Skip to main content

Suzano Papel E Celul ADR (NY: SUZ )

10.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 10.83 10.86 10.66 10.70 1,514,824 -0.23(-2.10%)
Dec 09, 2024 10.79 10.98 10.77 10.93 1,833,934 +0.21(+1.96%)
Dec 06, 2024 10.81 10.81 10.70 10.72 1,048,581 -0.09(-0.83%)
Dec 05, 2024 10.81 10.88 10.67 10.81 1,380,951 +0.01(+0.09%)
Dec 04, 2024 10.69 10.82 10.68 10.80 2,002,544 +0.28(+2.66%)
Dec 03, 2024 10.24 10.53 10.21 10.52 1,958,351 +0.28(+2.73%)
Dec 02, 2024 10.32 10.35 10.15 10.24 2,307,217 -0.11(-1.06%)
Nov 29, 2024 10.28 10.44 10.21 10.35 2,267,904 +0.31(+3.09%)
Nov 27, 2024 10.28 10.34 10.03 10.04 5,707,861 -0.15(-1.47%)
Nov 26, 2024 10.33 10.34 10.12 10.19 5,125,533 -0.13(-1.26%)
Nov 25, 2024 10.50 10.54 10.32 10.32 2,233,711 -0.17(-1.62%)
Nov 22, 2024 10.45 10.53 10.38 10.49 1,380,096 -0.07(-0.66%)
Nov 21, 2024 10.40 10.59 10.37 10.56 2,517,939 +0.00(+0.00%)
Nov 20, 2024 10.47 10.60 10.47 10.56 563,514 +0.07(+0.67%)
Nov 19, 2024 10.59 10.59 10.46 10.49 924,546 -0.15(-1.41%)
Nov 18, 2024 10.53 10.66 10.52 10.64 1,878,445 +0.00(+0.00%)
Nov 15, 2024 10.45 10.82 10.41 10.64 1,473,801 +0.15(+1.43%)
Nov 14, 2024 10.34 10.56 10.32 10.49 2,383,727 +0.20(+1.94%)
Nov 13, 2024 10.30 10.34 10.21 10.29 881,388 +0.02(+0.19%)
Nov 12, 2024 10.16 10.31 10.13 10.27 1,075,921 +0.17(+1.68%)
Nov 11, 2024 10.08 10.14 10.02 10.10 728,760 -0.07(-0.69%)
Nov 08, 2024 10.21 10.24 9.980 10.17 1,467,711 -0.19(-1.83%)
Nov 07, 2024 10.46 10.46 10.23 10.36 1,159,078 -0.07(-0.67%)
Nov 06, 2024 10.45 10.59 10.39 10.43 798,403 -0.08(-0.76%)
Nov 05, 2024 10.39 10.52 10.36 10.51 769,453 +0.17(+1.64%)
Nov 04, 2024 10.35 10.39 10.29 10.34 951,638 +0.12(+1.17%)
Nov 01, 2024 10.38 10.38 10.18 10.22 2,387,081 -0.05(-0.49%)
Oct 31, 2024 10.51 10.53 10.26 10.27 2,515,591 -0.16(-1.53%)
Oct 30, 2024 10.34 10.48 10.32 10.43 1,368,936 +0.09(+0.87%)
Oct 29, 2024 10.47 10.49 10.32 10.34 1,048,501 -0.07(-0.67%)
Oct 28, 2024 10.61 10.64 10.40 10.41 1,911,819 +0.00(+0.00%)
Oct 25, 2024 10.35 10.55 10.34 10.41 1,365,953 +0.21(+2.06%)
Oct 24, 2024 10.15 10.23 10.06 10.20 1,250,959 +0.06(+0.59%)
Oct 23, 2024 10.10 10.17 10.06 10.14 896,639 -0.01(-0.10%)
Oct 22, 2024 9.880 10.25 9.880 10.15 1,835,653 +0.25(+2.53%)
Oct 21, 2024 9.900 10.02 9.870 9.900 1,208,378 +0.08(+0.81%)
Oct 18, 2024 9.820 9.835 9.720 9.820 1,271,976 +0.10(+1.03%)
Oct 17, 2024 9.630 9.790 9.610 9.720 691,775 +0.08(+0.83%)
Oct 16, 2024 9.620 9.700 9.560 9.640 1,207,560 -0.03(-0.31%)
Oct 15, 2024 9.750 9.780 9.615 9.670 1,560,719 -0.20(-2.03%)
Oct 14, 2024 9.600 9.915 9.600 9.870 2,527,601 +0.20(+2.07%)
Oct 11, 2024 9.640 9.830 9.595 9.670 1,712,358 -0.05(-0.51%)
Oct 10, 2024 9.750 9.755 9.640 9.720 1,050,309 -0.03(-0.31%)
Oct 09, 2024 9.990 9.990 9.730 9.750 1,198,031 -0.30(-2.99%)
Oct 08, 2024 9.990 10.13 9.940 10.05 1,081,589 -0.15(-1.47%)
Oct 07, 2024 10.18 10.32 10.14 10.20 1,272,795 -0.05(-0.49%)
Oct 04, 2024 10.08 10.25 10.02 10.25 777,301 +0.23(+2.30%)
Oct 03, 2024 9.900 10.05 9.875 10.02 760,944 -0.09(-0.89%)
Oct 02, 2024 10.24 10.24 10.07 10.11 759,298 +0.02(+0.20%)
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.