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 (%)
Jul 31, 2019 7.606 7.657 7.339 7.339 257,128 -0.21(-2.75%)
Jul 30, 2019 7.537 7.616 7.487 7.547 245,565 +0.07(+0.99%)
Jul 29, 2019 7.519 7.528 7.395 7.473 247,456 -0.09(-1.22%)
Jul 26, 2019 7.749 7.749 7.524 7.565 294,937 -0.10(-1.32%)
Jul 25, 2019 7.827 7.827 7.588 7.666 224,317 -0.13(-1.65%)
Jul 24, 2019 7.873 7.924 7.781 7.795 222,947 +0.00(+0.00%)
Jul 23, 2019 7.883 7.896 7.786 7.795 197,399 -0.23(-2.81%)
Jul 22, 2019 7.979 8.104 7.966 8.021 561,758 -0.08(-0.97%)
Jul 19, 2019 8.320 8.325 8.071 8.099 444,795 -0.34(-3.98%)
Jul 18, 2019 8.527 8.573 8.315 8.435 304,958 -0.01(-0.16%)
Jul 17, 2019 8.352 8.509 8.325 8.449 1,134,878 +0.25(+3.09%)
Jul 16, 2019 8.191 8.338 8.136 8.196 464,038 +0.12(+1.48%)
Jul 15, 2019 7.998 8.081 7.887 8.076 390,336 +0.22(+2.75%)
Jul 12, 2019 7.745 7.961 7.726 7.860 435,673 +0.22(+2.83%)
Jul 11, 2019 7.657 7.694 7.609 7.643 622,970 -0.09(-1.19%)
Jul 10, 2019 7.818 7.846 7.710 7.735 204,632 -0.01(-0.12%)
Jul 09, 2019 7.781 7.864 7.712 7.745 91,265 -0.08(-1.06%)
Jul 08, 2019 7.763 7.933 7.731 7.827 123,526 -0.09(-1.16%)
Jul 05, 2019 7.901 7.989 7.846 7.920 247,808 +0.58(+7.97%)
Jul 03, 2019 7.247 7.367 7.247 7.335 108,592 -0.06(-0.75%)
Jul 02, 2019 7.454 7.505 7.312 7.390 288,459 -0.20(-2.61%)
Jul 01, 2019 7.800 7.804 7.551 7.588 191,257 -0.25(-3.23%)
Jun 28, 2019 8.007 8.039 7.712 7.841 154,636 -0.18(-2.29%)
Jun 27, 2019 7.979 8.117 7.929 8.025 281,398 +0.04(+0.52%)
Jun 26, 2019 8.141 8.182 7.920 7.984 172,621 +0.00(+0.00%)
Jun 25, 2019 8.306 8.338 7.970 7.984 702,568 -0.32(-3.83%)
Jun 24, 2019 8.076 8.403 8.076 8.302 183,274 +0.33(+4.10%)
Jun 21, 2019 7.979 8.081 7.966 7.975 286,033 +0.16(+2.00%)
Jun 20, 2019 8.398 8.398 7.774 7.818 87,488 -0.07(-0.93%)
Jun 19, 2019 7.887 7.892 7.786 7.892 96,219 +0.00(+0.06%)
Jun 18, 2019 7.781 7.929 7.768 7.887 173,203 +0.17(+2.21%)
Jun 17, 2019 7.758 7.938 7.708 7.717 521,290 +0.13(+1.70%)
Jun 14, 2019 7.496 7.657 7.450 7.588 362,048 -0.04(-0.48%)
Jun 13, 2019 7.344 7.726 7.339 7.625 304,813 +0.53(+7.53%)
Jun 12, 2019 7.298 7.408 7.091 7.091 237,255 -0.28(-3.75%)
Jun 11, 2019 7.270 7.381 7.233 7.367 742,196 +0.06(+0.82%)
Jun 10, 2019 7.298 7.312 7.183 7.307 144,545 +0.09(+1.28%)
Jun 07, 2019 6.989 7.335 6.989 7.215 125,750 +0.16(+2.22%)
Jun 06, 2019 7.146 7.210 7.040 7.058 176,560 -0.14(-1.98%)
Jun 05, 2019 7.321 7.353 7.160 7.201 221,364 -0.10(-1.39%)
Jun 04, 2019 7.293 7.427 7.215 7.303 160,671 -0.06(-0.75%)
Jun 03, 2019 7.459 7.473 7.307 7.358 158,558 -0.13(-1.78%)
May 31, 2019 7.689 7.712 7.468 7.491 128,573 -0.19(-2.52%)
May 30, 2019 7.726 7.795 7.625 7.685 79,511 -0.08(-1.01%)
May 29, 2019 7.952 7.952 7.671 7.763 197,775 -0.24(-3.05%)
May 28, 2019 7.749 8.012 7.634 8.007 313,457 +0.21(+2.66%)
May 24, 2019 8.067 8.081 7.800 7.800 191,991 -0.53(-6.36%)
May 23, 2019 8.481 8.481 8.306 8.329 145,281 -0.08(-0.99%)
May 22, 2019 8.527 8.684 8.297 8.412 185,022 -0.02(-0.27%)
May 21, 2019 8.269 8.504 8.269 8.435 146,591 +0.23(+2.75%)
May 20, 2019 8.320 8.504 8.205 8.210 126,660 -0.22(-2.57%)
May 17, 2019 8.021 8.550 7.952 8.426 163,975 +0.11(+1.27%)
May 16, 2019 8.352 8.426 8.177 8.320 158,358 -0.17(-2.01%)
May 15, 2019 8.338 8.546 8.325 8.490 199,947 -0.12(-1.44%)
May 14, 2019 8.790 8.812 8.606 8.615 146,443 -0.10(-1.11%)
May 13, 2019 9.006 9.149 8.679 8.711 114,128 -0.72(-7.62%)
May 10, 2019 9.927 9.973 9.411 9.430 74,711 -0.70(-6.91%)
May 09, 2019 9.849 10.23 9.743 10.13 112,984 +0.52(+5.36%)
May 08, 2019 9.642 9.660 9.531 9.614 56,555 +0.12(+1.26%)
May 07, 2019 9.398 9.554 9.319 9.494 109,911 -0.14(-1.48%)
May 06, 2019 9.605 9.678 9.540 9.637 69,979 +0.03(+0.34%)
May 03, 2019 9.609 9.688 9.568 9.605 81,010 -0.12(-1.18%)
May 02, 2019 9.513 9.770 9.476 9.720 97,883 +0.27(+2.83%)
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.