Italia markets closed

Suzano S.A. (SUZB3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
51,45+0,08 (+0,16%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202451,3751,7250,9651,4551,4510.559.500
16 mag 202450,8351,7850,5451,6951,6913.118.600
15 mag 202449,8351,0949,7150,5450,5416.447.400
14 mag 202450,9951,4949,8049,8649,8613.127.500
13 mag 202451,7651,8450,1250,7050,7016.968.300
10 mag 202451,0553,3550,0551,7051,7018.100.800
09 mag 202452,4753,0051,7052,7052,7018.830.400
08 mag 202453,2254,2352,2052,3252,3231.990.400
07 mag 202459,4359,9551,5652,1852,1854.329.100
06 mag 202459,2559,8158,8859,4859,482.909.600
03 mag 202459,2159,2258,6159,1759,173.740.200
02 mag 202459,0459,4058,5059,0159,014.071.800
30 apr 202458,9259,2158,1058,4658,467.417.800
29 apr 202459,5859,6658,5558,9058,905.769.400
26 apr 202460,1060,6759,4659,5859,583.972.000
25 apr 202460,1860,9359,7859,9059,905.035.900
24 apr 202460,2960,5659,9160,5660,564.435.600
23 apr 202460,3660,5959,9360,1260,124.703.600
22 apr 202461,4361,8660,5560,5560,554.774.700
19 apr 202460,7561,6060,4161,2161,215.928.700
18 apr 202460,8161,0360,2360,7560,753.993.700
17 apr 202461,2561,7760,6460,8160,814.961.700
16 apr 202460,4762,2060,2061,3561,358.783.300
15 apr 202461,2061,8060,4061,0561,057.938.000
12 apr 202461,2161,8460,7361,2061,205.587.400
11 apr 202461,2261,6561,0261,2161,216.224.200
10 apr 202462,2962,7861,2261,7661,766.957.500
09 apr 202462,6063,2961,6762,2962,296.085.100
08 apr 202462,8062,9262,3562,6062,603.183.900
05 apr 202463,5563,7662,2262,8162,814.333.900
04 apr 202464,5564,9363,4863,8863,885.533.000
03 apr 202464,8465,4864,0964,6064,604.869.600
02 apr 202464,6265,5164,3065,2365,236.264.500
01 apr 202464,0065,3064,0064,8964,895.495.900
28 mar 202463,7964,0863,2863,9863,984.550.100
27 mar 202463,0563,9562,9363,8063,805.490.100
26 mar 202461,5663,1461,4062,9762,978.470.600
25 mar 202462,1562,3061,4161,6261,624.278.700
22 mar 202462,3062,5261,5162,1562,154.652.600
21 mar 202462,5563,0061,5762,0462,046.286.700
20 mar 202463,0063,0061,8162,0662,067.167.000
19 mar 202461,2563,3061,2562,8562,857.713.100
18 mar 202460,9361,5660,3861,0561,054.163.000
15 mar 202459,4861,0059,3760,8060,809.306.200
14 mar 202459,3659,7058,8759,5059,506.073.900
13 mar 202459,0659,7758,7959,4359,433.579.200
12 mar 202458,5759,6458,0959,1159,113.892.300
11 mar 202458,7259,5458,3058,5758,575.215.800
08 mar 202458,6859,2757,9659,1559,158.208.900
07 mar 202457,9358,9657,5958,8258,824.313.700
06 mar 202458,5558,9457,9258,2958,294.607.700
05 mar 202458,4558,9857,9158,5758,573.826.500
04 mar 202457,3958,5557,3958,4558,455.250.900
01 mar 202456,4557,6356,4057,4957,497.527.400
29 feb 202457,3857,8056,2456,3556,358.696.600
28 feb 202456,7658,0456,5557,3857,385.853.500
27 feb 202456,4057,6655,8656,8256,826.101.800
26 feb 202455,4156,1554,9356,1256,123.560.300
23 feb 202456,0056,3354,8455,2755,273.137.200
22 feb 202455,3256,4855,1255,7455,744.826.800
21 feb 202453,5655,3653,0255,2755,274.560.400
20 feb 202452,8054,1452,5253,8753,872.995.100
19 feb 202452,9053,2952,2353,0453,041.747.600
16 feb 202452,4353,4852,1153,0553,053.225.500
15 feb 202452,2552,4451,7752,3452,342.141.800
14 feb 202452,7852,9452,0852,2552,251.912.000
09 feb 202453,5053,7752,4252,7052,704.039.700
08 feb 202453,8054,1853,0353,4553,455.681.200
07 feb 202453,7854,0853,2353,7053,706.156.300
06 feb 202451,6253,7451,6253,7153,714.805.100
05 feb 202451,0051,9751,0051,7551,752.717.700
02 feb 202451,1951,6850,7151,3451,344.085.700
01 feb 202451,6252,1251,0151,1051,103.185.500
31 gen 202452,3052,7051,5751,6251,624.140.500
30 gen 202450,5352,2650,5252,1052,104.891.900
29 gen 202452,0252,2450,3150,8050,8012.405.500
26 gen 202451,9253,1751,8952,9152,913.083.300
25 gen 202451,8552,5051,8151,8551,851.893.900
24 gen 202452,5152,7951,7151,8751,872.154.600
23 gen 202451,9752,2451,4752,1052,102.831.000
22 gen 202451,9252,0751,4251,6751,671.977.100
19 gen 202451,5551,9250,9851,8051,806.574.400
18 gen 202452,7252,9951,5351,5351,533.416.400
17 gen 202452,7153,1352,6052,7052,702.590.700
16 gen 202453,7053,8552,8752,9252,923.500.000
15 gen 202453,6154,0553,4253,8653,861.117.900
12 gen 202454,4855,2353,4953,5853,583.194.900
11 gen 202453,8554,3753,2154,1654,163.879.800
10 gen 202454,2454,2953,7353,7753,772.025.300
09 gen 202454,4754,8253,9854,0854,082.987.300
08 gen 202453,7154,7553,3554,7554,752.529.400
05 gen 202454,2954,5553,7654,0554,052.229.700
04 gen 202455,4555,6954,5654,6154,611.914.500
03 gen 202454,8055,8054,7655,4555,453.343.500
02 gen 202455,7056,2954,7255,1455,142.961.200
28 dic 202355,4255,9455,4255,6355,632.560.700
27 dic 202355,2155,6454,9655,5555,552.579.700
26 dic 202354,8256,0254,8155,2255,222.092.500
22 dic 202354,4955,4454,3554,9454,943.262.400
21 dic 202354,1154,7853,9054,4554,452.668.100
*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...