10,900€
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,00 | 11,05 | 10,85 | 10,95 | -0,45% | - |
| 22.04.2024 | 11,10 | 11,15 | 10,90 | 11,00 | -0,45% | - |
| 19.04.2024 | 10,80 | 11,10 | 10,75 | 11,05 | 1,84% | - |
| 18.04.2024 | 10,70 | 10,95 | 10,70 | 10,85 | 0,00% | - |
| 17.04.2024 | 10,90 | 11,00 | 10,85 | 10,85 | -0,91% | - |
| 16.04.2024 | 11,10 | 11,10 | 10,80 | 10,95 | -0,90% | - |
| 15.04.2024 | 11,20 | 11,30 | 10,95 | 11,05 | -1,34% | - |
| 12.04.2024 | 11,00 | 11,35 | 11,00 | 11,20 | 0,00% | - |
| 11.04.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 10.04.2024 | 11,40 | 11,50 | 11,25 | 11,30 | -0,44% | - |
| 09.04.2024 | 11,20 | 11,60 | 11,20 | 11,35 | -0,44% | - |
| 08.04.2024 | 11,40 | 11,50 | 11,35 | 11,40 | -0,44% | - |
| 05.04.2024 | 11,65 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 04.04.2024 | 11,80 | 11,85 | 11,60 | 11,65 | -1,27% | - |
| 03.04.2024 | 11,70 | 12,00 | 11,70 | 11,80 | -1,26% | - |
| 02.04.2024 | 11,90 | 12,05 | 11,85 | 11,95 | 0,84% | - |
| 28.03.2024 | 11,60 | 12,30 | 11,03 | 11,85 | 0,42% | - |
| 27.03.2024 | 11,75 | 12,30 | 10,50 | 11,80 | 0,85% | - |
| 26.03.2024 | 11,40 | 12,20 | 10,45 | 11,70 | 2,18% | - |
| 25.03.2024 | 11,30 | 12,05 | 10,35 | 11,45 | -0,87% | - |
| 22.03.2024 | 11,30 | 12,15 | 11,30 | 11,55 | 0,87% | - |
| 21.03.2024 | 11,55 | 12,10 | 10,35 | 11,45 | -0,43% | - |
| 20.03.2024 | 11,45 | 12,05 | 10,33 | 11,50 | 0,00% | - |
| 19.03.2024 | 11,20 | 12,10 | 10,35 | 11,50 | 3,60% | - |
| 18.03.2024 | 11,25 | 11,35 | 10,58 | 11,10 | 0,00% | - |
| 15.03.2024 | 10,90 | 11,25 | 10,18 | 11,10 | 1,37% | - |
| 14.03.2024 | 10,80 | 11,10 | 10,08 | 10,95 | 0,46% | - |
| 13.03.2024 | 10,85 | 11,75 | 10,00 | 10,90 | 0,00% | - |
| 12.03.2024 | 10,70 | 11,75 | 10,03 | 10,90 | 1,40% | - |
| 11.03.2024 | 10,85 | 11,70 | 9,95 | 10,75 | -0,92% | - |
| 08.03.2024 | 10,70 | 10,95 | 10,65 | 10,85 | -0,91% | - |
| 07.03.2024 | 10,80 | 10,95 | 10,75 | 10,95 | 0,92% | - |
| 06.03.2024 | 10,70 | 10,95 | 10,70 | 10,85 | -0,46% | - |
| 05.03.2024 | 10,90 | 11,00 | 10,75 | 10,90 | 0,00% | - |
| 04.03.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 01.03.2024 | 10,50 | 10,75 | 10,50 | 10,70 | 1,90% | - |
| 29.02.2024 | 10,65 | 10,70 | 10,45 | 10,50 | -1,41% | - |
| 28.02.2024 | 10,65 | 10,80 | 10,55 | 10,65 | 0,00% | - |
| 27.02.2024 | 10,20 | 10,75 | 10,20 | 10,65 | 2,90% | - |
| 26.02.2024 | 10,10 | 10,35 | 10,10 | 10,35 | 0,98% | - |
| 23.02.2024 | 10,20 | 10,45 | 10,15 | 10,25 | -1,44% | - |
| 22.02.2024 | 10,20 | 10,55 | 10,20 | 10,40 | 0,48% | - |
| 21.02.2024 | 10,13 | 10,35 | 9,95 | 10,35 | 1,97% | - |
| 20.02.2024 | 9,80 | 10,15 | 9,80 | 10,15 | 2,01% | - |
| 19.02.2024 | 9,80 | 9,95 | 9,80 | 9,95 | 0,00% | - |
| 16.02.2024 | 9,80 | 9,98 | 9,75 | 9,95 | 1,79% | - |
| 15.02.2024 | 9,65 | 9,85 | 9,65 | 9,78 | 0,00% | - |
| 14.02.2024 | 9,93 | 10,05 | 9,78 | 9,78 | -1,76% | - |
| 13.02.2024 | 9,95 | 10,18 | 9,88 | 9,95 | -1,97% | - |
| 12.02.2024 | 9,88 | 10,15 | 9,30 | 10,15 | 2,78% | - |
| 09.02.2024 | 9,75 | 10,03 | 9,75 | 9,88 | -0,75% | - |
| 08.02.2024 | 10,05 | 10,13 | 9,88 | 9,95 | -0,75% | - |
| 07.02.2024 | 10,05 | 10,15 | 9,93 | 10,03 | -0,25% | 100,00 |
| 06.02.2024 | 9,65 | 10,05 | 9,63 | 10,05 | 3,88% | - |
| 05.02.2024 | 9,40 | 9,68 | 9,40 | 9,68 | 1,04% | - |
| 02.02.2024 | 9,50 | 9,65 | 9,43 | 9,58 | 0,52% | - |
| 01.02.2024 | 9,65 | 9,73 | 9,53 | 9,53 | -1,04% | - |
| 31.01.2024 | 9,55 | 9,80 | 9,55 | 9,63 | -0,52% | - |
| 30.01.2024 | 9,35 | 9,73 | 9,35 | 9,68 | 1,57% | - |
| 29.01.2024 | 9,93 | 9,95 | 9,38 | 9,53 | -4,27% | - |
| 26.01.2024 | 9,70 | 9,95 | 9,70 | 9,95 | 2,31% | - |
| 25.01.2024 | 9,60 | 9,78 | 9,58 | 9,73 | 1,30% | - |
| 24.01.2024 | 9,68 | 9,83 | 9,60 | 9,60 | -0,78% | - |
| 23.01.2024 | 9,48 | 9,68 | 9,48 | 9,68 | 1,57% | - |
| 22.01.2024 | 9,63 | 9,68 | 9,48 | 9,53 | -1,04% | - |
| 19.01.2024 | 9,58 | 9,68 | 9,48 | 9,63 | 0,26% | - |
| 18.01.2024 | 9,78 | 9,90 | 9,58 | 9,60 | -1,79% | - |
| 17.01.2024 | 9,83 | 9,90 | 9,73 | 9,78 | -0,51% | - |
| 16.01.2024 | 10,10 | 10,13 | 9,83 | 9,83 | -2,72% | - |
| 15.01.2024 | 10,10 | 10,10 | 10,03 | 10,10 | 0,25% | - |
| 12.01.2024 | 10,13 | 10,35 | 10,05 | 10,08 | -0,74% | - |
| 11.01.2024 | 10,03 | 10,15 | 9,93 | 10,15 | 0,74% | - |
| 10.01.2024 | 10,10 | 10,15 | 10,00 | 10,08 | 0,00% | - |
| 09.01.2024 | 10,20 | 10,30 | 10,08 | 10,08 | -1,71% | - |
| 08.01.2024 | 10,03 | 10,25 | 9,95 | 10,25 | 1,74% | - |
| 05.01.2024 | 10,20 | 10,20 | 10,03 | 10,08 | -0,74% | - |
| 04.01.2024 | 10,30 | 10,35 | 10,15 | 10,15 | -1,93% | - |
| 03.01.2024 | 10,20 | 10,35 | 10,15 | 10,35 | 1,97% | - |
| 02.01.2024 | 10,30 | 10,50 | 10,15 | 10,15 | -1,46% | - |
| 29.12.2023 | 10,30 | 10,40 | 10,30 | 10,30 | -0,48% | - |
| 28.12.2023 | 10,35 | 10,45 | 10,25 | 10,35 | 0,00% | - |
| 27.12.2023 | 10,35 | 10,35 | 10,25 | 10,35 | 0,98% | - |
| 22.12.2023 | 10,10 | 10,35 | 10,08 | 10,25 | 0,99% | - |
| 21.12.2023 | 10,03 | 10,15 | 10,00 | 10,15 | 1,50% | - |
| 20.12.2023 | 9,93 | 10,15 | 9,90 | 10,00 | 0,76% | - |
| 19.12.2023 | 9,83 | 10,03 | 9,83 | 9,93 | 2,85% | - |
| 18.12.2023 | 9,83 | 9,83 | 9,63 | 9,65 | -1,78% | - |
| 15.12.2023 | 9,73 | 9,88 | 9,65 | 9,83 | 1,29% | - |
| 14.12.2023 | 9,68 | 9,78 | 9,55 | 9,70 | 0,00% | - |
| 13.12.2023 | 9,53 | 9,70 | 9,48 | 9,70 | 2,37% | - |
| 12.12.2023 | 9,63 | 9,63 | 9,43 | 9,48 | -1,56% | - |
| 11.12.2023 | 9,58 | 9,73 | 9,53 | 9,63 | 0,52% | - |
| 08.12.2023 | 9,45 | 9,63 | 9,33 | 9,58 | 0,00% | - |
| 07.12.2023 | 9,63 | 9,75 | 9,53 | 9,58 | -0,52% | - |
| 06.12.2023 | 9,63 | 9,78 | 9,58 | 9,63 | 0,79% | - |
| 05.12.2023 | 9,63 | 9,73 | 9,53 | 9,55 | -1,29% | - |
| 04.12.2023 | 9,73 | 9,83 | 9,68 | 9,68 | -0,51% | - |
| 01.12.2023 | 10,00 | 10,00 | 9,60 | 9,73 | -2,75% | - |
| 30.11.2023 | 10,10 | 10,20 | 9,73 | 10,00 | -0,74% | - |
| 29.11.2023 | 9,90 | 10,08 | 9,80 | 10,08 | 1,77% | - |