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 )

10.14 +0.05 (+0.50%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 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, 2020 6.741 6.759 6.584 6.639 213,630 -0.16(-2.30%)
Apr 29, 2020 6.557 6.796 6.511 6.796 481,206 +0.37(+5.73%)
Apr 28, 2020 6.566 6.584 6.359 6.428 344,369 -0.11(-1.69%)
Apr 27, 2020 6.483 6.593 6.418 6.538 147,828 +0.20(+3.20%)
Apr 24, 2020 6.225 6.446 5.792 6.336 534,167 +0.20(+3.30%)
Apr 23, 2020 5.930 6.262 5.884 6.133 402,508 +0.17(+2.78%)
Apr 22, 2020 6.004 6.151 5.949 5.967 340,897 -0.11(-1.82%)
Apr 21, 2020 5.894 6.216 5.894 6.078 119,756 +0.07(+1.23%)
Apr 20, 2020 6.133 6.207 5.999 6.004 222,996 -0.25(-3.98%)
Apr 17, 2020 6.418 6.418 6.179 6.253 169,296 -0.11(-1.74%)
Apr 16, 2020 6.501 6.529 6.197 6.363 233,283 -0.11(-1.71%)
Apr 15, 2020 6.649 6.759 6.354 6.474 254,420 -0.19(-2.90%)
Apr 14, 2020 6.557 6.768 6.529 6.667 174,339 +0.21(+3.28%)
Apr 13, 2020 6.317 6.575 6.262 6.455 442,972 +0.17(+2.64%)
Apr 09, 2020 6.741 6.750 6.290 6.290 225,221 -0.53(-7.83%)
Apr 08, 2020 6.437 6.907 6.253 6.824 411,680 +0.30(+4.66%)
Apr 07, 2020 7.183 7.210 6.474 6.520 318,500 -0.43(-6.23%)
Apr 06, 2020 7.146 7.220 6.851 6.953 245,609 +0.16(+2.30%)
Apr 03, 2020 6.842 6.897 6.455 6.796 204,371 -0.17(-2.38%)
Apr 02, 2020 6.658 7.045 6.538 6.962 259,035 +0.48(+7.39%)
Apr 01, 2020 5.811 6.575 5.534 6.483 236,196 +0.16(+2.47%)
Mar 31, 2020 5.903 6.621 5.599 6.326 427,820 +0.21(+3.46%)
Mar 30, 2020 6.207 6.345 5.986 6.115 340,846 +0.17(+2.79%)
Mar 27, 2020 5.074 6.280 5.065 5.949 1,051,829 +0.66(+12.54%)
Mar 26, 2020 5.359 5.562 5.083 5.286 1,024,847 -0.10(-1.88%)
Mar 25, 2020 5.231 5.737 5.203 5.387 364,100 +0.00(+0.00%)
Mar 24, 2020 5.424 5.498 5.157 5.387 461,007 +0.26(+5.03%)
Mar 23, 2020 4.696 5.249 4.586 5.129 374,985 +0.32(+6.71%)
Mar 20, 2020 5.185 5.313 4.669 4.807 818,137 -0.23(-4.57%)
Mar 19, 2020 4.291 5.111 4.080 5.037 1,140,318 +0.68(+15.64%)
Mar 18, 2020 5.341 6.078 4.144 4.356 1,072,115 -0.93(-17.60%)
Mar 17, 2020 5.461 5.709 5.157 5.286 646,237 +0.07(+1.41%)
Mar 16, 2020 6.446 6.446 5.157 5.212 1,061,199 -1.01(-16.27%)
Mar 13, 2020 6.391 6.391 5.525 6.225 1,286,606 +0.65(+11.74%)
Mar 12, 2020 6.446 6.446 5.544 5.571 1,380,848 -1.24(-18.24%)
Mar 11, 2020 7.514 7.616 6.437 6.814 752,028 -0.94(-12.11%)
Mar 10, 2020 7.542 7.754 7.238 7.754 506,366 +0.62(+8.65%)
Mar 09, 2020 7.137 7.551 7.100 7.137 566,345 -0.77(-9.78%)
Mar 06, 2020 8.104 8.325 7.901 7.910 350,754 -0.53(-6.33%)
Mar 05, 2020 8.647 8.711 8.297 8.444 589,911 -0.23(-2.65%)
Mar 04, 2020 8.288 8.757 8.219 8.675 628,151 +0.54(+6.68%)
Mar 03, 2020 8.288 8.592 7.938 8.131 534,069 +0.01(+0.11%)
Mar 02, 2020 7.920 8.150 7.791 8.122 303,722 +0.31(+4.01%)
Feb 28, 2020 7.588 7.837 7.459 7.809 439,583 +0.00(+0.00%)
Feb 27, 2020 7.846 7.989 7.735 7.809 381,124 -0.21(-2.64%)
Feb 26, 2020 7.698 8.297 7.689 8.021 419,176 -0.04(-0.46%)
Feb 25, 2020 8.306 8.463 8.039 8.058 453,558 -0.20(-2.45%)
Feb 24, 2020 8.518 8.583 8.223 8.260 193,411 -0.38(-4.37%)
Feb 21, 2020 8.435 8.647 8.315 8.638 456,958 +0.25(+2.96%)
Feb 20, 2020 8.398 8.546 8.371 8.389 164,792 -0.04(-0.44%)
Feb 19, 2020 8.352 8.560 8.352 8.426 207,285 +0.01(+0.11%)
Feb 18, 2020 8.325 8.431 8.205 8.417 219,504 -0.11(-1.30%)
Feb 14, 2020 8.638 8.647 8.417 8.527 244,333 -0.20(-2.32%)
Feb 13, 2020 8.785 8.923 8.702 8.730 688,085 +0.26(+3.04%)
Feb 12, 2020 8.223 8.518 8.223 8.472 338,759 +0.31(+3.84%)
Feb 11, 2020 7.947 8.164 7.920 8.159 164,663 +0.37(+4.73%)
Feb 10, 2020 7.956 8.021 7.726 7.791 266,886 -0.22(-2.76%)
Feb 07, 2020 8.187 8.233 8.012 8.012 148,011 -0.36(-4.29%)
Feb 06, 2020 8.444 8.472 8.205 8.371 323,282 +0.07(+0.89%)
Feb 05, 2020 8.472 8.527 8.205 8.297 302,255 -0.06(-0.77%)
Feb 04, 2020 8.601 8.702 8.334 8.362 440,361 -0.20(-2.37%)
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.