Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzano Papel E Celul ADR (NY: SUZ )

10.16 +0.07 (+0.69%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2019 7.689 7.712 7.468 7.491 128,573 -0.19(-2.52%)
May 30, 2019 7.726 7.795 7.625 7.685 79,511 -0.08(-1.01%)
May 29, 2019 7.952 7.952 7.671 7.763 197,775 -0.24(-3.05%)
May 28, 2019 7.749 8.012 7.634 8.007 313,457 +0.21(+2.66%)
May 24, 2019 8.067 8.081 7.800 7.800 191,991 -0.53(-6.36%)
May 23, 2019 8.481 8.481 8.306 8.329 145,281 -0.08(-0.99%)
May 22, 2019 8.527 8.684 8.297 8.412 185,022 -0.02(-0.27%)
May 21, 2019 8.269 8.504 8.269 8.435 146,591 +0.23(+2.75%)
May 20, 2019 8.320 8.504 8.205 8.210 126,660 -0.22(-2.57%)
May 17, 2019 8.021 8.550 7.952 8.426 163,975 +0.11(+1.27%)
May 16, 2019 8.352 8.426 8.177 8.320 158,358 -0.17(-2.01%)
May 15, 2019 8.338 8.546 8.325 8.490 199,947 -0.12(-1.44%)
May 14, 2019 8.790 8.812 8.606 8.615 146,443 -0.10(-1.11%)
May 13, 2019 9.006 9.149 8.679 8.711 114,128 -0.72(-7.62%)
May 10, 2019 9.927 9.973 9.411 9.430 74,711 -0.70(-6.91%)
May 09, 2019 9.849 10.23 9.743 10.13 112,984 +0.52(+5.36%)
May 08, 2019 9.642 9.660 9.531 9.614 56,555 +0.12(+1.26%)
May 07, 2019 9.398 9.554 9.319 9.494 109,911 -0.14(-1.48%)
May 06, 2019 9.605 9.678 9.540 9.637 69,979 +0.03(+0.34%)
May 03, 2019 9.609 9.688 9.568 9.605 81,010 -0.12(-1.18%)
May 02, 2019 9.513 9.770 9.476 9.720 97,883 +0.27(+2.83%)
May 01, 2019 9.508 9.568 9.402 9.453 13,997 -0.05(-0.53%)
Apr 30, 2019 9.780 9.803 9.503 9.503 71,071 -0.43(-4.36%)
Apr 29, 2019 9.991 10.03 9.886 9.936 96,121 -0.13(-1.28%)
Apr 26, 2019 9.968 10.10 9.899 10.07 175,268 +0.10(+0.97%)
Apr 25, 2019 9.540 10.07 9.513 9.968 146,971 +0.42(+4.44%)
Apr 24, 2019 9.457 9.591 9.269 9.545 137,091 -0.04(-0.43%)
Apr 23, 2019 9.494 9.655 9.421 9.586 65,550 +0.08(+0.87%)
Apr 22, 2019 9.628 9.678 9.457 9.503 31,318 +0.02(+0.17%)
Apr 18, 2019 9.524 9.533 9.260 9.487 157,203 -0.07(-0.76%)
Apr 17, 2019 9.597 9.647 9.478 9.560 116,956 -0.11(-1.18%)
Apr 16, 2019 9.870 9.934 9.660 9.674 46,511 -0.26(-2.61%)
Apr 15, 2019 9.979 10.00 9.820 9.934 223,250 +0.05(+0.51%)
Apr 12, 2019 10.08 10.10 9.770 9.884 85,627 -0.32(-3.12%)
Apr 11, 2019 10.35 10.38 10.06 10.20 98,227 -0.11(-1.10%)
Apr 10, 2019 10.41 10.41 10.18 10.32 85,425 -0.19(-1.82%)
Apr 09, 2019 10.60 10.64 10.41 10.51 92,495 -0.25(-2.33%)
Apr 08, 2019 10.62 10.79 10.61 10.76 51,947 +0.05(+0.43%)
Apr 05, 2019 10.72 10.73 10.61 10.71 75,966 +0.00(+0.00%)
Apr 04, 2019 10.71 10.82 10.61 10.71 93,498 -0.36(-3.21%)
Apr 03, 2019 11.29 11.35 10.99 11.07 83,416 -0.24(-2.09%)
Apr 02, 2019 11.31 11.36 11.16 11.30 88,668 +0.13(+1.14%)
Apr 01, 2019 11.00 11.25 10.95 11.18 62,984 +0.39(+3.59%)
Mar 29, 2019 10.78 10.90 10.71 10.79 113,730 +0.20(+1.89%)
Mar 28, 2019 10.74 10.83 10.53 10.59 161,952 -0.37(-3.41%)
Mar 27, 2019 10.89 11.03 10.85 10.96 365,337 -0.03(-0.25%)
Mar 26, 2019 10.94 11.08 10.76 10.99 417,431 +0.03(+0.29%)
Mar 25, 2019 10.62 11.03 10.58 10.96 435,020 +0.39(+3.71%)
Mar 22, 2019 10.94 10.94 10.56 10.57 847,712 -0.27(-2.48%)
Mar 21, 2019 10.63 10.89 10.55 10.84 295,706 +0.09(+0.85%)
Mar 20, 2019 10.83 10.89 10.64 10.74 211,644 -0.12(-1.09%)
Mar 19, 2019 11.36 11.36 10.83 10.86 82,270 -0.47(-4.14%)
Mar 18, 2019 11.19 11.39 11.18 11.33 93,790 +0.08(+0.73%)
Mar 15, 2019 10.88 11.25 10.88 11.25 124,928 +0.33(+3.00%)
Mar 14, 2019 10.99 11.02 10.83 10.92 196,174 -0.16(-1.48%)
Mar 13, 2019 11.10 11.10 10.91 11.09 173,046 +0.03(+0.29%)
Mar 12, 2019 11.23 11.25 10.99 11.05 165,766 -0.21(-1.82%)
Mar 11, 2019 11.25 11.33 11.17 11.26 264,101 +0.13(+1.19%)
Mar 08, 2019 11.14 11.18 11.04 11.13 157,861 -0.21(-1.89%)
Mar 07, 2019 11.28 11.39 11.00 11.34 97,891 -0.05(-0.44%)
Mar 06, 2019 11.64 11.90 11.36 11.39 179,789 -0.25(-2.11%)
Mar 05, 2019 11.56 11.76 11.33 11.64 235,897 +0.04(+0.31%)
Mar 04, 2019 11.66 11.66 11.38 11.60 118,749 -0.06(-0.51%)
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.