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 (%)
Mar 31, 2022 11.18 11.22 10.83 10.83 1,001,827 -0.34(-3.09%)
Mar 30, 2022 11.20 11.23 11.00 11.18 785,554 +0.01(+0.08%)
Mar 29, 2022 11.23 11.42 11.13 11.17 932,636 -0.08(-0.75%)
Mar 28, 2022 11.11 11.28 11.03 11.25 1,329,249 +0.04(+0.33%)
Mar 25, 2022 11.37 11.49 11.12 11.21 2,323,942 -0.44(-3.76%)
Mar 24, 2022 11.68 11.91 11.53 11.65 1,504,395 +0.16(+1.38%)
Mar 23, 2022 11.54 11.66 11.44 11.49 957,787 -0.05(-0.40%)
Mar 22, 2022 11.70 11.70 11.48 11.54 892,890 -0.09(-0.80%)
Mar 21, 2022 11.81 11.90 11.60 11.63 1,149,190 -0.32(-2.65%)
Mar 18, 2022 11.35 11.96 11.32 11.95 3,176,964 +0.60(+5.25%)
Mar 17, 2022 11.31 11.38 11.17 11.35 1,790,282 +0.26(+2.35%)
Mar 16, 2022 10.82 11.16 10.81 11.09 1,428,040 +0.52(+4.94%)
Mar 15, 2022 10.67 10.72 10.42 10.57 1,343,838 -0.28(-2.58%)
Mar 14, 2022 11.13 11.21 10.80 10.85 1,580,325 -0.38(-3.40%)
Mar 11, 2022 11.38 11.45 11.08 11.23 1,683,441 -0.06(-0.50%)
Mar 10, 2022 10.82 11.31 10.82 11.29 1,337,893 +0.29(+2.63%)
Mar 09, 2022 10.55 11.12 10.46 11.00 2,874,401 +0.34(+3.24%)
Mar 08, 2022 10.78 10.80 10.53 10.66 1,528,683 +0.13(+1.24%)
Mar 07, 2022 10.69 10.80 10.52 10.52 1,898,761 +0.02(+0.18%)
Mar 04, 2022 9.947 10.51 9.937 10.51 2,514,804 +0.57(+5.72%)
Mar 03, 2022 9.900 9.965 9.672 9.937 1,858,694 -0.10(-1.02%)
Mar 02, 2022 9.910 10.07 9.751 10.04 1,405,290 +0.08(+0.84%)
Mar 01, 2022 9.975 10.09 9.872 9.956 704,774 -0.01(-0.09%)
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%)
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.