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 )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2020 10.30 10.30 10.30 236,584 -0.10(-0.97%)
Dec 30, 2020 10.30 10.51 10.23 10.40 236,584 +0.26(+2.54%)
Dec 29, 2020 10.18 10.24 10.07 10.14 160,045 +0.13(+1.29%)
Dec 28, 2020 10.02 10.07 9.918 10.01 323,158 -0.06(-0.64%)
Dec 24, 2020 10.36 10.66 9.964 10.07 109,244 +0.07(+0.74%)
Dec 23, 2020 10.21 10.30 9.973 10.00 298,271 -0.33(-3.21%)
Dec 22, 2020 10.17 10.35 10.08 10.33 374,587 +0.46(+4.66%)
Dec 21, 2020 9.918 10.07 9.863 9.872 319,840 -0.36(-3.51%)
Dec 18, 2020 10.24 10.39 10.15 10.23 540,248 +0.29(+2.97%)
Dec 17, 2020 9.964 10.08 9.890 9.936 555,733 +0.06(+0.56%)
Dec 16, 2020 9.770 9.881 9.623 9.881 378,310 +0.14(+1.42%)
Dec 15, 2020 9.549 9.798 9.433 9.743 480,362 +0.45(+4.86%)
Dec 14, 2020 9.273 9.328 9.071 9.292 676,821 -0.11(-1.18%)
Dec 11, 2020 9.117 9.402 9.071 9.402 621,476 +0.17(+1.79%)
Dec 10, 2020 9.190 9.388 9.190 9.236 1,944,255 -0.03(-0.30%)
Dec 09, 2020 9.393 9.430 9.200 9.264 624,135 -0.17(-1.76%)
Dec 08, 2020 9.448 9.568 9.319 9.430 186,530 -0.08(-0.87%)
Dec 07, 2020 9.467 9.586 9.301 9.513 352,120 +0.09(+0.98%)
Dec 04, 2020 9.430 9.568 9.356 9.421 410,589 +0.16(+1.69%)
Dec 03, 2020 9.430 9.485 9.117 9.264 400,837 -0.29(-3.08%)
Dec 02, 2020 9.826 9.826 9.540 9.559 351,000 -0.58(-5.72%)
Dec 01, 2020 9.982 10.18 9.844 10.14 753,552 +0.53(+5.56%)
Nov 30, 2020 9.522 9.651 9.421 9.605 951,913 +0.11(+1.16%)
Nov 27, 2020 9.577 9.642 9.439 9.494 842,679 +0.76(+8.64%)
Nov 25, 2020 8.711 8.748 8.509 8.739 257,907 +0.16(+1.82%)
Nov 24, 2020 8.555 8.629 8.435 8.583 792,023 +0.03(+0.32%)
Nov 23, 2020 8.638 8.656 8.490 8.555 299,306 -0.12(-1.38%)
Nov 20, 2020 8.573 8.711 8.518 8.675 166,146 -0.01(-0.11%)
Nov 19, 2020 8.748 8.767 8.619 8.684 196,470 +0.00(+0.00%)
Nov 18, 2020 8.693 8.813 8.601 8.684 217,248 -0.13(-1.46%)
Nov 17, 2020 9.052 9.126 8.804 8.813 310,097 -0.17(-1.95%)
Nov 16, 2020 8.730 8.997 8.730 8.988 184,529 +0.28(+3.17%)
Nov 13, 2020 8.583 8.711 8.500 8.711 448,705 +0.55(+6.77%)
Nov 12, 2020 8.242 8.260 8.104 8.159 136,643 -0.06(-0.78%)
Nov 11, 2020 8.306 8.315 8.168 8.223 342,529 +0.11(+1.36%)
Nov 10, 2020 8.196 8.279 8.094 8.113 456,175 -0.18(-2.22%)
Nov 09, 2020 8.380 8.435 8.233 8.297 521,122 -0.17(-2.07%)
Nov 06, 2020 8.426 8.656 8.362 8.472 424,597 -0.06(-0.65%)
Nov 05, 2020 8.306 8.573 8.251 8.527 201,280 +0.15(+1.76%)
Nov 04, 2020 8.343 8.454 8.159 8.380 195,137 +0.00(+0.00%)
Nov 03, 2020 8.315 8.417 8.251 8.380 278,793 +0.29(+3.64%)
Nov 02, 2020 8.021 8.104 7.984 8.085 208,026 +0.11(+1.39%)
Oct 30, 2020 8.297 8.389 7.910 7.975 684,785 +0.01(+0.12%)
Oct 29, 2020 7.698 7.984 7.671 7.966 204,492 +0.26(+3.35%)
Oct 28, 2020 7.947 7.947 7.662 7.708 402,410 -0.34(-4.23%)
Oct 27, 2020 8.242 8.260 8.012 8.048 132,825 -0.26(-3.10%)
Oct 26, 2020 8.260 8.417 8.187 8.306 195,947 -0.01(-0.11%)
Oct 23, 2020 8.352 8.362 8.260 8.315 229,022 -0.12(-1.42%)
Oct 22, 2020 8.306 8.444 8.210 8.435 282,879 +0.25(+3.04%)
Oct 21, 2020 8.214 8.389 8.187 8.187 160,084 -0.12(-1.44%)
Oct 20, 2020 8.214 8.398 8.168 8.306 324,408 +0.16(+1.92%)
Oct 19, 2020 8.435 8.518 8.122 8.150 366,820 -0.08(-1.01%)
Oct 16, 2020 8.113 8.389 8.104 8.233 414,606 +0.35(+4.44%)
Oct 15, 2020 7.763 7.929 7.708 7.883 320,372 -0.03(-0.35%)
Oct 14, 2020 8.076 8.122 7.855 7.910 350,159 -0.15(-1.83%)
Oct 13, 2020 8.048 8.104 7.855 8.058 429,402 -0.09(-1.13%)
Oct 12, 2020 8.269 8.288 8.012 8.150 103,791 +0.05(+0.57%)
Oct 09, 2020 8.067 8.196 7.993 8.104 251,826 +0.02(+0.23%)
Oct 08, 2020 7.837 8.122 7.754 8.085 342,960 +0.20(+2.57%)
Oct 07, 2020 7.947 8.076 7.763 7.883 438,149 +0.04(+0.47%)
Oct 06, 2020 8.094 8.113 7.717 7.846 610,044 +0.06(+0.71%)
Oct 05, 2020 7.606 7.846 7.570 7.791 1,168,502 +0.29(+3.93%)
Oct 02, 2020 7.625 7.777 7.413 7.496 2,137,104 -0.05(-0.61%)
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.