Italia markets open in 5 hours 12 minutes

Suzano S.A. (SUZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,75+0,09 (+0,77%)
Alla chiusura: 04:00PM EDT
11,87 +0,12 (+1,02%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202411,6811,8111,6211,7511,75758.400
03 mag 202411,6311,6811,5711,6611,66535.300
02 mag 202411,5011,5911,4511,5211,52677.600
01 mag 202411,2611,3911,1411,2711,27444.100
30 apr 202411,3411,3711,2211,2411,241.586.500
29 apr 202411,6011,6511,4411,4911,491.023.700
26 apr 202411,6811,8611,6311,6711,671.144.400
25 apr 202411,5511,7811,5311,6111,611.014.500
24 apr 202411,6311,7511,6011,7411,74941.100
23 apr 202411,5711,7811,5411,7411,74531.900
22 apr 202411,6811,7811,6511,7311,73756.200
19 apr 202411,5411,8311,5311,7911,79818.000
18 apr 202411,5811,6311,4411,5911,591.192.000
17 apr 202411,7011,7111,5611,5811,58745.300
16 apr 202411,6711,7911,5611,6011,601.818.000
15 apr 202411,7411,9111,6611,7611,761.843.200
12 apr 202411,9312,0511,8511,9011,90971.800
11 apr 202412,0912,1011,9912,0112,011.087.900
10 apr 202412,1812,2412,0612,1412,141.281.700
09 apr 202412,4912,5312,3112,3512,351.202.900
08 apr 202412,3412,4712,3312,3812,381.119.100
05 apr 202412,5512,5512,2612,3812,381.168.800
04 apr 202412,7812,8912,5612,5912,591.971.100
03 apr 202412,8412,8712,6712,7612,761.237.300
02 apr 202412,8712,9812,7312,8812,881.319.900
01 apr 202412,8212,9612,6812,8212,82989.400
28 mar 202412,7112,8212,6812,7812,78684.500
27 mar 202412,7312,8412,7012,8312,831.186.800
26 mar 202412,5912,6712,4412,6612,663.166.400
25 mar 202412,4712,4812,3512,4112,411.592.300
22 mar 202412,4212,4912,3612,4712,473.250.500
21 mar 202412,6312,6612,4012,4812,481.742.600
20 mar 202412,4712,5512,3412,5412,542.166.100
19 mar 202412,3412,5912,2712,4912,492.174.700
18 mar 202412,1812,2212,1012,1412,141.548.300
15 mar 202411,9512,2311,9512,2012,203.009.000
14 mar 202411,9811,9811,8211,9211,921.067.500
13 mar 202411,8912,0011,8711,9611,961.428.700
12 mar 202411,7411,9811,6911,9111,911.360.700
11 mar 202411,9211,9811,7411,7711,77781.300
08 mar 202411,7211,9011,6511,8911,891.511.400
07 mar 202411,7811,9811,7811,9711,971.545.600
06 mar 202411,8711,9411,7611,8011,801.337.600
05 mar 202411,8211,9011,7211,8311,831.226.600
04 mar 202411,7211,8411,6811,8311,831.363.900
01 mar 202411,5011,6311,4311,6111,611.606.500
29 feb 202411,4811,5311,3311,3511,351.977.300
28 feb 202411,5611,6911,4811,5511,551.591.500
27 feb 202411,5011,6511,4711,5311,531.719.000
26 feb 202411,0911,2511,0111,2211,221.369.500
23 feb 202411,1811,2211,0111,1211,121.560.500
22 feb 202411,1911,4311,1711,2611,261.989.700
21 feb 202410,9911,2110,9711,1811,181.990.200
20 feb 202410,7410,9810,7310,9210,921.820.700
16 feb 202410,5610,7610,5610,7010,701.427.800
15 feb 202410,4610,5510,4110,5410,541.589.400
14 feb 202410,7210,7710,4710,4910,491.317.400
13 feb 202410,8110,8410,5610,6310,631.082.200
12 feb 202410,5910,9210,5910,9110,91919.400
09 feb 202410,6410,7610,5310,6610,661.089.500
08 feb 202410,7410,7810,6410,6810,682.025.300
07 feb 202410,7910,8910,7010,8110,811.915.800
06 feb 202410,5010,8110,5010,7910,791.520.800
05 feb 202410,2710,4010,1610,3610,361.298.400
02 feb 202410,2910,3610,1610,3210,321.198.300
01 feb 202410,4210,5410,3510,3510,351.537.500
31 gen 202410,5310,6410,3810,4010,401.456.200
30 gen 202410,3410,5410,2710,5010,501.385.600
29 gen 202410,3510,3710,1410,3110,312.468.700
26 gen 202410,5810,7810,5810,7510,75921.100
25 gen 202410,5210,6110,4810,5510,55793.100
24 gen 202410,6710,6810,4310,4410,44935.700
23 gen 202410,3910,5210,3110,4910,49974.800
22 gen 202410,3810,4410,3010,3410,34693.300
19 gen 202410,3710,5110,3210,5110,51787.200
18 gen 202410,6610,6810,4210,4410,441.119.800
17 gen 202410,6510,7310,6110,6410,641.031.300
16 gen 202410,9010,9310,6910,6910,69885.600
12 gen 202411,1011,1711,0011,0211,02794.200
11 gen 202410,9911,1110,8811,0911,091.111.500
10 gen 202411,0511,0610,9610,9710,97508.700
09 gen 202411,1211,1710,9811,0011,00988.800
08 gen 202410,9411,2210,9111,2211,221.200.800
05 gen 202411,0811,1311,0011,0311,03944.900
04 gen 202411,1511,1911,1011,1111,11583.000
03 gen 202411,2011,3411,1711,2511,251.356.900
02 gen 202411,3111,3911,0911,1511,15992.100
29 dic 202311,4111,4211,3011,3611,36357.400
28 dic 202311,5111,5611,4311,4311,43942.600
27 dic 202311,4211,5211,4211,5111,511.397.300
26 dic 202311,4211,4711,3611,4311,43560.700
22 dic 202311,3011,4011,2611,3011,301.133.400
21 dic 202311,0811,1611,0311,1311,131.013.200
20 dic 202310,9211,1110,8610,9410,941.403.600
19 dic 202310,8910,9410,8510,9010,901.000.200
18 dic 202310,5810,7410,5510,7310,731.693.800
15 dic 202310,7610,7910,6410,6810,681.633.200
14 dic 202310,6410,7310,5010,6610,661.564.300
13 dic 202310,3210,5610,2810,5410,541.420.000
12 dic 202310,2510,3010,1410,2510,25977.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...