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 29, 2021 8.279 8.325 8.039 8.076 1,345,023 +0.02(+0.23%)
Oct 28, 2021 8.085 8.159 7.984 8.058 775,435 +0.01(+0.11%)
Oct 27, 2021 8.251 8.279 7.956 8.048 1,217,211 -0.29(-3.53%)
Oct 26, 2021 8.454 8.343 8.343 815,040 -0.21(-2.48%)
Oct 25, 2021 8.509 8.647 8.444 8.555 716,406 -0.01(-0.11%)
Oct 22, 2021 8.315 8.702 8.279 8.564 1,892,352 +0.52(+6.53%)
Oct 21, 2021 7.910 8.067 7.708 8.039 2,104,615 -0.04(-0.46%)
Oct 20, 2021 8.058 8.260 7.966 8.076 1,179,565 +0.02(+0.23%)
Oct 19, 2021 8.297 8.352 7.947 8.058 1,315,909 -0.29(-3.53%)
Oct 18, 2021 8.417 8.417 8.260 8.352 678,265 -0.25(-2.89%)
Oct 15, 2021 8.592 8.873 8.564 8.601 941,128 +0.29(+3.43%)
Oct 14, 2021 8.490 8.490 8.256 8.315 888,088 -0.20(-2.38%)
Oct 13, 2021 8.352 8.610 8.352 8.518 819,854 +0.18(+2.21%)
Oct 12, 2021 8.389 8.472 8.306 8.334 316,009 -0.06(-0.66%)
Oct 11, 2021 8.223 8.532 8.223 8.389 705,068 +0.15(+1.79%)
Oct 08, 2021 8.362 8.398 8.223 8.242 972,455 -0.07(-0.89%)
Oct 07, 2021 8.362 8.362 8.196 8.315 1,084,605 -0.07(-0.88%)
Oct 06, 2021 8.315 8.481 8.297 8.389 741,913 -0.07(-0.87%)
Oct 05, 2021 8.619 8.629 8.454 8.463 914,697 -0.21(-2.44%)
Oct 04, 2021 8.831 8.886 8.675 8.675 853,599 -0.33(-3.68%)
Oct 01, 2021 9.080 9.144 8.928 9.006 1,717,175 -0.20(-2.20%)
Sep 30, 2021 9.282 9.457 9.167 9.209 1,382,366 +0.05(+0.50%)
Sep 29, 2021 9.117 9.319 9.061 9.163 1,173,418 +0.10(+1.12%)
Sep 28, 2021 9.264 9.282 9.015 9.061 1,145,303 -0.39(-4.09%)
Sep 27, 2021 9.439 9.540 9.356 9.448 728,181 -0.12(-1.25%)
Sep 24, 2021 9.559 9.724 9.499 9.568 566,640 -0.12(-1.24%)
Sep 23, 2021 9.467 9.757 9.430 9.688 1,050,796 +0.29(+3.04%)
Sep 22, 2021 9.223 9.605 9.223 9.402 1,936,969 +0.30(+3.34%)
Sep 21, 2021 8.896 9.135 8.767 9.098 1,430,162 +0.25(+2.81%)
Sep 20, 2021 8.932 8.988 8.656 8.850 2,025,978 -0.42(-4.57%)
Sep 17, 2021 9.282 9.363 9.144 9.273 1,888,199 -0.32(-3.36%)
Sep 16, 2021 10.03 10.04 9.582 9.595 1,253,159 -0.64(-6.21%)
Sep 15, 2021 10.31 10.34 10.10 10.23 921,539 -0.31(-2.97%)
Sep 14, 2021 10.56 10.75 10.46 10.54 511,048 +0.01(+0.09%)
Sep 13, 2021 10.63 10.68 10.47 10.53 677,795 -0.08(-0.78%)
Sep 10, 2021 10.65 10.92 10.59 10.62 703,618 -0.35(-3.19%)
Sep 09, 2021 10.98 11.26 10.88 10.97 1,679,362 +0.13(+1.19%)
Sep 08, 2021 10.95 11.04 10.63 10.84 1,704,426 -0.28(-2.48%)
Sep 07, 2021 10.98 11.13 10.95 11.11 907,870 +0.14(+1.26%)
Sep 03, 2021 10.83 11.06 10.75 10.98 754,401 +0.21(+1.97%)
Sep 02, 2021 11.06 11.10 10.75 10.77 909,672 -0.14(-1.27%)
Sep 01, 2021 10.79 11.05 10.78 10.90 1,866,323 +0.18(+1.72%)
Aug 31, 2021 11.02 11.03 10.65 10.72 8,898,618 -0.23(-2.10%)
Aug 30, 2021 10.91 11.04 10.82 10.95 1,652,524 -0.07(-0.67%)
Aug 27, 2021 10.88 11.11 10.85 11.02 2,061,603 +0.17(+1.53%)
Aug 26, 2021 11.00 11.01 10.81 10.86 1,472,448 -0.17(-1.50%)
Aug 25, 2021 10.30 11.03 10.24 11.02 2,072,315 +0.71(+6.87%)
Aug 24, 2021 10.18 10.34 10.01 10.31 730,079 +0.46(+4.67%)
Aug 23, 2021 9.863 9.922 9.734 9.853 985,000 +0.17(+1.71%)
Aug 20, 2021 9.522 9.752 9.476 9.688 1,069,353 +0.22(+2.33%)
Aug 19, 2021 9.439 9.513 9.255 9.467 870,237 -0.13(-1.34%)
Aug 18, 2021 9.918 9.991 9.586 9.595 568,055 -0.41(-4.05%)
Aug 17, 2021 10.16 10.21 9.899 10.00 1,444,702 +0.06(+0.65%)
Aug 16, 2021 9.982 10.17 9.936 9.936 676,424 -0.06(-0.55%)
Aug 13, 2021 9.715 10.12 9.651 9.991 680,073 +0.28(+2.84%)
Aug 12, 2021 9.853 9.922 9.660 9.715 365,622 -0.26(-2.59%)
Aug 11, 2021 9.991 10.06 9.853 9.973 465,973 -0.07(-0.73%)
Aug 10, 2021 9.945 10.18 9.872 10.05 425,330 +0.15(+1.49%)
Aug 09, 2021 9.651 10.02 9.605 9.899 601,253 +0.32(+3.37%)
Aug 06, 2021 9.752 9.761 9.531 9.577 338,088 -0.04(-0.38%)
Aug 05, 2021 9.826 9.886 9.568 9.614 424,791 -0.19(-1.97%)
Aug 04, 2021 10.02 10.03 9.678 9.807 386,573 +0.05(+0.47%)
Aug 03, 2021 9.586 9.798 9.457 9.761 479,973 +0.00(+0.00%)
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.