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 (%)
Sep 30, 2019 7.293 7.459 7.256 7.431 132,972 +0.01(+0.12%)
Sep 27, 2019 7.413 7.514 7.367 7.422 224,786 +0.09(+1.26%)
Sep 26, 2019 7.303 7.385 7.261 7.330 147,585 -0.05(-0.62%)
Sep 25, 2019 7.072 7.422 7.045 7.376 268,987 +0.21(+2.96%)
Sep 24, 2019 7.395 7.643 7.109 7.164 65,871 -0.11(-1.52%)
Sep 23, 2019 7.040 7.284 7.040 7.275 269,718 +0.28(+3.95%)
Sep 20, 2019 7.054 7.151 6.953 6.999 397,666 -0.31(-4.22%)
Sep 19, 2019 7.510 7.560 7.303 7.307 223,108 -0.24(-3.17%)
Sep 18, 2019 7.583 7.648 7.445 7.547 213,680 -0.13(-1.74%)
Sep 17, 2019 7.606 7.680 7.524 7.680 215,630 +0.01(+0.12%)
Sep 16, 2019 7.427 7.712 7.418 7.671 312,571 +0.18(+2.46%)
Sep 13, 2019 7.533 7.606 7.441 7.487 361,179 +0.11(+1.43%)
Sep 12, 2019 7.077 7.381 7.049 7.381 552,515 +0.35(+5.05%)
Sep 11, 2019 7.160 7.192 6.976 7.026 560,479 -0.02(-0.33%)
Sep 10, 2019 7.164 7.256 6.985 7.049 1,029,183 -0.01(-0.13%)
Sep 09, 2019 6.704 7.077 6.690 7.058 479,482 +0.36(+5.43%)
Sep 06, 2019 6.755 6.796 6.635 6.695 237,383 +0.06(+0.97%)
Sep 05, 2019 6.612 6.736 6.543 6.630 245,156 +0.22(+3.37%)
Sep 04, 2019 6.428 6.520 6.391 6.414 289,529 +0.17(+2.65%)
Sep 03, 2019 6.437 6.451 6.239 6.248 240,700 -0.23(-3.49%)
Aug 30, 2019 6.405 6.538 6.354 6.474 283,209 +0.06(+0.86%)
Aug 29, 2019 6.441 6.552 6.377 6.418 302,904 +0.13(+2.05%)
Aug 28, 2019 6.303 6.359 6.211 6.290 253,342 +0.03(+0.52%)
Aug 27, 2019 6.257 6.349 6.156 6.257 345,261 +0.03(+0.52%)
Aug 26, 2019 6.262 6.280 6.101 6.225 374,710 -0.00(-0.07%)
Aug 23, 2019 6.524 6.524 6.170 6.230 489,318 -0.40(-6.04%)
Aug 22, 2019 6.907 6.916 6.616 6.630 455,216 -0.37(-5.26%)
Aug 21, 2019 7.072 7.072 6.920 6.999 280,049 -0.04(-0.59%)
Aug 20, 2019 7.146 7.284 7.026 7.040 246,442 -0.16(-2.24%)
Aug 19, 2019 7.284 7.316 7.183 7.201 161,866 -0.15(-2.01%)
Aug 16, 2019 7.395 7.399 7.201 7.349 250,631 +0.02(+0.31%)
Aug 15, 2019 7.312 7.367 7.077 7.326 294,540 +0.07(+1.02%)
Aug 14, 2019 7.408 7.418 7.252 7.252 460,029 -0.29(-3.85%)
Aug 13, 2019 7.178 7.583 7.178 7.542 366,144 +0.47(+6.64%)
Aug 12, 2019 6.971 7.164 6.925 7.072 193,968 +0.02(+0.33%)
Aug 09, 2019 7.524 7.666 7.031 7.049 406,353 -0.24(-3.28%)
Aug 08, 2019 7.206 7.335 7.183 7.289 474,335 +0.20(+2.86%)
Aug 07, 2019 6.884 7.137 6.856 7.086 436,972 +0.05(+0.65%)
Aug 06, 2019 6.976 7.045 6.861 7.040 387,897 +0.09(+1.33%)
Aug 05, 2019 7.109 7.114 6.842 6.948 298,438 -0.20(-2.77%)
Aug 02, 2019 7.275 7.597 7.072 7.146 407,005 -0.10(-1.40%)
Aug 01, 2019 7.367 7.491 7.238 7.247 233,852 -0.09(-1.25%)
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%)
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.