Suzano Papel e Celulose SA ADR (SUZ) Historical Stock Data
11.26 ↑0.02 (0.18%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SUZ is down -0.03% a day on average. There have been 16 days where Suzano Papel e Celulose SA ADR closed green and 14 days where SUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.34 | 11.24 | ↓$0.10 (-0.88%) | 11.22 | 11.37 | 1.59M |
| 2024-04-29 | 11.60 | 11.49 | ↓$0.11 (-0.95%) | 11.44 | 11.65 | 1.02M |
| 2024-04-26 | 11.68 | 11.67 | ↓$0.01 (-0.09%) | 11.63 | 11.86 | 1.14M |
| 2024-04-25 | 11.55 | 11.61 | ↑$0.06 (0.52%) | 11.53 | 11.78 | 1.01M |
| 2024-04-24 | 11.63 | 11.74 | ↑$0.11 (0.95%) | 11.60 | 11.75 | 0.94M |
| 2024-04-23 | 11.57 | 11.74 | ↑$0.17 (1.47%) | 11.54 | 11.79 | 531.87K |
| 2024-04-22 | 11.68 | 11.73 | ↑$0.05 (0.43%) | 11.66 | 11.78 | 756.22K |
| 2024-04-19 | 11.54 | 11.79 | ↑$0.25 (2.17%) | 11.53 | 11.83 | 818.03K |
| 2024-04-18 | 11.58 | 11.59 | ↑$0.01 (0.09%) | 11.44 | 11.63 | 1.19M |
| 2024-04-17 | 11.70 | 11.58 | ↓$0.12 (-1.03%) | 11.56 | 11.71 | 745.26K |
| 2024-04-16 | 11.67 | 11.60 | ↓$0.07 (-0.60%) | 11.56 | 11.79 | 1.82M |
| 2024-04-15 | 11.74 | 11.76 | ↑$0.02 (0.17%) | 11.67 | 11.92 | 1.84M |
| 2024-04-12 | 11.93 | 11.90 | ↓$0.03 (-0.25%) | 11.85 | 12.05 | 0.97M |
| 2024-04-11 | 12.09 | 12.01 | ↓$0.08 (-0.66%) | 11.99 | 12.10 | 1.09M |
| 2024-04-10 | 12.18 | 12.14 | ↓$0.04 (-0.33%) | 12.06 | 12.24 | 1.28M |
| 2024-04-09 | 12.49 | 12.35 | ↓$0.14 (-1.12%) | 12.31 | 12.54 | 1.20M |
| 2024-04-08 | 12.34 | 12.38 | ↑$0.04 (0.32%) | 12.33 | 12.47 | 1.12M |
| 2024-04-05 | 12.55 | 12.38 | ↓$0.17 (-1.35%) | 12.26 | 12.55 | 1.17M |
| 2024-04-04 | 12.78 | 12.59 | ↓$0.19 (-1.49%) | 12.56 | 12.89 | 1.97M |
| 2024-04-03 | 12.84 | 12.76 | ↓$0.08 (-0.62%) | 12.67 | 12.87 | 1.24M |
| 2024-04-02 | 12.87 | 12.88 | ↑$0.01 (0.08%) | 12.74 | 12.98 | 1.32M |
| 2024-04-01 | 12.82 | 12.82 | ↑$0.00 (0.00%) | 12.68 | 12.96 | 0.98M |
| 2024-03-28 | 12.71 | 12.78 | ↑$0.07 (0.55%) | 12.68 | 12.82 | 684.55K |
| 2024-03-27 | 12.73 | 12.83 | ↑$0.10 (0.79%) | 12.71 | 12.84 | 1.19M |
| 2024-03-26 | 12.59 | 12.66 | ↑$0.07 (0.56%) | 12.44 | 12.67 | 3.17M |
| 2024-03-25 | 12.47 | 12.41 | ↓$0.06 (-0.48%) | 12.35 | 12.48 | 1.59M |
| 2024-03-22 | 12.42 | 12.47 | ↑$0.05 (0.40%) | 12.36 | 12.50 | 3.25M |
| 2024-03-21 | 12.63 | 12.48 | ↓$0.15 (-1.19%) | 12.41 | 12.66 | 1.74M |
| 2024-03-20 | 12.47 | 12.54 | ↑$0.07 (0.56%) | 12.34 | 12.55 | 2.17M |
| 2024-03-19 | 12.34 | 12.49 | ↑$0.15 (1.22%) | 12.27 | 12.59 | 2.17M |
Create an account or log in to view more rows.
$SUZ slap the ask.
$SUZ let’s gooooo
$SUZ added
$SUZ the redness has arrived
$SUZ pre mkt is meaningless
$SUZ yes
keep going down
let's go
stop stalling
$SUZ wtf is that dump
$SUZ time will come
$SUZ bounce back baby
$SUZ due for a spike!