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 (%)
Aug 31, 2020 8.546 8.555 8.408 8.408 189,046 -0.25(-2.87%)
Aug 28, 2020 8.509 8.693 8.463 8.656 447,510 +0.23(+2.73%)
Aug 27, 2020 8.500 8.500 8.279 8.426 198,619 +0.00(+0.00%)
Aug 26, 2020 8.463 8.509 8.168 8.426 279,164 -0.08(-0.97%)
Aug 25, 2020 8.518 8.536 8.389 8.509 179,036 -0.05(-0.54%)
Aug 24, 2020 8.500 8.583 8.389 8.555 168,519 +0.06(+0.76%)
Aug 21, 2020 8.546 8.546 8.315 8.490 130,094 -0.16(-1.81%)
Aug 20, 2020 8.463 8.730 8.417 8.647 208,614 +0.24(+2.85%)
Aug 19, 2020 8.942 9.034 8.398 8.408 596,686 -0.31(-3.59%)
Aug 18, 2020 8.601 8.744 8.536 8.721 172,175 +0.20(+2.38%)
Aug 17, 2020 8.527 8.647 8.435 8.518 162,937 -0.04(-0.43%)
Aug 14, 2020 8.481 8.886 8.426 8.555 772,420 +0.44(+5.45%)
Aug 13, 2020 7.993 8.297 7.993 8.113 319,660 +0.24(+3.04%)
Aug 12, 2020 7.883 7.966 7.717 7.873 150,659 -0.04(-0.47%)
Aug 11, 2020 7.929 8.128 7.837 7.910 173,476 +0.00(+0.00%)
Aug 10, 2020 7.892 7.975 7.791 7.910 203,285 +0.11(+1.42%)
Aug 07, 2020 7.846 7.984 7.772 7.800 286,793 -0.16(-1.97%)
Aug 06, 2020 7.920 8.048 7.818 7.956 306,951 +0.18(+2.37%)
Aug 05, 2020 7.459 7.920 7.450 7.772 438,502 +0.49(+6.70%)
Aug 04, 2020 7.358 7.385 7.132 7.284 253,455 -0.17(-2.35%)
Aug 03, 2020 7.358 7.537 7.238 7.459 282,817 +0.08(+1.12%)
Jul 31, 2020 7.376 7.524 7.339 7.376 168,210 -0.14(-1.84%)
Jul 30, 2020 7.477 7.597 7.358 7.514 191,690 +0.19(+2.64%)
Jul 29, 2020 7.422 7.468 7.284 7.321 118,298 -0.07(-1.00%)
Jul 28, 2020 7.303 7.487 7.256 7.395 212,720 -0.05(-0.62%)
Jul 27, 2020 7.330 7.468 7.266 7.441 236,446 -0.01(-0.12%)
Jul 24, 2020 7.312 7.597 7.238 7.450 351,406 +0.29(+3.98%)
Jul 23, 2020 7.100 7.321 7.072 7.164 212,949 +0.06(+0.91%)
Jul 22, 2020 7.183 7.303 7.017 7.100 149,857 +0.03(+0.39%)
Jul 21, 2020 7.063 7.210 7.045 7.072 201,185 +0.19(+2.81%)
Jul 20, 2020 6.768 6.934 6.741 6.879 162,897 +0.08(+1.22%)
Jul 17, 2020 6.741 6.814 6.681 6.796 143,559 +0.13(+1.93%)
Jul 16, 2020 6.575 6.722 6.538 6.667 194,812 +0.02(+0.28%)
Jul 15, 2020 6.538 6.722 6.446 6.649 325,764 +0.29(+4.64%)
Jul 14, 2020 6.069 6.382 6.069 6.354 155,078 +0.19(+3.14%)
Jul 13, 2020 6.299 6.354 6.142 6.161 182,720 -0.22(-3.46%)
Jul 10, 2020 6.299 6.382 6.253 6.382 110,438 +0.06(+0.87%)
Jul 09, 2020 6.345 6.409 6.253 6.326 189,605 +0.06(+1.03%)
Jul 08, 2020 6.290 6.326 6.216 6.262 371,001 +0.12(+1.95%)
Jul 07, 2020 6.308 6.474 6.142 6.142 207,656 -0.19(-3.05%)
Jul 06, 2020 6.483 6.483 6.326 6.336 149,045 -0.04(-0.58%)
Jul 02, 2020 6.455 6.511 6.345 6.372 192,534 -0.06(-0.86%)
Jul 01, 2020 6.170 6.465 6.170 6.428 142,744 +0.20(+3.25%)
Jun 30, 2020 6.299 6.299 6.133 6.225 351,870 -0.19(-3.01%)
Jun 29, 2020 6.418 6.437 6.299 6.418 152,127 +0.09(+1.46%)
Jun 26, 2020 6.501 6.538 6.317 6.326 322,628 -0.29(-4.32%)
Jun 25, 2020 6.667 6.667 6.511 6.612 244,943 -0.02(-0.28%)
Jun 24, 2020 6.768 6.796 6.584 6.630 381,939 -0.21(-3.10%)
Jun 23, 2020 6.907 6.962 6.768 6.842 257,697 +0.00(+0.00%)
Jun 22, 2020 6.870 6.907 6.759 6.842 169,738 +0.07(+1.09%)
Jun 19, 2020 6.787 6.870 6.750 6.768 725,942 -0.02(-0.27%)
Jun 18, 2020 6.704 6.833 6.667 6.787 148,146 +0.01(+0.14%)
Jun 17, 2020 6.759 6.833 6.658 6.778 211,340 +0.09(+1.38%)
Jun 16, 2020 6.980 6.980 6.686 6.686 186,996 -0.20(-2.94%)
Jun 15, 2020 6.704 6.980 6.547 6.888 250,270 +0.14(+2.05%)
Jun 12, 2020 6.980 7.035 6.547 6.750 357,378 -0.06(-0.95%)
Jun 11, 2020 6.897 6.925 6.690 6.814 272,635 -0.26(-3.65%)
Jun 10, 2020 7.330 7.367 7.063 7.072 343,474 -0.08(-1.16%)
Jun 09, 2020 7.312 7.312 7.109 7.155 338,136 -0.16(-2.14%)
Jun 08, 2020 7.100 7.312 7.063 7.312 313,350 +0.20(+2.85%)
Jun 05, 2020 7.109 7.192 7.063 7.109 337,180 -0.12(-1.66%)
Jun 04, 2020 6.971 7.229 6.943 7.229 397,819 +0.29(+4.25%)
Jun 03, 2020 6.925 6.971 6.796 6.934 377,761 +0.06(+0.94%)
Jun 02, 2020 6.658 6.870 6.649 6.870 287,531 +0.32(+4.92%)
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.