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 )

9.380 -0.220 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2021 11.02 11.03 10.65 10.72 8,898,618 -0.23(-2.10%)
Aug 30, 2021 10.91 11.04 10.82 10.95 1,652,524 -0.07(-0.67%)
Aug 27, 2021 10.88 11.11 10.85 11.02 2,061,603 +0.17(+1.53%)
Aug 26, 2021 11.00 11.01 10.81 10.86 1,472,448 -0.17(-1.50%)
Aug 25, 2021 10.30 11.03 10.24 11.02 2,072,315 +0.71(+6.87%)
Aug 24, 2021 10.18 10.34 10.01 10.31 730,079 +0.46(+4.67%)
Aug 23, 2021 9.863 9.922 9.734 9.853 985,000 +0.17(+1.71%)
Aug 20, 2021 9.522 9.752 9.476 9.688 1,069,353 +0.22(+2.33%)
Aug 19, 2021 9.439 9.513 9.255 9.467 870,237 -0.13(-1.34%)
Aug 18, 2021 9.918 9.991 9.586 9.595 568,055 -0.41(-4.05%)
Aug 17, 2021 10.16 10.21 9.899 10.00 1,444,702 +0.06(+0.65%)
Aug 16, 2021 9.982 10.17 9.936 9.936 676,424 -0.06(-0.55%)
Aug 13, 2021 9.715 10.12 9.651 9.991 680,073 +0.28(+2.84%)
Aug 12, 2021 9.853 9.922 9.660 9.715 365,622 -0.26(-2.59%)
Aug 11, 2021 9.991 10.06 9.853 9.973 465,973 -0.07(-0.73%)
Aug 10, 2021 9.945 10.18 9.872 10.05 425,330 +0.15(+1.49%)
Aug 09, 2021 9.651 10.02 9.605 9.899 601,253 +0.32(+3.37%)
Aug 06, 2021 9.752 9.761 9.531 9.577 338,088 -0.04(-0.38%)
Aug 05, 2021 9.826 9.886 9.568 9.614 424,791 -0.19(-1.97%)
Aug 04, 2021 10.02 10.03 9.678 9.807 386,573 +0.05(+0.47%)
Aug 03, 2021 9.586 9.798 9.457 9.761 479,973 +0.00(+0.00%)
Aug 02, 2021 9.844 10.01 9.734 9.761 379,157 +0.16(+1.63%)
Jul 30, 2021 10.05 10.09 9.605 9.605 897,530 -0.50(-4.92%)
Jul 29, 2021 10.12 10.18 10.09 10.10 330,861 +0.05(+0.46%)
Jul 28, 2021 10.05 10.13 9.876 10.06 551,108 +0.08(+0.83%)
Jul 27, 2021 10.00 10.03 9.807 9.973 361,281 -0.10(-1.01%)
Jul 26, 2021 9.932 10.15 9.899 10.07 424,686 +0.15(+1.48%)
Jul 23, 2021 10.05 10.09 9.881 9.927 353,467 -0.10(-1.01%)
Jul 22, 2021 10.16 10.16 10.03 10.03 407,659 -0.06(-0.64%)
Jul 21, 2021 10.01 10.09 9.890 10.09 423,209 +0.11(+1.11%)
Jul 20, 2021 9.780 10.10 9.706 9.982 435,580 +0.22(+2.26%)
Jul 19, 2021 9.826 9.987 9.743 9.761 818,839 -0.36(-3.55%)
Jul 16, 2021 10.27 10.55 10.10 10.12 751,968 -0.19(-1.88%)
Jul 15, 2021 10.64 10.68 10.23 10.31 408,751 -0.36(-3.36%)
Jul 14, 2021 10.60 10.77 10.54 10.67 671,745 +0.15(+1.40%)
Jul 13, 2021 10.79 10.80 10.53 10.53 350,039 -0.28(-2.56%)
Jul 12, 2021 10.76 10.86 10.66 10.80 677,860 +0.04(+0.34%)
Jul 09, 2021 10.76 10.77 10.64 10.77 215,169 +0.08(+0.78%)
Jul 08, 2021 10.61 10.81 10.54 10.68 657,319 -0.08(-0.77%)
Jul 07, 2021 10.49 10.82 10.44 10.77 631,565 +0.23(+2.19%)
Jul 06, 2021 10.71 10.72 10.46 10.53 539,971 -0.29(-2.64%)
Jul 02, 2021 10.79 10.91 10.73 10.82 1,612,971 -0.19(-1.76%)
Jul 01, 2021 11.05 11.12 10.98 11.01 1,225,260 -0.07(-0.66%)
Jun 30, 2021 11.15 11.19 10.89 11.09 949,524 -0.12(-1.07%)
Jun 29, 2021 11.18 11.41 11.15 11.21 771,120 +0.10(+0.91%)
Jun 28, 2021 10.95 11.19 10.95 11.11 710,890 +0.18(+1.69%)
Jun 25, 2021 11.22 11.40 10.73 10.92 682,954 -0.27(-2.39%)
Jun 24, 2021 10.86 11.23 10.85 11.19 588,588 +0.45(+4.20%)
Jun 23, 2021 10.89 10.94 10.69 10.74 422,823 -0.16(-1.44%)
Jun 22, 2021 10.56 10.99 10.55 10.89 932,924 +0.17(+1.54%)
Jun 21, 2021 10.37 10.81 10.33 10.73 784,695 +0.38(+3.65%)
Jun 18, 2021 10.32 10.40 10.08 10.35 822,774 +0.04(+0.36%)
Jun 17, 2021 10.51 10.54 10.31 10.31 550,443 -0.18(-1.75%)
Jun 16, 2021 10.59 10.62 10.36 10.50 601,681 -0.09(-0.87%)
Jun 15, 2021 10.61 10.70 10.55 10.59 352,269 +0.00(+0.00%)
Jun 14, 2021 10.68 10.77 10.55 10.59 294,508 +0.04(+0.35%)
Jun 11, 2021 10.58 10.69 10.52 10.55 597,038 -0.12(-1.12%)
Jun 10, 2021 10.80 10.81 10.63 10.67 389,842 -0.18(-1.70%)
Jun 09, 2021 10.77 11.02 10.75 10.86 1,322,216 +0.24(+2.25%)
Jun 08, 2021 10.84 10.89 10.58 10.62 480,363 -0.30(-2.78%)
Jun 07, 2021 10.67 11.00 10.61 10.92 1,051,481 +0.17(+1.63%)
Jun 04, 2021 10.87 10.88 10.64 10.75 485,532 +0.15(+1.39%)
Jun 03, 2021 10.65 10.65 10.56 10.60 189,562 -0.12(-1.12%)
Jun 02, 2021 10.67 10.81 10.61 10.72 801,020 +0.01(+0.09%)
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.