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 )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 8.251 8.310 8.228 8.288 51,038 -0.16(-1.85%)
Nov 27, 2019 8.279 8.481 8.214 8.444 133,134 +0.28(+3.38%)
Nov 26, 2019 8.214 8.380 8.159 8.168 242,214 -0.08(-1.00%)
Nov 25, 2019 8.279 8.352 8.251 8.251 73,457 -0.09(-1.10%)
Nov 22, 2019 8.454 8.509 8.297 8.343 518,964 +0.03(+0.33%)
Nov 21, 2019 8.288 8.362 8.187 8.315 156,270 +0.17(+2.03%)
Nov 20, 2019 8.168 8.187 7.993 8.150 79,138 -0.13(-1.56%)
Nov 19, 2019 8.251 8.315 8.168 8.279 70,702 +0.05(+0.56%)
Nov 18, 2019 8.030 8.260 8.002 8.233 111,668 +0.02(+0.22%)
Nov 15, 2019 8.426 8.426 8.067 8.214 167,992 +0.19(+2.41%)
Nov 14, 2019 8.094 8.177 7.929 8.021 146,064 -0.26(-3.11%)
Nov 13, 2019 8.334 8.435 8.002 8.279 190,000 -0.13(-1.53%)
Nov 12, 2019 8.454 8.490 8.352 8.408 277,481 -0.04(-0.44%)
Nov 11, 2019 8.260 8.490 8.260 8.444 76,922 +0.08(+0.99%)
Nov 08, 2019 8.463 8.555 8.306 8.362 166,364 -0.22(-2.58%)
Nov 07, 2019 8.389 8.721 8.371 8.583 217,023 +0.31(+3.79%)
Nov 06, 2019 8.325 8.426 8.196 8.269 365,144 -0.25(-2.92%)
Nov 05, 2019 8.288 8.638 8.279 8.518 324,406 +0.17(+1.98%)
Nov 04, 2019 8.058 8.352 7.993 8.352 412,172 +0.25(+3.07%)
Nov 01, 2019 7.781 8.177 7.726 8.104 334,791 +0.66(+8.91%)
Oct 31, 2019 7.395 7.514 7.275 7.441 196,388 +0.03(+0.37%)
Oct 30, 2019 7.422 7.459 7.312 7.413 197,930 -0.07(-0.98%)
Oct 29, 2019 7.477 7.551 7.450 7.487 103,130 -0.04(-0.49%)
Oct 28, 2019 7.551 7.588 7.514 7.524 191,673 +0.04(+0.49%)
Oct 25, 2019 7.533 7.597 7.431 7.487 311,986 -0.06(-0.85%)
Oct 24, 2019 7.717 7.745 7.487 7.551 312,998 -0.30(-3.87%)
Oct 23, 2019 7.827 7.864 7.745 7.855 302,915 -0.01(-0.12%)
Oct 22, 2019 7.910 7.938 7.818 7.864 431,067 +0.16(+2.03%)
Oct 21, 2019 7.533 7.717 7.533 7.708 238,343 +0.18(+2.45%)
Oct 18, 2019 7.551 7.606 7.477 7.524 136,718 +0.06(+0.74%)
Oct 17, 2019 7.616 7.643 7.441 7.468 108,299 -0.15(-1.93%)
Oct 16, 2019 7.662 7.800 7.551 7.616 125,349 -0.08(-1.08%)
Oct 15, 2019 7.634 7.768 7.542 7.698 320,297 -0.05(-0.59%)
Oct 14, 2019 7.910 7.956 7.680 7.745 125,311 -0.17(-2.21%)
Oct 11, 2019 7.864 7.956 7.763 7.920 296,349 +0.36(+4.75%)
Oct 10, 2019 7.256 7.570 7.256 7.560 392,309 +0.41(+5.66%)
Oct 09, 2019 7.091 7.247 7.045 7.155 118,130 +0.08(+1.17%)
Oct 08, 2019 7.137 7.243 7.045 7.072 217,924 -0.10(-1.41%)
Oct 07, 2019 7.238 7.293 7.174 7.174 281,915 -0.23(-3.11%)
Oct 04, 2019 7.266 7.459 7.247 7.404 657,094 +0.17(+2.42%)
Oct 03, 2019 7.146 7.256 7.109 7.229 588,455 +0.00(+0.00%)
Oct 02, 2019 7.275 7.293 7.155 7.229 127,389 -0.12(-1.63%)
Oct 01, 2019 7.330 7.441 7.266 7.349 327,047 -0.08(-1.12%)
Sep 30, 2019 7.293 7.459 7.256 7.431 132,972 +0.01(+0.12%)
Sep 27, 2019 7.413 7.514 7.367 7.422 224,786 +0.09(+1.26%)
Sep 26, 2019 7.303 7.385 7.261 7.330 147,585 -0.05(-0.62%)
Sep 25, 2019 7.072 7.422 7.045 7.376 268,987 +0.21(+2.96%)
Sep 24, 2019 7.395 7.643 7.109 7.164 65,871 -0.11(-1.52%)
Sep 23, 2019 7.040 7.284 7.040 7.275 269,718 +0.28(+3.95%)
Sep 20, 2019 7.054 7.151 6.953 6.999 397,666 -0.31(-4.22%)
Sep 19, 2019 7.510 7.560 7.303 7.307 223,108 -0.24(-3.17%)
Sep 18, 2019 7.583 7.648 7.445 7.547 213,680 -0.13(-1.74%)
Sep 17, 2019 7.606 7.680 7.524 7.680 215,630 +0.01(+0.12%)
Sep 16, 2019 7.427 7.712 7.418 7.671 312,571 +0.18(+2.46%)
Sep 13, 2019 7.533 7.606 7.441 7.487 361,179 +0.11(+1.43%)
Sep 12, 2019 7.077 7.381 7.049 7.381 552,515 +0.35(+5.05%)
Sep 11, 2019 7.160 7.192 6.976 7.026 560,479 -0.02(-0.33%)
Sep 10, 2019 7.164 7.256 6.985 7.049 1,029,183 -0.01(-0.13%)
Sep 09, 2019 6.704 7.077 6.690 7.058 479,482 +0.36(+5.43%)
Sep 06, 2019 6.755 6.796 6.635 6.695 237,383 +0.06(+0.97%)
Sep 05, 2019 6.612 6.736 6.543 6.630 245,156 +0.22(+3.37%)
Sep 04, 2019 6.428 6.520 6.391 6.414 289,529 +0.17(+2.65%)
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.