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: 4:10 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, 2022 9.844 9.965 9.788 9.965 1,027,640 +0.05(+0.47%)
Feb 25, 2022 9.639 9.928 9.588 9.919 1,948,222 +0.13(+1.33%)
Feb 24, 2022 9.742 9.826 9.644 9.788 2,180,158 -0.19(-1.87%)
Feb 23, 2022 10.13 10.18 9.826 9.975 2,737,499 -0.47(-4.46%)
Feb 22, 2022 10.48 10.62 10.42 10.44 1,919,660 +0.12(+1.17%)
Feb 18, 2022 10.32 0 -0.08(-0.81%)
Feb 17, 2022 10.36 10.48 10.29 10.40 1,308,441 -0.02(-0.18%)
Feb 16, 2022 10.34 10.51 10.34 10.42 888,746 +0.07(+0.63%)
Feb 15, 2022 10.50 10.50 10.29 10.36 924,690 -0.07(-0.72%)
Feb 14, 2022 10.38 10.52 10.32 10.43 1,463,543 +0.22(+2.19%)
Feb 11, 2022 10.38 10.41 10.16 10.21 1,490,170 -0.18(-1.71%)
Feb 10, 2022 10.54 10.60 10.31 10.38 914,680 -0.36(-3.38%)
Feb 09, 2022 10.78 10.92 10.73 10.75 984,095 +0.05(+0.44%)
Feb 08, 2022 10.62 10.79 10.60 10.70 765,472 -0.02(-0.17%)
Feb 07, 2022 10.67 10.76 10.58 10.72 622,989 +0.14(+1.32%)
Feb 04, 2022 10.28 10.64 10.22 10.58 1,165,997 +0.20(+1.88%)
Feb 03, 2022 10.49 10.36 10.38 588,899 -0.15(-1.42%)
Feb 02, 2022 10.57 10.64 10.45 10.53 759,228 +0.00(+0.00%)
Feb 01, 2022 10.44 10.69 10.44 10.53 1,189,269 +0.10(+0.98%)
Jan 31, 2022 10.42 10.30 10.43 688,557 +0.16(+1.54%)
Jan 28, 2022 9.956 10.30 9.868 10.27 1,145,576 +0.17(+1.66%)
Jan 27, 2022 9.872 10.12 9.807 10.11 1,304,969 +0.55(+5.76%)
Jan 26, 2022 9.704 9.732 9.490 9.555 893,889 -0.18(-1.82%)
Jan 25, 2022 9.574 9.756 9.485 9.732 1,115,759 -0.13(-1.32%)
Jan 24, 2022 10.02 10.04 9.774 9.863 1,229,640 -0.30(-2.94%)
Jan 21, 2022 10.42 10.44 10.16 10.16 789,956 -0.20(-1.89%)
Jan 20, 2022 10.63 10.64 10.32 10.36 856,185 -0.22(-2.11%)
Jan 19, 2022 10.61 10.66 10.52 10.58 558,190 +0.21(+2.04%)
Jan 18, 2022 10.41 10.43 10.24 10.37 537,707 -0.12(-1.14%)
Jan 14, 2022 10.49 0 +0.03(+0.26%)
Jan 13, 2022 10.33 10.52 10.33 10.46 1,803,180 +0.13(+1.25%)
Jan 12, 2022 10.07 10.33 10.07 10.33 1,106,393 +0.45(+4.57%)
Jan 11, 2022 9.669 9.978 9.642 9.881 693,281 +0.25(+2.58%)
Jan 10, 2022 9.697 9.701 9.471 9.632 1,042,834 -0.07(-0.76%)
Jan 07, 2022 9.660 9.761 9.614 9.706 669,580 +0.03(+0.29%)
Jan 06, 2022 9.743 9.780 9.651 9.678 790,102 -0.02(-0.19%)
Jan 05, 2022 9.927 9.955 9.678 9.697 703,718 -0.16(-1.59%)
Jan 04, 2022 9.780 9.947 9.724 9.853 610,695 +0.17(+1.71%)
Jan 03, 2022 9.798 9.798 9.651 9.688 662,354 -0.26(-2.59%)
Dec 31, 2021 9.918 10.05 9.844 9.945 192,356 -0.01(-0.09%)
Dec 30, 2021 9.780 10.01 9.780 9.955 507,105 +0.36(+3.74%)
Dec 29, 2021 9.724 9.752 9.568 9.595 421,760 -0.16(-1.61%)
Dec 28, 2021 9.816 9.849 9.734 9.752 318,942 -0.14(-1.40%)
Dec 27, 2021 9.890 9.964 9.816 9.890 429,888 +0.11(+1.13%)
Dec 23, 2021 9.734 9.789 9.646 9.780 486,036 +0.07(+0.76%)
Dec 22, 2021 9.614 9.720 9.490 9.706 523,421 +0.07(+0.76%)
Dec 21, 2021 9.632 9.701 9.586 9.632 833,847 +0.03(+0.29%)
Dec 20, 2021 9.706 9.747 9.595 9.605 849,982 -0.37(-3.69%)
Dec 17, 2021 9.872 10.06 9.816 9.973 1,100,720 +0.20(+2.07%)
Dec 16, 2021 9.586 9.798 9.531 9.770 761,709 +0.24(+2.51%)
Dec 15, 2021 9.467 9.540 9.356 9.531 864,318 +0.17(+1.77%)
Dec 14, 2021 9.669 9.747 9.342 9.365 964,765 -0.04(-0.39%)
Dec 13, 2021 9.568 9.609 9.402 9.402 732,273 -0.23(-2.39%)
Dec 10, 2021 9.494 9.706 9.494 9.632 789,035 +0.04(+0.38%)
Dec 09, 2021 9.614 9.660 9.471 9.595 570,551 -0.21(-2.16%)
Dec 08, 2021 9.651 9.844 9.614 9.807 575,303 +0.16(+1.62%)
Dec 07, 2021 9.485 9.651 9.421 9.651 1,014,463 +0.20(+2.14%)
Dec 06, 2021 9.439 9.609 9.356 9.448 1,825,466 +0.17(+1.89%)
Dec 03, 2021 9.356 9.430 9.126 9.273 1,636,439 -0.24(-2.52%)
Dec 02, 2021 9.227 9.513 9.107 9.513 1,307,660 +0.09(+0.98%)
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.