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 )

10.32 -0.17 (-1.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 10.50 10.54 10.32 10.32 2,233,711 -0.17(-1.62%)
Nov 22, 2024 10.45 10.53 10.38 10.49 1,380,096 -0.07(-0.66%)
Nov 21, 2024 10.40 10.59 10.37 10.56 2,517,939 +0.00(+0.00%)
Nov 20, 2024 10.47 10.60 10.47 10.56 563,514 +0.07(+0.67%)
Nov 19, 2024 10.59 10.59 10.46 10.49 924,546 -0.15(-1.41%)
Nov 18, 2024 10.53 10.66 10.52 10.64 1,878,445 +0.00(+0.00%)
Nov 15, 2024 10.45 10.82 10.41 10.64 1,473,801 +0.15(+1.43%)
Nov 14, 2024 10.34 10.56 10.32 10.49 2,383,727 +0.20(+1.94%)
Nov 13, 2024 10.30 10.34 10.21 10.29 881,388 +0.02(+0.19%)
Nov 12, 2024 10.16 10.31 10.13 10.27 1,075,921 +0.17(+1.68%)
Nov 11, 2024 10.08 10.14 10.02 10.10 728,760 -0.07(-0.69%)
Nov 08, 2024 10.21 10.24 9.980 10.17 1,467,711 -0.19(-1.83%)
Nov 07, 2024 10.46 10.46 10.23 10.36 1,159,078 -0.07(-0.67%)
Nov 06, 2024 10.45 10.59 10.39 10.43 798,403 -0.08(-0.76%)
Nov 05, 2024 10.39 10.52 10.36 10.51 769,453 +0.17(+1.64%)
Nov 04, 2024 10.35 10.39 10.29 10.34 951,638 +0.12(+1.17%)
Nov 01, 2024 10.38 10.38 10.18 10.22 2,387,081 -0.05(-0.49%)
Oct 31, 2024 10.51 10.53 10.26 10.27 2,515,591 -0.16(-1.53%)
Oct 30, 2024 10.34 10.48 10.32 10.43 1,368,936 +0.09(+0.87%)
Oct 29, 2024 10.47 10.49 10.32 10.34 1,048,501 -0.07(-0.67%)
Oct 28, 2024 10.61 10.64 10.40 10.41 1,911,819 +0.00(+0.00%)
Oct 25, 2024 10.35 10.55 10.34 10.41 1,365,953 +0.21(+2.06%)
Oct 24, 2024 10.15 10.23 10.06 10.20 1,250,959 +0.06(+0.59%)
Oct 23, 2024 10.10 10.17 10.06 10.14 896,639 -0.01(-0.10%)
Oct 22, 2024 9.880 10.25 9.880 10.15 1,835,653 +0.25(+2.53%)
Oct 21, 2024 9.900 10.02 9.870 9.900 1,208,378 +0.08(+0.81%)
Oct 18, 2024 9.820 9.835 9.720 9.820 1,271,976 +0.10(+1.03%)
Oct 17, 2024 9.630 9.790 9.610 9.720 691,775 +0.08(+0.83%)
Oct 16, 2024 9.620 9.700 9.560 9.640 1,207,560 -0.03(-0.31%)
Oct 15, 2024 9.750 9.780 9.615 9.670 1,560,719 -0.20(-2.03%)
Oct 14, 2024 9.600 9.915 9.600 9.870 2,527,601 +0.20(+2.07%)
Oct 11, 2024 9.640 9.830 9.595 9.670 1,712,358 -0.05(-0.51%)
Oct 10, 2024 9.750 9.755 9.640 9.720 1,050,309 -0.03(-0.31%)
Oct 09, 2024 9.990 9.990 9.730 9.750 1,198,031 -0.30(-2.99%)
Oct 08, 2024 9.990 10.13 9.940 10.05 1,081,589 -0.15(-1.47%)
Oct 07, 2024 10.18 10.32 10.14 10.20 1,272,795 -0.05(-0.49%)
Oct 04, 2024 10.08 10.25 10.02 10.25 777,301 +0.23(+2.30%)
Oct 03, 2024 9.900 10.05 9.875 10.02 760,944 -0.09(-0.89%)
Oct 02, 2024 10.24 10.24 10.07 10.11 759,298 +0.02(+0.20%)
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%)
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.