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 )

9.510 -0.330 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 11.88 11.89 11.53 11.60 258,632 -0.39(-3.23%)
Feb 27, 2019 12.07 12.07 11.71 11.98 750,156 -0.19(-1.57%)
Feb 26, 2019 12.22 12.27 12.02 12.17 289,636 +0.51(+4.37%)
Feb 25, 2019 11.79 11.82 11.62 11.66 80,689 +0.21(+1.83%)
Feb 22, 2019 11.66 11.67 11.20 11.45 242,830 +0.03(+0.24%)
Feb 21, 2019 11.44 11.44 11.31 11.43 179,312 +0.12(+1.05%)
Feb 20, 2019 11.52 11.57 11.31 11.31 99,237 +0.01(+0.08%)
Feb 19, 2019 11.25 11.45 11.21 11.30 69,623 +0.29(+2.61%)
Feb 15, 2019 11.24 11.24 10.88 11.01 42,594 +0.08(+0.75%)
Feb 14, 2019 10.89 11.24 10.80 10.93 118,308 -0.35(-3.07%)
Feb 13, 2019 11.27 11.31 10.89 11.28 59,124 +0.18(+1.64%)
Feb 12, 2019 11.32 11.35 10.99 11.10 858,780 -0.04(-0.33%)
Feb 11, 2019 11.73 11.73 10.98 11.13 84,628 -0.56(-4.75%)
Feb 08, 2019 12.17 12.19 11.65 11.69 33,153 -0.21(-1.76%)
Feb 07, 2019 11.90 12.07 11.88 11.90 80,722 +0.15(+1.28%)
Feb 06, 2019 11.76 11.83 11.50 11.75 80,615 -0.05(-0.42%)
Feb 05, 2019 11.84 11.88 11.71 11.80 122,658 +0.21(+1.81%)
Feb 04, 2019 11.65 11.93 11.57 11.59 111,168 +0.08(+0.71%)
Feb 01, 2019 11.55 11.71 11.49 11.50 193,869 +0.15(+1.28%)
Jan 31, 2019 11.69 11.96 11.29 11.36 283,679 -0.24(-2.04%)
Jan 30, 2019 11.78 11.82 11.46 11.60 230,537 -0.18(-1.51%)
Jan 29, 2019 11.83 11.92 11.67 11.77 419,390 -0.16(-1.34%)
Jan 28, 2019 11.79 11.99 11.65 11.93 324,159 +0.31(+2.62%)
Jan 25, 2019 12.09 12.09 11.51 11.63 130,417 -0.46(-3.77%)
Jan 24, 2019 11.41 12.17 11.32 12.08 241,129 +0.77(+6.85%)
Jan 23, 2019 10.93 11.34 10.92 11.31 550,244 +0.63(+5.93%)
Jan 22, 2019 10.83 10.89 10.58 10.68 408,214 -0.07(-0.68%)
Jan 18, 2019 10.36 10.82 10.28 10.75 165,985 +0.28(+2.70%)
Jan 17, 2019 10.52 10.68 10.28 10.47 289,210 -0.26(-2.46%)
Jan 16, 2019 10.57 10.96 10.51 10.73 227,068 +0.29(+2.79%)
Jan 15, 2019 9.861 10.44 9.701 10.44 342,817 +0.83(+8.63%)
Jan 14, 2019 9.583 9.742 9.560 9.610 118,620 +0.12(+1.30%)
Jan 11, 2019 9.615 9.660 9.451 9.487 491,809 -0.08(-0.81%)
Jan 10, 2019 9.460 9.770 9.460 9.565 761,832 +0.02(+0.19%)
Jan 09, 2019 9.168 9.546 9.168 9.546 88,534 +0.69(+7.76%)
Jan 08, 2019 8.836 8.927 8.836 8.859 52,871 +0.18(+2.10%)
Jan 07, 2019 8.963 9.086 8.677 8.677 193,794 -0.50(-5.41%)
Jan 04, 2019 9.023 9.260 8.973 9.173 100,118 -0.28(-2.94%)
Jan 03, 2019 9.105 9.961 8.704 9.451 262,907 +0.07(+0.73%)
Jan 02, 2019 9.100 9.478 9.023 9.383 43,307 +0.36(+4.04%)
Dec 31, 2018 8.950 9.127 8.777 9.018 4,171 +0.18(+2.06%)
Dec 28, 2018 8.763 8.836 8.731 8.836 5,488 +0.02(+0.26%)
Dec 27, 2018 9.314 9.510 8.663 8.813 71,244 -0.89(-9.15%)
Dec 26, 2018 10.25 11.03 9.337 9.701 119,254 -0.77(-7.39%)
Dec 24, 2018 9.884 10.48 9.843 10.48 7,684 +0.46(+4.55%)
Dec 21, 2018 8.818 10.02 8.818 10.02 154,568 +1.34(+15.49%)
Dec 20, 2018 8.759 8.827 8.576 8.677 34,703 +0.05(+0.63%)
Dec 19, 2018 8.895 9.018 8.617 8.622 16,216 -0.20(-2.32%)
Dec 18, 2018 8.599 8.827 8.599 8.827 89,493 +0.30(+3.47%)
Dec 17, 2018 8.699 8.699 8.531 8.531 64,914 -0.14(-1.63%)
Dec 14, 2018 8.658 8.672 8.658 8.672 91,555 -0.08(-0.88%)
Dec 13, 2018 8.654 8.777 8.576 8.749 9,296 +0.15(+1.80%)
Dec 12, 2018 8.503 8.613 8.503 8.595 28,022 +0.13(+1.56%)
Dec 11, 2018 8.768 8.768 8.339 8.462 17,281 -0.26(-2.98%)
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.