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 (%)
Jul 31, 2020 7.376 7.524 7.339 7.376 168,210 -0.14(-1.84%)
Jul 30, 2020 7.477 7.597 7.358 7.514 191,690 +0.19(+2.64%)
Jul 29, 2020 7.422 7.468 7.284 7.321 118,298 -0.07(-1.00%)
Jul 28, 2020 7.303 7.487 7.256 7.395 212,720 -0.05(-0.62%)
Jul 27, 2020 7.330 7.468 7.266 7.441 236,446 -0.01(-0.12%)
Jul 24, 2020 7.312 7.597 7.238 7.450 351,406 +0.29(+3.98%)
Jul 23, 2020 7.100 7.321 7.072 7.164 212,949 +0.06(+0.91%)
Jul 22, 2020 7.183 7.303 7.017 7.100 149,857 +0.03(+0.39%)
Jul 21, 2020 7.063 7.210 7.045 7.072 201,185 +0.19(+2.81%)
Jul 20, 2020 6.768 6.934 6.741 6.879 162,897 +0.08(+1.22%)
Jul 17, 2020 6.741 6.814 6.681 6.796 143,559 +0.13(+1.93%)
Jul 16, 2020 6.575 6.722 6.538 6.667 194,812 +0.02(+0.28%)
Jul 15, 2020 6.538 6.722 6.446 6.649 325,764 +0.29(+4.64%)
Jul 14, 2020 6.069 6.382 6.069 6.354 155,078 +0.19(+3.14%)
Jul 13, 2020 6.299 6.354 6.142 6.161 182,720 -0.22(-3.46%)
Jul 10, 2020 6.299 6.382 6.253 6.382 110,438 +0.06(+0.87%)
Jul 09, 2020 6.345 6.409 6.253 6.326 189,605 +0.06(+1.03%)
Jul 08, 2020 6.290 6.326 6.216 6.262 371,001 +0.12(+1.95%)
Jul 07, 2020 6.308 6.474 6.142 6.142 207,656 -0.19(-3.05%)
Jul 06, 2020 6.483 6.483 6.326 6.336 149,045 -0.04(-0.58%)
Jul 02, 2020 6.455 6.511 6.345 6.372 192,534 -0.06(-0.86%)
Jul 01, 2020 6.170 6.465 6.170 6.428 142,744 +0.20(+3.25%)
Jun 30, 2020 6.299 6.299 6.133 6.225 351,870 -0.19(-3.01%)
Jun 29, 2020 6.418 6.437 6.299 6.418 152,127 +0.09(+1.46%)
Jun 26, 2020 6.501 6.538 6.317 6.326 322,628 -0.29(-4.32%)
Jun 25, 2020 6.667 6.667 6.511 6.612 244,943 -0.02(-0.28%)
Jun 24, 2020 6.768 6.796 6.584 6.630 381,939 -0.21(-3.10%)
Jun 23, 2020 6.907 6.962 6.768 6.842 257,697 +0.00(+0.00%)
Jun 22, 2020 6.870 6.907 6.759 6.842 169,738 +0.07(+1.09%)
Jun 19, 2020 6.787 6.870 6.750 6.768 725,942 -0.02(-0.27%)
Jun 18, 2020 6.704 6.833 6.667 6.787 148,146 +0.01(+0.14%)
Jun 17, 2020 6.759 6.833 6.658 6.778 211,340 +0.09(+1.38%)
Jun 16, 2020 6.980 6.980 6.686 6.686 186,996 -0.20(-2.94%)
Jun 15, 2020 6.704 6.980 6.547 6.888 250,270 +0.14(+2.05%)
Jun 12, 2020 6.980 7.035 6.547 6.750 357,378 -0.06(-0.95%)
Jun 11, 2020 6.897 6.925 6.690 6.814 272,635 -0.26(-3.65%)
Jun 10, 2020 7.330 7.367 7.063 7.072 343,474 -0.08(-1.16%)
Jun 09, 2020 7.312 7.312 7.109 7.155 338,136 -0.16(-2.14%)
Jun 08, 2020 7.100 7.312 7.063 7.312 313,350 +0.20(+2.85%)
Jun 05, 2020 7.109 7.192 7.063 7.109 337,180 -0.12(-1.66%)
Jun 04, 2020 6.971 7.229 6.943 7.229 397,819 +0.29(+4.25%)
Jun 03, 2020 6.925 6.971 6.796 6.934 377,761 +0.06(+0.94%)
Jun 02, 2020 6.658 6.870 6.649 6.870 287,531 +0.32(+4.92%)
Jun 01, 2020 6.492 6.676 6.465 6.547 249,132 +0.03(+0.42%)
May 29, 2020 6.520 6.612 6.179 6.520 311,226 -0.01(-0.14%)
May 28, 2020 6.686 6.750 6.529 6.529 170,968 -0.19(-2.88%)
May 27, 2020 6.584 6.787 6.520 6.722 644,356 +0.23(+3.55%)
May 26, 2020 6.372 6.593 6.345 6.492 821,964 +0.12(+1.88%)
May 22, 2020 6.372 6.474 6.262 6.372 319,371 +0.05(+0.73%)
May 21, 2020 6.409 6.492 6.299 6.326 403,780 -0.18(-2.83%)
May 20, 2020 6.741 6.768 6.418 6.511 313,915 -0.07(-1.12%)
May 19, 2020 6.630 6.833 6.520 6.584 475,258 -0.06(-0.83%)
May 18, 2020 7.100 7.155 6.630 6.639 550,367 -0.34(-4.88%)
May 15, 2020 7.477 7.477 6.870 6.980 513,426 -0.56(-7.45%)
May 14, 2020 7.634 7.791 7.238 7.542 453,187 -0.33(-4.21%)
May 13, 2020 7.735 7.920 7.662 7.873 159,687 +0.27(+3.51%)
May 12, 2020 7.671 7.735 7.431 7.606 587,726 +0.10(+1.35%)
May 11, 2020 7.560 7.873 7.404 7.505 862,968 -0.16(-2.04%)
May 08, 2020 7.330 7.754 7.312 7.662 392,454 +0.59(+8.33%)
May 07, 2020 7.063 7.524 6.879 7.072 712,957 +0.38(+5.64%)
May 06, 2020 6.897 6.897 6.575 6.695 163,670 -0.13(-1.89%)
May 05, 2020 6.768 6.897 6.630 6.824 180,235 +0.08(+1.23%)
May 04, 2020 6.483 6.759 6.469 6.741 221,394 +0.22(+3.39%)
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.