9,723$
0,03%
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 |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,63 | 9,79 | 9,61 | 9,72 | 0,83% | 691.775,00 |
| 16.10.2024 | 9,62 | 9,70 | 9,56 | 9,64 | -0,31% | 1.207.560,00 |
| 15.10.2024 | 9,75 | 9,78 | 9,62 | 9,67 | -2,03% | 1.560.719,00 |
| 14.10.2024 | 9,60 | 9,92 | 9,60 | 9,87 | 2,07% | 2.527.601,00 |
| 11.10.2024 | 9,64 | 9,83 | 9,60 | 9,67 | -0,51% | 1.712.358,00 |
| 10.10.2024 | 9,75 | 9,76 | 9,64 | 9,72 | -0,31% | 1.050.309,00 |
| 09.10.2024 | 9,99 | 9,99 | 9,73 | 9,75 | -2,99% | 1.198.031,00 |
| 08.10.2024 | 9,99 | 10,13 | 9,94 | 10,05 | -1,47% | 1.081.589,00 |
| 07.10.2024 | 10,18 | 10,32 | 10,15 | 10,20 | -0,49% | 1.272.795,00 |
| 04.10.2024 | 10,08 | 10,25 | 10,02 | 10,25 | 2,30% | 777.301,00 |
| 03.10.2024 | 9,90 | 10,06 | 9,88 | 10,02 | -0,89% | 760.944,00 |
| 02.10.2024 | 10,24 | 10,24 | 10,07 | 10,11 | 0,20% | 759.298,00 |
| 01.10.2024 | 10,04 | 10,15 | 9,97 | 10,09 | 0,90% | 1.045.431,00 |
| 30.09.2024 | 10,06 | 10,10 | 9,96 | 10,00 | -0,20% | 580.597,00 |
| 27.09.2024 | 9,98 | 10,14 | 9,97 | 10,02 | 0,60% | 1.046.782,00 |
| 26.09.2024 | 9,69 | 10,01 | 9,69 | 9,96 | 5,06% | 2.178.428,00 |
| 25.09.2024 | 9,68 | 9,68 | 9,48 | 9,48 | -2,47% | 715.357,00 |
| 24.09.2024 | 9,56 | 9,78 | 9,56 | 9,72 | 3,96% | 1.693.644,00 |
| 23.09.2024 | 9,35 | 9,36 | 9,22 | 9,35 | -0,95% | 2.877.634,00 |
| 20.09.2024 | 9,56 | 9,60 | 9,42 | 9,44 | -2,48% | 1.052.423,00 |
| 19.09.2024 | 9,72 | 9,74 | 9,66 | 9,68 | 0,31% | 572.121,00 |
| 18.09.2024 | 9,76 | 9,82 | 9,61 | 9,65 | -0,52% | 672.759,00 |
| 17.09.2024 | 9,58 | 9,73 | 9,55 | 9,70 | 0,83% | 1.349.796,00 |
| 16.09.2024 | 9,78 | 9,84 | 9,58 | 9,62 | -1,54% | 1.419.516,00 |
| 13.09.2024 | 9,81 | 9,88 | 9,75 | 9,77 | 1,03% | 907.147,00 |
| 12.09.2024 | 9,69 | 9,75 | 9,57 | 9,67 | -1,23% | 2.227.020,00 |
| 11.09.2024 | 9,73 | 9,82 | 9,66 | 9,79 | 0,41% | 1.729.852,00 |
| 10.09.2024 | 9,82 | 9,91 | 9,70 | 9,75 | 0,52% | 1.213.150,00 |
| 09.09.2024 | 9,70 | 9,76 | 9,67 | 9,70 | -0,31% | 432.050,00 |
| 06.09.2024 | 9,91 | 9,93 | 9,70 | 9,73 | -1,62% | 825.191,00 |
| 05.09.2024 | 9,87 | 9,92 | 9,76 | 9,89 | 0,71% | 758.844,00 |
| 04.09.2024 | 9,71 | 9,92 | 9,71 | 9,82 | 1,45% | 1.464.794,00 |
| 03.09.2024 | 9,83 | 9,85 | 9,61 | 9,68 | -0,62% | 1.197.243,00 |
| 30.08.2024 | 9,81 | 9,85 | 9,69 | 9,74 | -1,72% | 2.642.052,00 |
| 29.08.2024 | 10,00 | 10,03 | 9,83 | 9,91 | -1,98% | 1.867.755,00 |
| 28.08.2024 | 10,08 | 10,20 | 10,06 | 10,11 | 0,00% | 561.612,00 |
| 27.08.2024 | 10,01 | 10,17 | 9,99 | 10,11 | 0,10% | 951.023,00 |
| 26.08.2024 | 10,23 | 10,27 | 10,06 | 10,10 | -1,56% | 1.511.465,00 |
| 23.08.2024 | 10,12 | 10,33 | 10,05 | 10,26 | 1,28% | 1.471.784,00 |
| 22.08.2024 | 10,23 | 10,29 | 10,07 | 10,13 | -2,13% | 3.323.427,00 |
| 21.08.2024 | 10,37 | 10,42 | 10,30 | 10,35 | 1,07% | 2.242.697,00 |
| 20.08.2024 | 10,10 | 10,28 | 10,10 | 10,24 | 0,49% | 2.153.759,00 |
| 19.08.2024 | 10,09 | 10,28 | 10,08 | 10,19 | 2,10% | 917.217,00 |
| 16.08.2024 | 9,96 | 10,00 | 9,83 | 9,98 | 1,32% | 985.112,00 |
| 15.08.2024 | 10,04 | 10,06 | 9,75 | 9,85 | -1,79% | 1.370.088,00 |
| 14.08.2024 | 10,02 | 10,12 | 10,01 | 10,03 | 0,30% | 3.444.289,00 |
| 13.08.2024 | 10,00 | 10,05 | 9,95 | 10,00 | 0,81% | 966.153,00 |
| 12.08.2024 | 9,94 | 9,96 | 9,86 | 9,92 | -0,40% | 1.004.215,00 |
| 09.08.2024 | 9,94 | 10,04 | 9,84 | 9,96 | 3,43% | 4.583.188,00 |
| 08.08.2024 | 9,31 | 9,75 | 9,29 | 9,63 | 3,88% | 5.898.587,00 |
| 07.08.2024 | 9,37 | 9,45 | 9,25 | 9,27 | 0,87% | 2.789.689,00 |
| 06.08.2024 | 9,19 | 9,35 | 9,16 | 9,19 | -0,33% | 2.458.495,00 |
| 05.08.2024 | 9,01 | 9,31 | 8,99 | 9,22 | -0,65% | 2.626.666,00 |
| 02.08.2024 | 9,41 | 9,41 | 9,26 | 9,28 | -1,38% | 2.016.362,00 |
| 01.08.2024 | 9,58 | 9,74 | 9,38 | 9,41 | -1,36% | 1.706.963,00 |
| 31.07.2024 | 9,50 | 9,62 | 9,34 | 9,54 | 0,21% | 1.954.970,00 |
| 30.07.2024 | 9,28 | 9,56 | 9,25 | 9,52 | 1,28% | 678.628,00 |
| 29.07.2024 | 9,21 | 9,47 | 9,15 | 9,40 | 2,40% | 1.595.931,00 |
| 26.07.2024 | 9,29 | 9,30 | 9,15 | 9,18 | -1,61% | 933.266,00 |
| 25.07.2024 | 9,56 | 9,57 | 9,29 | 9,33 | -0,43% | 1.212.866,00 |
| 24.07.2024 | 9,44 | 9,50 | 9,36 | 9,37 | -1,47% | 801.170,00 |
| 23.07.2024 | 9,59 | 9,62 | 9,48 | 9,51 | -0,73% | 691.362,00 |
| 22.07.2024 | 9,68 | 9,69 | 9,51 | 9,58 | -0,21% | 892.303,00 |
| 19.07.2024 | 9,74 | 9,75 | 9,56 | 9,60 | -0,41% | 587.712,00 |
| 18.07.2024 | 9,82 | 9,87 | 9,63 | 9,64 | -2,63% | 734.846,00 |
| 17.07.2024 | 9,95 | 10,03 | 9,86 | 9,90 | -0,90% | 847.429,00 |
| 16.07.2024 | 10,13 | 10,19 | 9,95 | 9,99 | 0,81% | 679.077,00 |
| 15.07.2024 | 9,78 | 10,06 | 9,70 | 9,91 | 2,80% | 2.228.176,00 |
| 12.07.2024 | 9,65 | 9,68 | 9,59 | 9,64 | -1,03% | 1.837.986,00 |
| 11.07.2024 | 9,72 | 9,84 | 9,68 | 9,74 | 0,41% | 1.185.302,00 |
| 10.07.2024 | 9,75 | 9,76 | 9,61 | 9,70 | -0,10% | 1.727.516,00 |
| 09.07.2024 | 9,84 | 9,84 | 9,68 | 9,71 | -0,72% | 3.602.159,00 |
| 08.07.2024 | 9,97 | 9,97 | 9,73 | 9,78 | -2,40% | 2.396.514,00 |
| 05.07.2024 | 10,18 | 10,28 | 10,01 | 10,02 | -3,19% | 2.234.309,00 |
| 03.07.2024 | 10,32 | 10,35 | 10,14 | 10,35 | 1,97% | 1.828.347,00 |
| 02.07.2024 | 10,21 | 10,30 | 10,05 | 10,15 | -0,78% | 1.284.010,00 |
| 01.07.2024 | 10,38 | 10,43 | 10,21 | 10,23 | -0,39% | 1.052.440,00 |
| 28.06.2024 | 10,19 | 10,37 | 10,11 | 10,27 | -1,34% | 3.228.607,00 |
| 27.06.2024 | 10,50 | 10,62 | 10,23 | 10,41 | 13,03% | 10.072.076,00 |
| 26.06.2024 | 9,26 | 9,35 | 9,20 | 9,21 | 0,66% | 1.537.158,00 |
| 25.06.2024 | 9,28 | 9,29 | 9,14 | 9,15 | -0,97% | 1.146.916,00 |
| 24.06.2024 | 9,16 | 9,30 | 9,12 | 9,24 | 2,55% | 955.949,00 |
| 21.06.2024 | 8,93 | 9,10 | 8,89 | 9,01 | 1,58% | 2.238.518,00 |
| 20.06.2024 | 9,05 | 9,14 | 8,85 | 8,87 | -0,67% | 1.642.583,00 |
| 18.06.2024 | 9,09 | 9,12 | 8,90 | 8,93 | -0,67% | 1.312.498,00 |
| 17.06.2024 | 9,03 | 9,05 | 8,96 | 8,99 | -0,77% | 1.395.183,00 |
| 14.06.2024 | 9,00 | 9,19 | 8,99 | 9,06 | -0,88% | 1.661.648,00 |
| 13.06.2024 | 9,06 | 9,23 | 9,06 | 9,14 | 0,22% | 1.566.155,00 |
| 12.06.2024 | 9,19 | 9,20 | 8,95 | 9,12 | -0,55% | 2.107.819,00 |
| 11.06.2024 | 9,27 | 9,28 | 9,16 | 9,17 | -1,71% | 1.273.316,00 |
| 10.06.2024 | 9,10 | 9,35 | 9,08 | 9,33 | 1,74% | 1.233.444,00 |
| 07.06.2024 | 9,32 | 9,42 | 9,16 | 9,17 | -0,11% | 4.517.774,00 |
| 06.06.2024 | 8,91 | 9,25 | 8,91 | 9,18 | 3,73% | 2.225.267,00 |
| 05.06.2024 | 8,91 | 8,94 | 8,78 | 8,85 | -0,23% | 2.161.163,00 |
| 04.06.2024 | 8,89 | 8,97 | 8,83 | 8,87 | -1,22% | 3.199.069,00 |
| 03.06.2024 | 9,19 | 9,28 | 8,97 | 8,98 | -3,96% | 4.273.830,00 |
| 31.05.2024 | 9,44 | 9,45 | 9,30 | 9,35 | -2,20% | 3.268.693,00 |
| 30.05.2024 | 9,61 | 9,66 | 9,44 | 9,56 | 0,63% | 1.371.678,00 |
| 29.05.2024 | 9,40 | 9,56 | 9,38 | 9,50 | -0,73% | 1.680.168,00 |
| 28.05.2024 | 9,64 | 9,67 | 9,54 | 9,57 | 0,63% | 2.686.002,00 |