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 )

9.350 -0.210 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2020 7.395 7.634 7.321 7.542 268,284 +0.02(+0.24%)
Sep 30, 2020 7.680 7.726 7.408 7.524 154,232 -0.10(-1.33%)
Sep 29, 2020 7.791 7.966 7.625 7.625 196,768 -0.17(-2.24%)
Sep 28, 2020 8.030 8.094 7.533 7.800 214,078 -0.14(-1.74%)
Sep 25, 2020 7.662 7.984 7.606 7.938 208,063 +0.31(+4.11%)
Sep 24, 2020 7.551 7.827 7.450 7.625 114,914 +0.00(+0.00%)
Sep 23, 2020 7.735 7.800 7.616 7.625 226,578 -0.30(-3.83%)
Sep 22, 2020 8.039 8.122 7.883 7.929 151,873 -0.27(-3.26%)
Sep 21, 2020 8.352 8.417 8.002 8.196 135,017 -0.32(-3.78%)
Sep 18, 2020 8.546 8.951 8.518 8.518 335,008 -0.07(-0.86%)
Sep 17, 2020 8.223 8.675 8.122 8.592 155,425 +0.31(+3.78%)
Sep 16, 2020 8.362 8.389 8.196 8.279 82,005 -0.17(-2.07%)
Sep 15, 2020 8.012 8.490 8.012 8.454 276,118 +0.38(+4.68%)
Sep 14, 2020 7.929 8.076 7.864 8.076 99,183 +0.21(+2.69%)
Sep 11, 2020 8.012 8.058 7.745 7.864 126,401 -0.11(-1.39%)
Sep 10, 2020 8.085 8.196 7.975 7.975 143,642 -0.23(-2.81%)
Sep 09, 2020 8.187 8.260 8.067 8.205 120,088 +0.23(+2.89%)
Sep 08, 2020 8.058 8.141 7.956 7.975 206,575 -0.19(-2.37%)
Sep 04, 2020 8.260 8.408 8.141 8.168 161,477 -0.13(-1.55%)
Sep 03, 2020 8.463 8.536 8.150 8.297 177,892 -0.11(-1.31%)
Sep 02, 2020 8.794 8.794 8.343 8.408 261,925 -0.39(-4.40%)
Sep 01, 2020 8.564 8.859 8.564 8.794 139,790 +0.39(+4.60%)
Aug 31, 2020 8.546 8.555 8.408 8.408 189,046 -0.25(-2.87%)
Aug 28, 2020 8.509 8.693 8.463 8.656 447,510 +0.23(+2.73%)
Aug 27, 2020 8.500 8.500 8.279 8.426 198,619 +0.00(+0.00%)
Aug 26, 2020 8.463 8.509 8.168 8.426 279,164 -0.08(-0.97%)
Aug 25, 2020 8.518 8.536 8.389 8.509 179,036 -0.05(-0.54%)
Aug 24, 2020 8.500 8.583 8.389 8.555 168,519 +0.06(+0.76%)
Aug 21, 2020 8.546 8.546 8.315 8.490 130,094 -0.16(-1.81%)
Aug 20, 2020 8.463 8.730 8.417 8.647 208,614 +0.24(+2.85%)
Aug 19, 2020 8.942 9.034 8.398 8.408 596,686 -0.31(-3.59%)
Aug 18, 2020 8.601 8.744 8.536 8.721 172,175 +0.20(+2.38%)
Aug 17, 2020 8.527 8.647 8.435 8.518 162,937 -0.04(-0.43%)
Aug 14, 2020 8.481 8.886 8.426 8.555 772,420 +0.44(+5.45%)
Aug 13, 2020 7.993 8.297 7.993 8.113 319,660 +0.24(+3.04%)
Aug 12, 2020 7.883 7.966 7.717 7.873 150,659 -0.04(-0.47%)
Aug 11, 2020 7.929 8.128 7.837 7.910 173,476 +0.00(+0.00%)
Aug 10, 2020 7.892 7.975 7.791 7.910 203,285 +0.11(+1.42%)
Aug 07, 2020 7.846 7.984 7.772 7.800 286,793 -0.16(-1.97%)
Aug 06, 2020 7.920 8.048 7.818 7.956 306,951 +0.18(+2.37%)
Aug 05, 2020 7.459 7.920 7.450 7.772 438,502 +0.49(+6.70%)
Aug 04, 2020 7.358 7.385 7.132 7.284 253,455 -0.17(-2.35%)
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.