Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Suzano S.A. (SUZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.48+0.22 (+2.14%)
At close: 04:00PM EST
10.48 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202110.3010.4810.2410.4810.48934,191
Dec 06, 202110.2510.4410.1610.2610.261,681,000
Dec 03, 202110.1610.249.9110.0710.071,507,000
Dec 02, 202110.0210.339.8910.3310.331,205,400
Dec 01, 202110.3910.6010.1510.2310.231,182,000
Nov 30, 20219.9010.219.669.969.962,548,700
Nov 29, 202110.1810.199.929.959.95810,400
Nov 26, 202110.0010.089.819.859.851,009,600
Nov 24, 20219.559.859.539.789.78828,800
Nov 23, 20219.459.619.339.529.521,033,000
Nov 22, 20219.489.539.309.429.42874,800
Nov 19, 20219.659.939.539.599.591,314,500
Nov 18, 20219.469.509.369.419.41565,400
Nov 17, 20219.679.739.449.499.49582,000
Nov 16, 20219.589.749.569.709.70928,400
Nov 15, 20219.529.569.419.439.43205,400
Nov 12, 20219.449.739.429.469.46643,100
Nov 11, 20219.349.569.299.429.42775,100
Nov 10, 20219.079.098.808.888.88496,600
Nov 09, 20218.999.088.868.968.96476,700
Nov 08, 20218.969.158.958.998.99618,200
Nov 05, 20218.779.108.748.958.95681,600
Nov 04, 20218.908.978.698.788.78639,200
Nov 03, 20218.728.988.698.948.94747,400
Nov 02, 20218.808.808.548.648.64614,800
Nov 01, 20218.768.798.468.708.701,070,800
Oct 29, 20218.999.048.738.778.771,238,500
Oct 28, 20218.788.868.678.758.75714,100
Oct 27, 20218.968.998.648.748.741,120,900
Oct 26, 20219.189.299.069.069.06750,500
Oct 25, 20219.249.399.179.299.29659,700
Oct 22, 20219.039.458.999.309.301,742,600
Oct 21, 20218.598.768.378.738.731,938,100
Oct 20, 20218.758.978.658.778.771,086,200
Oct 19, 20219.019.078.638.758.751,211,800
Oct 18, 20219.149.148.979.079.07624,600
Oct 15, 20219.339.649.309.349.34866,700
Oct 14, 20219.229.228.979.039.03817,800
Oct 13, 20219.079.359.079.259.25755,000
Oct 12, 20219.119.209.029.059.05291,000
Oct 11, 20218.939.278.939.119.11649,300
Oct 08, 20219.089.128.938.958.95895,500
Oct 07, 20219.089.088.909.039.03998,800
Oct 06, 20219.039.219.019.119.11683,200
Oct 05, 20219.369.379.189.199.19842,300
Oct 04, 20219.599.659.419.429.42786,100
Oct 01, 20219.869.939.699.789.781,581,300
Sep 30, 202110.0810.279.9510.0010.001,273,000
Sep 29, 20219.9010.129.849.959.951,080,600
Sep 28, 202110.0610.089.799.849.841,054,700
Sep 27, 202110.2510.3610.1610.2610.26670,600
Sep 24, 202110.3810.5610.3110.3910.39521,800
Sep 23, 202110.2810.6010.2410.5210.52967,600
Sep 22, 202110.0210.4310.0210.2110.211,783,700
Sep 21, 20219.669.929.529.889.881,317,000
Sep 20, 20219.709.769.409.619.611,865,700
Sep 17, 202110.0810.179.9310.0710.071,738,800
Sep 16, 202110.8910.9010.4010.4210.421,154,000
Sep 15, 202111.2011.2310.9711.1111.11848,600
Sep 14, 202111.4711.6711.3611.4511.45470,600
Sep 13, 202111.5411.6011.3811.4411.44624,200
Sep 10, 202111.5711.8611.5011.5311.53647,900
Sep 09, 202111.9212.2311.8111.9111.911,546,500
Sep 08, 202111.8911.9911.5511.7711.771,569,600
Sep 07, 202111.9212.0911.8912.0712.07836,000
Sep 03, 202111.7612.0111.6811.9211.92694,700
Sep 02, 202112.0112.0511.6711.6911.69837,700
Sep 01, 202111.7212.0011.7111.8411.841,718,600
Aug 31, 202111.9711.9811.5711.6411.648,194,500
Aug 30, 202111.8511.9811.7511.8911.891,521,800
Aug 27, 202111.8112.0611.7811.9711.971,898,500
Aug 26, 202111.9411.9611.7411.7911.791,355,900
Aug 25, 202111.1911.9811.1311.9711.971,908,300
Aug 24, 202111.0511.2310.8711.2011.20672,300
Aug 23, 202110.7110.7710.5710.7010.70907,100
Aug 20, 202110.3410.5910.2910.5210.52984,700
Aug 19, 202110.2510.3310.0510.2810.28801,400
Aug 18, 202110.7710.8510.4110.4210.42523,100
Aug 17, 202111.0311.0910.7510.8610.861,330,400
Aug 16, 202110.8411.0410.7910.7910.79622,900
Aug 13, 202110.5510.9910.4810.8510.85626,300
Aug 12, 202110.7010.7710.4910.5510.55336,700
Aug 11, 202110.8510.9210.7010.8310.83429,100
Aug 10, 202110.8011.0510.7210.9110.91391,700
Aug 09, 202110.4810.8810.4310.7510.75553,700
Aug 06, 202110.5910.6010.3510.4010.40311,300
Aug 05, 202110.6710.7310.3910.4410.44391,200
Aug 04, 202110.8810.9010.5110.6510.65356,000
Aug 03, 202110.4110.6410.2710.6010.60442,000
Aug 02, 202110.6910.8710.5710.6010.60349,200
Jul 30, 202110.9110.9610.4310.4310.43826,500
Jul 29, 202110.9911.0510.9610.9710.97304,700
Jul 28, 202110.9111.0010.7310.9210.92507,500
Jul 27, 202110.8610.8910.6510.8310.83332,700
Jul 26, 202110.7811.0210.7510.9410.94391,100
Jul 23, 202110.9110.9610.7310.7810.78325,500
Jul 22, 202111.0311.0310.8910.8910.89375,400
Jul 21, 202110.8710.9610.7410.9610.96389,700
Jul 20, 202110.6210.9710.5410.8410.84401,100
Jul 19, 202110.6710.8510.5810.6010.60754,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement