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 (%)
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%)
Feb 03, 2020 8.454 8.642 8.435 8.564 404,019 +0.08(+0.98%)
Jan 31, 2020 8.583 8.656 8.440 8.481 544,266 -0.22(-2.54%)
Jan 30, 2020 8.619 8.748 8.564 8.702 607,236 -0.22(-2.48%)
Jan 29, 2020 9.034 9.080 8.896 8.923 301,247 -0.15(-1.62%)
Jan 28, 2020 9.080 9.176 9.006 9.071 231,755 +0.14(+1.55%)
Jan 27, 2020 8.979 9.061 8.868 8.932 568,723 -0.63(-6.55%)
Jan 24, 2020 9.734 9.807 9.503 9.559 268,224 -0.22(-2.26%)
Jan 23, 2020 9.632 9.844 9.559 9.780 363,117 -0.02(-0.19%)
Jan 22, 2020 9.522 9.835 9.522 9.798 244,708 +0.53(+5.77%)
Jan 21, 2020 9.365 9.402 9.236 9.264 340,368 -0.39(-4.01%)
Jan 17, 2020 9.688 9.688 9.540 9.651 112,827 -0.06(-0.57%)
Jan 16, 2020 9.853 9.872 9.586 9.706 241,787 -0.06(-0.66%)
Jan 15, 2020 9.872 9.936 9.752 9.770 284,004 -0.06(-0.66%)
Jan 14, 2020 9.909 9.982 9.826 9.835 248,287 -0.02(-0.19%)
Jan 13, 2020 9.632 9.941 9.632 9.853 364,329 +0.18(+1.90%)
Jan 10, 2020 9.715 9.770 9.605 9.669 370,192 +0.02(+0.19%)
Jan 09, 2020 9.734 9.770 9.586 9.651 326,133 -0.09(-0.95%)
Jan 08, 2020 9.292 9.764 9.273 9.743 338,748 +0.52(+5.59%)
Jan 07, 2020 9.080 9.328 9.034 9.227 156,406 +0.19(+2.14%)
Jan 06, 2020 9.218 9.310 9.034 9.034 162,506 -0.16(-1.70%)
Jan 03, 2020 9.200 9.347 9.144 9.190 144,971 -0.16(-1.67%)
Jan 02, 2020 9.190 9.347 9.124 9.347 172,872 +0.29(+3.15%)
Dec 31, 2019 9.034 9.135 8.960 9.061 74,603 -0.06(-0.61%)
Dec 30, 2019 9.135 9.255 9.089 9.117 206,432 +0.02(+0.20%)
Dec 27, 2019 9.107 9.135 8.992 9.098 125,967 -0.09(-1.00%)
Dec 26, 2019 9.034 9.218 9.034 9.190 93,770 +0.21(+2.36%)
Dec 24, 2019 8.960 8.979 8.960 8.979 12,488 -0.05(-0.51%)
Dec 23, 2019 9.006 9.144 8.891 9.025 135,471 +0.02(+0.20%)
Dec 20, 2019 8.859 9.052 8.813 9.006 127,596 +0.08(+0.93%)
Dec 19, 2019 8.840 8.988 8.840 8.923 119,587 -0.05(-0.51%)
Dec 18, 2019 9.006 9.015 8.794 8.969 231,375 -0.06(-0.61%)
Dec 17, 2019 8.905 9.098 8.886 9.025 426,232 +0.15(+1.66%)
Dec 16, 2019 8.850 8.969 8.813 8.877 144,003 +0.14(+1.58%)
Dec 13, 2019 8.794 8.905 8.647 8.739 116,085 -0.10(-1.15%)
Dec 12, 2019 8.794 8.840 8.721 8.840 144,655 +0.09(+1.05%)
Dec 11, 2019 8.629 8.748 8.592 8.748 182,513 +0.23(+2.70%)
Dec 10, 2019 8.417 8.518 8.362 8.518 114,657 +0.14(+1.65%)
Dec 09, 2019 8.490 8.527 8.362 8.380 339,776 -0.09(-1.09%)
Dec 06, 2019 8.408 8.536 8.334 8.472 170,273 +0.13(+1.55%)
Dec 05, 2019 8.315 8.472 8.269 8.343 111,335 +0.11(+1.34%)
Dec 04, 2019 8.371 8.371 8.214 8.233 93,028 -0.20(-2.40%)
Dec 03, 2019 8.408 8.472 8.398 8.435 65,523 -0.04(-0.43%)
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.