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 )

10.06 -0.30 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 9.780 9.803 9.503 9.503 71,071 -0.43(-4.36%)
Apr 29, 2019 9.991 10.03 9.886 9.936 96,121 -0.13(-1.28%)
Apr 26, 2019 9.968 10.10 9.899 10.07 175,268 +0.10(+0.97%)
Apr 25, 2019 9.540 10.07 9.513 9.968 146,971 +0.42(+4.44%)
Apr 24, 2019 9.457 9.591 9.269 9.545 137,091 -0.04(-0.43%)
Apr 23, 2019 9.494 9.655 9.421 9.586 65,550 +0.08(+0.87%)
Apr 22, 2019 9.628 9.678 9.457 9.503 31,318 +0.02(+0.17%)
Apr 18, 2019 9.524 9.533 9.260 9.487 157,203 -0.07(-0.76%)
Apr 17, 2019 9.597 9.647 9.478 9.560 116,956 -0.11(-1.18%)
Apr 16, 2019 9.870 9.934 9.660 9.674 46,511 -0.26(-2.61%)
Apr 15, 2019 9.979 10.00 9.820 9.934 223,250 +0.05(+0.51%)
Apr 12, 2019 10.08 10.10 9.770 9.884 85,627 -0.32(-3.12%)
Apr 11, 2019 10.35 10.38 10.06 10.20 98,227 -0.11(-1.10%)
Apr 10, 2019 10.41 10.41 10.18 10.32 85,425 -0.19(-1.82%)
Apr 09, 2019 10.60 10.64 10.41 10.51 92,495 -0.25(-2.33%)
Apr 08, 2019 10.62 10.79 10.61 10.76 51,947 +0.05(+0.43%)
Apr 05, 2019 10.72 10.73 10.61 10.71 75,966 +0.00(+0.00%)
Apr 04, 2019 10.71 10.82 10.61 10.71 93,498 -0.36(-3.21%)
Apr 03, 2019 11.29 11.35 10.99 11.07 83,416 -0.24(-2.09%)
Apr 02, 2019 11.31 11.36 11.16 11.30 88,668 +0.13(+1.14%)
Apr 01, 2019 11.00 11.25 10.95 11.18 62,984 +0.39(+3.59%)
Mar 29, 2019 10.78 10.90 10.71 10.79 113,730 +0.20(+1.89%)
Mar 28, 2019 10.74 10.83 10.53 10.59 161,952 -0.37(-3.41%)
Mar 27, 2019 10.89 11.03 10.85 10.96 365,337 -0.03(-0.25%)
Mar 26, 2019 10.94 11.08 10.76 10.99 417,431 +0.03(+0.29%)
Mar 25, 2019 10.62 11.03 10.58 10.96 435,020 +0.39(+3.71%)
Mar 22, 2019 10.94 10.94 10.56 10.57 847,712 -0.27(-2.48%)
Mar 21, 2019 10.63 10.89 10.55 10.84 295,706 +0.09(+0.85%)
Mar 20, 2019 10.83 10.89 10.64 10.74 211,644 -0.12(-1.09%)
Mar 19, 2019 11.36 11.36 10.83 10.86 82,270 -0.47(-4.14%)
Mar 18, 2019 11.19 11.39 11.18 11.33 93,790 +0.08(+0.73%)
Mar 15, 2019 10.88 11.25 10.88 11.25 124,928 +0.33(+3.00%)
Mar 14, 2019 10.99 11.02 10.83 10.92 196,174 -0.16(-1.48%)
Mar 13, 2019 11.10 11.10 10.91 11.09 173,046 +0.03(+0.29%)
Mar 12, 2019 11.23 11.25 10.99 11.05 165,766 -0.21(-1.82%)
Mar 11, 2019 11.25 11.33 11.17 11.26 264,101 +0.13(+1.19%)
Mar 08, 2019 11.14 11.18 11.04 11.13 157,861 -0.21(-1.89%)
Mar 07, 2019 11.28 11.39 11.00 11.34 97,891 -0.05(-0.44%)
Mar 06, 2019 11.64 11.90 11.36 11.39 179,789 -0.25(-2.11%)
Mar 05, 2019 11.56 11.76 11.33 11.64 235,897 +0.04(+0.31%)
Mar 04, 2019 11.66 11.66 11.38 11.60 118,749 -0.06(-0.51%)
Mar 01, 2019 11.62 11.82 11.60 11.66 144,908 +0.06(+0.55%)
Feb 28, 2019 11.88 11.89 11.53 11.60 258,632 -0.39(-3.23%)
Feb 27, 2019 12.07 12.07 11.71 11.98 750,156 -0.19(-1.57%)
Feb 26, 2019 12.22 12.27 12.02 12.17 289,636 +0.51(+4.37%)
Feb 25, 2019 11.79 11.82 11.62 11.66 80,689 +0.21(+1.83%)
Feb 22, 2019 11.66 11.67 11.20 11.45 242,830 +0.03(+0.24%)
Feb 21, 2019 11.44 11.44 11.31 11.43 179,312 +0.12(+1.05%)
Feb 20, 2019 11.52 11.57 11.31 11.31 99,237 +0.01(+0.08%)
Feb 19, 2019 11.25 11.45 11.21 11.30 69,623 +0.29(+2.61%)
Feb 15, 2019 11.24 11.24 10.88 11.01 42,594 +0.08(+0.75%)
Feb 14, 2019 10.89 11.24 10.80 10.93 118,308 -0.35(-3.07%)
Feb 13, 2019 11.27 11.31 10.89 11.28 59,124 +0.18(+1.64%)
Feb 12, 2019 11.32 11.35 10.99 11.10 858,780 -0.04(-0.33%)
Feb 11, 2019 11.73 11.73 10.98 11.13 84,628 -0.56(-4.75%)
Feb 08, 2019 12.17 12.19 11.65 11.69 33,153 -0.21(-1.76%)
Feb 07, 2019 11.90 12.07 11.88 11.90 80,722 +0.15(+1.28%)
Feb 06, 2019 11.76 11.83 11.50 11.75 80,615 -0.05(-0.42%)
Feb 05, 2019 11.84 11.88 11.71 11.80 122,658 +0.21(+1.81%)
Feb 04, 2019 11.65 11.93 11.57 11.59 111,168 +0.08(+0.71%)
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.