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 UNCHANGED
Streaming Delayed 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 29, 2023 10.70 10.70 10.49 10.50 1,142,829 +0.07(+0.66%)
Sep 28, 2023 10.37 10.43 10.23 10.43 1,829,809 +0.02(+0.19%)
Sep 27, 2023 10.52 10.57 10.38 10.41 2,014,819 -0.21(-2.02%)
Sep 26, 2023 10.65 10.76 10.56 10.63 1,041,553 -0.22(-2.07%)
Sep 25, 2023 10.84 10.91 10.82 10.85 1,077,007 -0.07(-0.63%)
Sep 22, 2023 11.09 11.13 10.91 10.92 1,364,331 -0.12(-1.06%)
Sep 21, 2023 10.91 11.17 10.88 11.04 2,445,648 +0.10(+0.89%)
Sep 20, 2023 10.82 11.01 10.80 10.94 2,549,855 +0.40(+3.80%)
Sep 19, 2023 10.40 10.55 10.38 10.54 1,157,017 +0.14(+1.31%)
Sep 18, 2023 10.54 10.55 10.40 10.41 816,219 -0.02(-0.19%)
Sep 15, 2023 10.41 10.53 10.35 10.42 1,525,873 +0.18(+1.72%)
Sep 14, 2023 10.02 10.27 10.01 10.25 1,637,613 +0.28(+2.84%)
Sep 13, 2023 9.897 10.01 9.863 9.966 1,274,702 +0.13(+1.29%)
Sep 12, 2023 9.839 9.936 9.809 9.839 556,651 -0.06(-0.59%)
Sep 11, 2023 9.682 9.926 9.663 9.897 2,612,963 +0.39(+4.11%)
Sep 08, 2023 9.487 9.599 9.384 9.506 2,191,452 -0.08(-0.82%)
Sep 07, 2023 9.663 9.672 9.467 9.585 859,080 -0.11(-1.11%)
Sep 06, 2023 9.907 9.975 9.687 9.692 1,121,468 -0.21(-2.07%)
Sep 05, 2023 10.03 10.05 9.873 9.897 799,457 -0.16(-1.56%)
Sep 01, 2023 10.16 10.20 10.04 10.05 1,328,250 +0.17(+1.68%)
Aug 31, 2023 10.12 10.14 9.878 9.887 2,113,915 -0.32(-3.16%)
Aug 30, 2023 10.33 10.39 10.16 10.21 2,346,032 -0.07(-0.67%)
Aug 29, 2023 10.08 10.29 10.04 10.28 784,563 +0.22(+2.24%)
Aug 28, 2023 10.00 10.06 9.868 10.05 984,169 +0.11(+1.08%)
Aug 25, 2023 9.858 10.02 9.809 9.946 751,282 +0.12(+1.19%)
Aug 24, 2023 9.809 9.887 9.760 9.829 968,602 -0.10(-0.98%)
Aug 23, 2023 9.819 9.966 9.795 9.926 1,142,439 +0.07(+0.69%)
Aug 22, 2023 9.897 9.917 9.755 9.858 601,197 +0.08(+0.80%)
Aug 21, 2023 9.829 9.897 9.741 9.780 620,207 -0.18(-1.77%)
Aug 18, 2023 9.839 10.07 9.799 9.956 2,025,937 +0.10(+0.99%)
Aug 17, 2023 9.829 9.917 9.733 9.858 1,423,124 +0.09(+0.90%)
Aug 16, 2023 9.770 9.946 9.731 9.770 2,155,211 +0.01(+0.10%)
Aug 15, 2023 9.966 9.966 9.746 9.760 1,077,502 -0.23(-2.35%)
Aug 14, 2023 9.946 10.04 9.917 9.995 897,674 +0.00(+0.00%)
Aug 11, 2023 9.907 10.05 9.868 9.995 1,193,177 +0.16(+1.59%)
Aug 10, 2023 9.936 10.04 9.839 9.839 1,072,523 +0.03(+0.30%)
Aug 09, 2023 9.809 9.839 9.624 9.809 1,477,899 -0.11(-1.08%)
Aug 08, 2023 9.917 9.966 9.799 9.917 1,200,275 -0.11(-1.07%)
Aug 07, 2023 10.09 10.13 9.980 10.02 825,763 -0.02(-0.19%)
Aug 04, 2023 9.966 10.36 9.966 10.04 1,971,463 +0.17(+1.68%)
Aug 03, 2023 9.790 10.07 9.672 9.878 1,875,154 +0.18(+1.81%)
Aug 02, 2023 9.760 9.770 9.672 9.702 757,532 -0.18(-1.78%)
Aug 01, 2023 9.878 9.975 9.793 9.878 759,092 -0.05(-0.49%)
Jul 31, 2023 9.956 10.02 9.897 9.926 1,155,544 +0.17(+1.70%)
Jul 28, 2023 9.751 9.770 9.614 9.760 1,474,762 +0.06(+0.60%)
Jul 27, 2023 9.594 9.741 9.550 9.702 1,563,055 +0.10(+1.02%)
Jul 26, 2023 9.360 9.619 9.360 9.604 1,288,907 +0.34(+3.69%)
Jul 25, 2023 9.350 9.379 9.233 9.262 1,066,319 +0.01(+0.11%)
Jul 24, 2023 8.969 9.262 8.935 9.252 1,273,618 +0.23(+2.60%)
Jul 21, 2023 8.920 9.018 8.871 9.018 1,080,255 +0.16(+1.76%)
Jul 20, 2023 8.940 8.949 8.837 8.862 890,328 -0.02(-0.22%)
Jul 19, 2023 8.979 9.018 8.798 8.881 789,214 -0.16(-1.73%)
Jul 18, 2023 8.979 9.081 8.949 9.037 1,194,680 +0.05(+0.54%)
Jul 17, 2023 9.057 9.057 8.891 8.989 683,424 -0.07(-0.76%)
Jul 14, 2023 9.067 9.072 8.972 9.057 827,221 +0.01(+0.11%)
Jul 13, 2023 9.106 9.155 9.023 9.047 1,087,623 +0.09(+0.98%)
Jul 12, 2023 8.969 9.042 8.920 8.959 863,115 +0.12(+1.33%)
Jul 11, 2023 8.735 8.862 8.705 8.842 1,277,660 +0.02(+0.22%)
Jul 10, 2023 8.871 8.901 8.803 8.822 1,117,922 -0.13(-1.42%)
Jul 07, 2023 8.901 9.057 8.881 8.949 1,643,053 +0.21(+2.46%)
Jul 06, 2023 8.852 8.905 8.695 8.735 1,413,970 -0.22(-2.51%)
Jul 05, 2023 9.028 9.028 8.881 8.959 1,368,715 -0.16(-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.