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 )

10.16 +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 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%)
May 01, 2020 6.603 6.621 6.483 6.520 54,839 -0.12(-1.80%)
Apr 30, 2020 6.741 6.759 6.584 6.639 213,630 -0.16(-2.30%)
Apr 29, 2020 6.557 6.796 6.511 6.796 481,206 +0.37(+5.73%)
Apr 28, 2020 6.566 6.584 6.359 6.428 344,369 -0.11(-1.69%)
Apr 27, 2020 6.483 6.593 6.418 6.538 147,828 +0.20(+3.20%)
Apr 24, 2020 6.225 6.446 5.792 6.336 534,167 +0.20(+3.30%)
Apr 23, 2020 5.930 6.262 5.884 6.133 402,508 +0.17(+2.78%)
Apr 22, 2020 6.004 6.151 5.949 5.967 340,897 -0.11(-1.82%)
Apr 21, 2020 5.894 6.216 5.894 6.078 119,756 +0.07(+1.23%)
Apr 20, 2020 6.133 6.207 5.999 6.004 222,996 -0.25(-3.98%)
Apr 17, 2020 6.418 6.418 6.179 6.253 169,296 -0.11(-1.74%)
Apr 16, 2020 6.501 6.529 6.197 6.363 233,283 -0.11(-1.71%)
Apr 15, 2020 6.649 6.759 6.354 6.474 254,420 -0.19(-2.90%)
Apr 14, 2020 6.557 6.768 6.529 6.667 174,339 +0.21(+3.28%)
Apr 13, 2020 6.317 6.575 6.262 6.455 442,972 +0.17(+2.64%)
Apr 09, 2020 6.741 6.750 6.290 6.290 225,221 -0.53(-7.83%)
Apr 08, 2020 6.437 6.907 6.253 6.824 411,680 +0.30(+4.66%)
Apr 07, 2020 7.183 7.210 6.474 6.520 318,500 -0.43(-6.23%)
Apr 06, 2020 7.146 7.220 6.851 6.953 245,609 +0.16(+2.30%)
Apr 03, 2020 6.842 6.897 6.455 6.796 204,371 -0.17(-2.38%)
Apr 02, 2020 6.658 7.045 6.538 6.962 259,035 +0.48(+7.39%)
Apr 01, 2020 5.811 6.575 5.534 6.483 236,196 +0.16(+2.47%)
Mar 31, 2020 5.903 6.621 5.599 6.326 427,820 +0.21(+3.46%)
Mar 30, 2020 6.207 6.345 5.986 6.115 340,846 +0.17(+2.79%)
Mar 27, 2020 5.074 6.280 5.065 5.949 1,051,829 +0.66(+12.54%)
Mar 26, 2020 5.359 5.562 5.083 5.286 1,024,847 -0.10(-1.88%)
Mar 25, 2020 5.231 5.737 5.203 5.387 364,100 +0.00(+0.00%)
Mar 24, 2020 5.424 5.498 5.157 5.387 461,007 +0.26(+5.03%)
Mar 23, 2020 4.696 5.249 4.586 5.129 374,985 +0.32(+6.71%)
Mar 20, 2020 5.185 5.313 4.669 4.807 818,137 -0.23(-4.57%)
Mar 19, 2020 4.291 5.111 4.080 5.037 1,140,318 +0.68(+15.64%)
Mar 18, 2020 5.341 6.078 4.144 4.356 1,072,115 -0.93(-17.60%)
Mar 17, 2020 5.461 5.709 5.157 5.286 646,237 +0.07(+1.41%)
Mar 16, 2020 6.446 6.446 5.157 5.212 1,061,199 -1.01(-16.27%)
Mar 13, 2020 6.391 6.391 5.525 6.225 1,286,606 +0.65(+11.74%)
Mar 12, 2020 6.446 6.446 5.544 5.571 1,380,848 -1.24(-18.24%)
Mar 11, 2020 7.514 7.616 6.437 6.814 752,028 -0.94(-12.11%)
Mar 10, 2020 7.542 7.754 7.238 7.754 506,366 +0.62(+8.65%)
Mar 09, 2020 7.137 7.551 7.100 7.137 566,345 -0.77(-9.78%)
Mar 06, 2020 8.104 8.325 7.901 7.910 350,754 -0.53(-6.33%)
Mar 05, 2020 8.647 8.711 8.297 8.444 589,911 -0.23(-2.65%)
Mar 04, 2020 8.288 8.757 8.219 8.675 628,151 +0.54(+6.68%)
Mar 03, 2020 8.288 8.592 7.938 8.131 534,069 +0.01(+0.11%)
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.