10,125$
0,35%
Echtzeit-Aktienkurs Suzano Papel e Celulose S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Suzano Papel e Celulose S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,03 | 10,16 | 10,01 | 10,16 | 0,69% | 4.784.025,00 |
| 16.05.2024 | 10,03 | 10,14 | 9,91 | 10,09 | 2,54% | 6.264.806,00 |
| 15.05.2024 | 9,77 | 9,96 | 9,68 | 9,84 | 0,82% | 1.458.211,00 |
| 14.05.2024 | 10,00 | 10,04 | 9,74 | 9,76 | -0,91% | 4.588.967,00 |
| 13.05.2024 | 10,06 | 10,08 | 9,77 | 9,85 | -2,09% | 5.846.704,00 |
| 10.05.2024 | 10,11 | 10,40 | 10,04 | 10,06 | -2,90% | 5.842.292,00 |
| 09.05.2024 | 10,13 | 10,39 | 10,09 | 10,36 | 0,00% | 9.297.951,00 |
| 08.05.2024 | 10,34 | 10,73 | 10,31 | 10,36 | -0,29% | 9.382.546,00 |
| 07.05.2024 | 11,86 | 11,93 | 10,25 | 10,39 | -11,57% | 12.341.765,00 |
| 06.05.2024 | 11,68 | 11,81 | 11,62 | 11,75 | 0,77% | 758.435,00 |
| 03.05.2024 | 11,63 | 11,68 | 11,57 | 11,66 | 1,22% | 535.343,00 |
| 02.05.2024 | 11,50 | 11,59 | 11,45 | 11,52 | 2,22% | 677.624,00 |
| 01.05.2024 | 11,26 | 11,39 | 11,14 | 11,27 | 0,27% | 444.111,00 |
| 30.04.2024 | 11,34 | 11,37 | 11,22 | 11,24 | -2,18% | 1.586.506,00 |
| 29.04.2024 | 11,60 | 11,65 | 11,44 | 11,49 | -1,54% | 1.023.688,00 |
| 26.04.2024 | 11,68 | 11,86 | 11,63 | 11,67 | 0,52% | 1.144.351,00 |
| 25.04.2024 | 11,55 | 11,78 | 11,53 | 11,61 | -1,11% | 1.014.517,00 |
| 24.04.2024 | 11,63 | 11,75 | 11,60 | 11,74 | 0,00% | 941.142,00 |
| 23.04.2024 | 11,57 | 11,79 | 11,54 | 11,74 | 0,09% | 531.869,00 |
| 22.04.2024 | 11,68 | 11,78 | 11,66 | 11,73 | -0,51% | 756.223,00 |
| 19.04.2024 | 11,54 | 11,83 | 11,53 | 11,79 | 1,73% | 818.025,00 |
| 18.04.2024 | 11,58 | 11,63 | 11,44 | 11,59 | 0,09% | 1.192.038,00 |
| 17.04.2024 | 11,70 | 11,71 | 11,56 | 11,58 | -0,17% | 745.258,00 |
| 16.04.2024 | 11,67 | 11,79 | 11,56 | 11,60 | -1,36% | 1.817.969,00 |
| 15.04.2024 | 11,74 | 11,92 | 11,67 | 11,76 | -1,18% | 1.843.194,00 |
| 12.04.2024 | 11,93 | 12,05 | 11,85 | 11,90 | -0,92% | 971.862,00 |
| 11.04.2024 | 12,09 | 12,10 | 11,99 | 12,01 | -1,07% | 1.087.921,00 |
| 10.04.2024 | 12,18 | 12,24 | 12,06 | 12,14 | -1,70% | 1.281.715,00 |
| 09.04.2024 | 12,49 | 12,54 | 12,31 | 12,35 | -0,24% | 1.202.885,00 |
| 08.04.2024 | 12,34 | 12,47 | 12,33 | 12,38 | 0,00% | 1.119.065,00 |
| 05.04.2024 | 12,55 | 12,55 | 12,26 | 12,38 | -1,67% | 1.168.817,00 |
| 04.04.2024 | 12,78 | 12,89 | 12,56 | 12,59 | -1,33% | 1.971.084,00 |
| 03.04.2024 | 12,84 | 12,87 | 12,67 | 12,76 | -0,93% | 1.237.281,00 |
| 02.04.2024 | 12,87 | 12,98 | 12,74 | 12,88 | 0,47% | 1.319.936,00 |
| 01.04.2024 | 12,82 | 12,96 | 12,68 | 12,82 | 0,31% | 989.400,00 |
| 28.03.2024 | 12,71 | 12,82 | 12,68 | 12,78 | -0,39% | 684.545,00 |
| 27.03.2024 | 12,73 | 12,84 | 12,71 | 12,83 | 1,34% | 1.186.925,00 |
| 26.03.2024 | 12,59 | 12,67 | 12,44 | 12,66 | 2,01% | 3.166.373,00 |
| 25.03.2024 | 12,47 | 12,48 | 12,35 | 12,41 | -0,48% | 1.592.291,00 |
| 22.03.2024 | 12,42 | 12,50 | 12,36 | 12,47 | -0,08% | 3.250.531,00 |
| 21.03.2024 | 12,63 | 12,66 | 12,41 | 12,48 | -0,48% | 1.742.603,00 |
| 20.03.2024 | 12,47 | 12,55 | 12,34 | 12,54 | 0,40% | 2.166.078,00 |
| 19.03.2024 | 12,34 | 12,59 | 12,27 | 12,49 | 2,88% | 2.174.680,00 |
| 18.03.2024 | 12,18 | 12,22 | 12,10 | 12,14 | -0,49% | 1.548.288,00 |
| 15.03.2024 | 11,95 | 12,24 | 11,95 | 12,20 | 2,35% | 3.008.970,00 |
| 14.03.2024 | 11,98 | 11,98 | 11,82 | 11,92 | -0,33% | 1.067.542,00 |
| 13.03.2024 | 11,89 | 12,00 | 11,87 | 11,96 | 0,42% | 1.428.687,00 |
| 12.03.2024 | 11,74 | 11,99 | 11,69 | 11,91 | 1,19% | 1.360.746,00 |
| 11.03.2024 | 11,92 | 11,98 | 11,74 | 11,77 | -1,01% | 781.321,00 |
| 08.03.2024 | 11,72 | 11,90 | 11,65 | 11,89 | -0,67% | 1.511.439,00 |
| 07.03.2024 | 11,78 | 11,98 | 11,78 | 11,97 | 1,44% | 1.545.585,00 |
| 06.03.2024 | 11,87 | 11,94 | 11,76 | 11,80 | -0,25% | 1.337.567,00 |
| 05.03.2024 | 11,82 | 11,90 | 11,72 | 11,83 | 0,00% | 1.226.612,00 |
| 04.03.2024 | 11,72 | 11,84 | 11,68 | 11,83 | 1,89% | 1.363.922,00 |
| 01.03.2024 | 11,50 | 11,63 | 11,43 | 11,61 | 2,29% | 1.606.502,00 |
| 29.02.2024 | 11,48 | 11,53 | 11,33 | 11,35 | -1,73% | 1.977.268,00 |
| 28.02.2024 | 11,56 | 11,70 | 11,48 | 11,55 | 0,17% | 1.591.452,00 |
| 27.02.2024 | 11,50 | 11,65 | 11,47 | 11,53 | 2,76% | 1.719.047,00 |
| 26.02.2024 | 11,09 | 11,25 | 11,01 | 11,22 | 0,90% | 1.369.504,00 |
| 23.02.2024 | 11,18 | 11,22 | 11,01 | 11,12 | -1,24% | 1.560.470,00 |
| 22.02.2024 | 11,19 | 11,43 | 11,17 | 11,26 | 0,72% | 1.989.728,00 |
| 21.02.2024 | 11,00 | 11,21 | 10,97 | 11,18 | 2,38% | 1.990.235,00 |
| 20.02.2024 | 10,74 | 10,98 | 10,73 | 10,92 | 2,06% | 1.820.710,00 |
| 16.02.2024 | 10,56 | 10,76 | 10,56 | 10,70 | 1,52% | 1.427.782,00 |
| 15.02.2024 | 10,46 | 10,55 | 10,41 | 10,54 | 0,48% | 1.589.393,00 |
| 14.02.2024 | 10,72 | 10,77 | 10,47 | 10,49 | -1,32% | 1.317.403,00 |
| 13.02.2024 | 10,81 | 10,84 | 10,56 | 10,63 | -2,57% | 1.082.237,00 |
| 12.02.2024 | 10,59 | 10,92 | 10,59 | 10,91 | 2,35% | 919.417,00 |
| 09.02.2024 | 10,64 | 10,76 | 10,54 | 10,66 | -0,19% | 1.089.540,00 |
| 08.02.2024 | 10,74 | 10,78 | 10,64 | 10,68 | -1,20% | 2.025.307,00 |
| 07.02.2024 | 10,79 | 10,89 | 10,70 | 10,81 | 0,19% | 1.915.792,00 |
| 06.02.2024 | 10,50 | 10,81 | 10,50 | 10,79 | 4,15% | 1.520.799,00 |
| 05.02.2024 | 10,27 | 10,40 | 10,16 | 10,36 | 0,39% | 1.298.399,00 |
| 02.02.2024 | 10,29 | 10,37 | 10,16 | 10,32 | -0,29% | 1.198.257,00 |
| 01.02.2024 | 10,42 | 10,54 | 10,35 | 10,35 | -0,48% | 1.537.536,00 |
| 31.01.2024 | 10,53 | 10,64 | 10,38 | 10,40 | -0,95% | 1.456.262,00 |
| 30.01.2024 | 10,34 | 10,54 | 10,27 | 10,50 | 1,84% | 1.385.655,00 |
| 29.01.2024 | 10,35 | 10,37 | 10,14 | 10,31 | -4,09% | 2.468.678,00 |
| 26.01.2024 | 10,58 | 10,78 | 10,58 | 10,75 | 1,90% | 921.129,00 |
| 25.01.2024 | 10,52 | 10,61 | 10,48 | 10,55 | 1,05% | 793.124,00 |
| 24.01.2024 | 10,67 | 10,68 | 10,43 | 10,44 | -0,48% | 935.689,00 |
| 23.01.2024 | 10,39 | 10,52 | 10,31 | 10,49 | 1,45% | 974.795,00 |
| 22.01.2024 | 10,38 | 10,45 | 10,30 | 10,34 | -1,62% | 693.269,00 |
| 19.01.2024 | 10,37 | 10,51 | 10,33 | 10,51 | 0,67% | 787.240,00 |
| 18.01.2024 | 10,66 | 10,68 | 10,42 | 10,44 | -1,88% | 1.119.833,00 |
| 17.01.2024 | 10,65 | 10,73 | 10,61 | 10,64 | -0,47% | 1.031.346,00 |
| 16.01.2024 | 10,90 | 10,93 | 10,69 | 10,69 | -2,99% | 885.619,00 |
| 12.01.2024 | 11,10 | 11,17 | 11,00 | 11,02 | -0,63% | 794.208,00 |
| 11.01.2024 | 10,99 | 11,11 | 10,88 | 11,09 | 1,09% | 1.111.459,00 |
| 10.01.2024 | 11,05 | 11,06 | 10,96 | 10,97 | -0,27% | 508.652,00 |
| 09.01.2024 | 11,12 | 11,17 | 10,98 | 11,00 | -1,96% | 988.813,00 |
| 08.01.2024 | 10,94 | 11,22 | 10,91 | 11,22 | 1,72% | 1.200.842,00 |
| 05.01.2024 | 11,08 | 11,13 | 11,00 | 11,03 | -0,72% | 944.878,00 |
| 04.01.2024 | 11,15 | 11,19 | 11,11 | 11,11 | -1,24% | 582.988,00 |
| 03.01.2024 | 11,20 | 11,34 | 11,17 | 11,25 | 0,90% | 1.356.905,00 |
| 02.01.2024 | 11,31 | 11,39 | 11,09 | 11,15 | -1,85% | 992.079,00 |
| 29.12.2023 | 11,41 | 11,42 | 11,30 | 11,36 | -0,61% | 357.406,00 |
| 28.12.2023 | 11,51 | 11,56 | 11,43 | 11,43 | -0,70% | 942.643,00 |
| 27.12.2023 | 11,42 | 11,52 | 11,42 | 11,51 | 0,70% | 1.397.290,00 |
| 26.12.2023 | 11,42 | 11,47 | 11,37 | 11,43 | 1,15% | 560.746,00 |