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 )

10.21 +0.12 (+1.14%)
Streaming Delayed Price Updated: 10:51 AM EDT, Oct 2, 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 01, 2024 10.04 10.14 9.965 10.09 1,045,431 +0.09(+0.90%)
Sep 30, 2024 10.03 10.10 9.955 10.00 580,597 -0.02(-0.20%)
Sep 27, 2024 9.980 10.13 9.965 10.02 1,046,782 +0.06(+0.60%)
Sep 26, 2024 9.690 10.01 9.690 9.960 2,177,921 +0.48(+5.06%)
Sep 25, 2024 9.680 9.680 9.480 9.480 715,357 -0.24(-2.47%)
Sep 24, 2024 9.560 9.775 9.560 9.720 1,693,644 +0.37(+3.96%)
Sep 23, 2024 9.350 9.360 9.220 9.350 2,877,634 -0.09(-0.95%)
Sep 20, 2024 9.560 9.600 9.420 9.440 1,052,423 -0.24(-2.48%)
Sep 19, 2024 9.720 9.735 9.655 9.680 572,121 +0.03(+0.31%)
Sep 18, 2024 9.760 9.820 9.605 9.650 672,759 -0.05(-0.52%)
Sep 17, 2024 9.580 9.725 9.550 9.700 1,349,796 +0.08(+0.83%)
Sep 16, 2024 9.780 9.840 9.580 9.620 1,419,516 -0.15(-1.54%)
Sep 13, 2024 9.810 9.875 9.745 9.770 907,147 +0.10(+1.03%)
Sep 12, 2024 9.690 9.750 9.565 9.670 2,227,020 -0.12(-1.23%)
Sep 11, 2024 9.730 9.815 9.655 9.790 1,729,852 +0.04(+0.41%)
Sep 10, 2024 9.820 9.910 9.695 9.750 1,213,150 +0.05(+0.52%)
Sep 09, 2024 9.700 9.760 9.670 9.700 432,050 -0.03(-0.31%)
Sep 06, 2024 9.910 9.930 9.695 9.730 825,191 -0.16(-1.62%)
Sep 05, 2024 9.870 9.920 9.760 9.890 758,844 +0.07(+0.71%)
Sep 04, 2024 9.710 9.915 9.710 9.820 1,464,794 +0.14(+1.45%)
Sep 03, 2024 9.830 9.850 9.605 9.680 1,197,242 -0.06(-0.62%)
Aug 30, 2024 9.810 9.845 9.685 9.740 2,642,052 -0.17(-1.72%)
Aug 29, 2024 10.00 10.03 9.825 9.910 1,867,755 -0.20(-1.98%)
Aug 28, 2024 10.08 10.20 10.06 10.11 561,612 +0.00(+0.00%)
Aug 27, 2024 10.01 10.16 9.990 10.11 951,023 +0.01(+0.10%)
Aug 26, 2024 10.23 10.27 10.06 10.10 1,511,465 -0.16(-1.56%)
Aug 23, 2024 10.12 10.32 10.05 10.26 1,471,784 +0.13(+1.28%)
Aug 22, 2024 10.23 10.29 10.06 10.13 3,323,427 -0.22(-2.13%)
Aug 21, 2024 10.37 10.42 10.29 10.35 2,242,697 +0.11(+1.07%)
Aug 20, 2024 10.10 10.28 10.10 10.24 2,153,759 +0.05(+0.49%)
Aug 19, 2024 10.09 10.28 10.08 10.19 917,217 +0.21(+2.10%)
Aug 16, 2024 9.960 10.00 9.830 9.980 985,112 +0.13(+1.32%)
Aug 15, 2024 10.04 10.05 9.752 9.850 1,370,088 -0.18(-1.79%)
Aug 14, 2024 10.02 10.12 10.01 10.03 3,444,289 +0.03(+0.30%)
Aug 13, 2024 10.00 10.04 9.950 10.00 966,153 +0.08(+0.81%)
Aug 12, 2024 9.940 9.960 9.855 9.920 1,004,215 -0.04(-0.40%)
Aug 09, 2024 9.940 10.04 9.835 9.960 4,583,189 +0.33(+3.43%)
Aug 08, 2024 9.310 9.750 9.290 9.630 6,198,584 +0.36(+3.88%)
Aug 07, 2024 9.370 9.445 9.250 9.270 2,789,689 +0.08(+0.87%)
Aug 06, 2024 9.190 9.345 9.155 9.190 2,458,495 -0.03(-0.33%)
Aug 05, 2024 9.010 9.310 8.990 9.220 2,626,667 -0.06(-0.65%)
Aug 02, 2024 9.410 9.410 9.255 9.280 2,016,362 -0.13(-1.38%)
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.