007 313,457 +0.21(+2.66%)
May 24, 2019 8.067 8.081 7.800 7.800 191,991 -0.53(-6.36%)
May 23, 2019 8.481 8.481 8.306 8.329 145,281 -0.08(-0.99%)
May 22, 2019 8.527 8.684 8.297 8.412 185,022 -0.02(-0.27%)
May 21, 2019 8.269 8.504 8.269 8.435 146,591 +0.23(+2.75%)
May 20, 2019 8.320 8.504 8.205 8.210 126,660 -0.22(-2.57%)
May 17, 2019 8.021 8.550 7.952 8.426 163,975 +0.11(+1.27%)
May 16, 2019 8.352 8.426 8.177 8.320 158,358 -0.17(-2.01%)
May 15, 2019 8.338 8.546 8.325 8.490 199,947 -0.12(-1.44%)
May 14, 2019 8.790 8.812 8.606 8.615 146,443 -0.10(-1.11%)
May 13, 2019 9.006 9.149 8.679 8.711 114,128 -0.72(-7.62%)
May 10, 2019 9.927 9.973 9.411 9.430 74,711 -0.70(-6.91%)
May 09, 2019 9.849 10.23 9.743 10.13 112,984 +0.52(+5.36%)
May 08, 2019 9.642 9.660 9.531 9.614 56,555 +0.12(+1.26%)
May 07, 2019 9.398 9.554 9.319 9.494 109,911 -0.14(-1.48%)
May 06, 2019 9.605 9.678 9.540 9.637 69,979 +0.03(+0.34%)
May 03, 2019 9.609 9.688 9.568 9.605 81,010 -0.12(-1.18%)
May 02, 2019 9.513 9.770 9.476 9.720 97,883 +0.27(+2.83%)
May 01, 2019 9.508 9.568 9.402 9.453 13,997 -0.05(-0.53%)
Apr 30, 2019 9.780 9.803 9.503 9.503 71,071 -0.43(-4.36%)
Apr 29, 2019 9.991 10.03 9.886 9.936 96,121 -0.13(-1.28%)
Apr 26, 2019 9.968 10.10 9.899 10.07 175,268 +0.10(+0.97%)
Apr 25, 2019 9.540 10.07 9.513 9.968 146,971 +0.42(+4.44%)
Apr 24, 2019 9.457 9.591 9.269 9.545 137,091 -0.04(-0.43%)
Apr 23, 2019 9.494 9.655 9.421 9.586 65,550 +0.08(+0.87%)
Apr 22, 2019 9.628 9.678 9.457 9.503 31,318 +0.02(+0.17%)
Apr 18, 2019 9.524 9.533 9.260 9.487 157,203 -0.07(-0.76%)
Apr 17, 2019 9.597 9.647 9.478 9.560 116,956 -0.11(-1.18%)
Apr 16, 2019 9.870 9.934 9.660 9.674 46,511 -0.26(-2.61%)
Apr 15, 2019 9.979 10.00 9.820 9.934 223,250 +0.05(+0.51%)
Apr 12, 2019 10.08 10.10 9.770 9.884 85,627 -0.32(-3.12%)
Apr 11, 2019 10.35 10.38 10.06 10.20 98,227 -0.11(-1.10%)
Apr 10, 2019 10.41 10.41 10.18 10.32 85,425 -0.19(-1.82%)
Apr 09, 2019 10.60 10.64 10.41 10.51 92,495 -0.25(-2.33%)
Apr 08, 2019 10.62 10.79 10.61 10.76 51,947 +0.05(+0.43%)
Apr 05, 2019 10.72 10.73 10.61 10.71 75,966 +0.00(+0.00%)
Apr 04, 2019 10.71 10.82 10.61 10.71 93,498 -0.36(-3.21%)
Apr 03, 2019 11.29 11.35 10.99 11.07 83,416 -0.24(-2.09%)
Apr 02, 2019 11.31 11.36 11.16 11.30 88,668 +0.13(+1.14%)
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.