10,160$
0,69%
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% | 6.264.791,00 |
15.05.2024 | 9,77 | 9,96 | 9,68 | 9,84 | 0,82% | 1.452.817,00 |
14.05.2024 | 10,00 | 10,04 | 9,74 | 9,76 | -0,91% | 4.501.266,00 |
13.05.2024 | 10,06 | 10,08 | 9,77 | 9,85 | -2,09% | 4.335.080,00 |
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% | 8.822.311,00 |
08.05.2024 | 10,34 | 10,73 | 10,31 | 10,36 | -0,29% | 9.361.209,00 |
07.05.2024 | 11,86 | 11,93 | 10,25 | 10,39 | -11,57% | 12.310.830,00 |
06.05.2024 | 11,68 | 11,81 | 11,62 | 11,75 | 0,77% | 756.386,00 |
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% | 626.874,00 |
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% | 1.362.693,00 |
29.04.2024 | 11,60 | 11,65 | 11,44 | 11,49 | -1,54% | 1.023.677,00 |
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% | 703.757,00 |
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% | 756.221,00 |
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% | 1.190.566,00 |
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% | 1.814.442,00 |
15.04.2024 | 11,74 | 11,92 | 11,67 | 11,76 | -1,18% | 1.840.082,00 |
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% | 1.084.306,00 |
10.04.2024 | 12,18 | 12,24 | 12,06 | 12,14 | -1,70% | 1.281.215,00 |
09.04.2024 | 12,49 | 12,54 | 12,31 | 12,35 | -0,24% | 906.369,00 |
08.04.2024 | 12,34 | 12,47 | 12,33 | 12,38 | 0,00% | 1.113.600,00 |
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% | 1.830.983,00 |
03.04.2024 | 12,84 | 12,87 | 12,67 | 12,76 | -0,93% | 1.230.130,00 |
02.04.2024 | 12,87 | 12,98 | 12,74 | 12,88 | 0,47% | 1.318.950,00 |
01.04.2024 | 12,82 | 12,96 | 12,68 | 12,82 | 0,31% | 982.996,00 |
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% | 1.176.775,00 |
26.03.2024 | 12,59 | 12,67 | 12,44 | 12,66 | 2,01% | 2.992.159,00 |
25.03.2024 | 12,47 | 12,48 | 12,35 | 12,41 | -0,48% | 1.583.671,00 |
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% | 1.735.565,00 |
20.03.2024 | 12,47 | 12,55 | 12,34 | 12,54 | 0,40% | 2.154.279,00 |
19.03.2024 | 12,34 | 12,59 | 12,27 | 12,49 | 2,88% | 2.173.935,00 |
18.03.2024 | 12,18 | 12,22 | 12,10 | 12,14 | -0,49% | 1.546.966,00 |
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% | 1.067.539,00 |
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% | 1.360.745,00 |
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% | 1.545.306,00 |
06.03.2024 | 11,87 | 11,94 | 11,76 | 11,80 | -0,25% | 1.336.216,00 |
05.03.2024 | 11,82 | 11,90 | 11,72 | 11,83 | 0,00% | 1.216.407,00 |
04.03.2024 | 11,72 | 11,84 | 11,68 | 11,83 | 1,89% | 1.363.330,00 |
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% | 1.972.949,00 |
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% | 1.719.027,00 |
26.02.2024 | 11,09 | 11,25 | 11,01 | 11,22 | 0,90% | 1.369.496,00 |
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% | 1.586.534,00 |
14.02.2024 | 10,72 | 10,77 | 10,47 | 10,49 | -1,32% | 1.317.402,00 |
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% | 919.248,00 |
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% | 1.923.284,00 |
07.02.2024 | 10,79 | 10,89 | 10,70 | 10,81 | 0,19% | 1.908.360,00 |
06.02.2024 | 10,50 | 10,81 | 10,50 | 10,79 | 4,15% | 1.520.775,00 |
05.02.2024 | 10,27 | 10,40 | 10,16 | 10,36 | 0,39% | 1.296.996,00 |
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% | 1.536.972,00 |
31.01.2024 | 10,53 | 10,64 | 10,38 | 10,40 | -0,95% | 1.456.245,00 |
30.01.2024 | 10,34 | 10,54 | 10,27 | 10,50 | 1,84% | 1.384.283,00 |
29.01.2024 | 10,35 | 10,37 | 10,14 | 10,31 | -4,09% | 2.468.183,00 |
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% | 694.360,00 |
24.01.2024 | 10,67 | 10,68 | 10,43 | 10,44 | -0,48% | 935.681,00 |
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% | 692.629,00 |
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% | 508.651,00 |
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% | 582.987,00 |
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% | 992.057,00 |
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% | 1.396.385,00 |
26.12.2023 | 11,42 | 11,47 | 11,37 | 11,43 | 1,15% | 560.679,00 |