9,417$
-1,60%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,55 | 9,66 | 9,53 | 9,57 | 0,42% | 639.520,00 |
| 02.07.2025 | 9,37 | 9,54 | 9,33 | 9,53 | 2,36% | 1.586.854,00 |
| 01.07.2025 | 9,36 | 9,37 | 9,24 | 9,31 | -1,06% | 1.347.760,00 |
| 30.06.2025 | 9,26 | 9,44 | 9,26 | 9,41 | 1,18% | 1.276.626,00 |
| 27.06.2025 | 9,35 | 9,37 | 9,24 | 9,30 | -0,85% | 867.154,00 |
| 26.06.2025 | 9,32 | 9,43 | 9,32 | 9,38 | 1,19% | 1.176.918,00 |
| 25.06.2025 | 9,32 | 9,38 | 9,22 | 9,27 | -1,49% | 962.843,00 |
| 24.06.2025 | 9,43 | 9,50 | 9,39 | 9,41 | 0,43% | 1.022.313,00 |
| 23.06.2025 | 9,33 | 9,45 | 9,32 | 9,37 | -0,43% | 2.158.174,00 |
| 20.06.2025 | 9,54 | 9,63 | 9,39 | 9,41 | -1,67% | 1.175.536,00 |
| 18.06.2025 | 9,59 | 9,66 | 9,56 | 9,57 | -0,21% | 1.209.018,00 |
| 17.06.2025 | 9,83 | 9,85 | 9,56 | 9,59 | -2,74% | 1.845.525,00 |
| 16.06.2025 | 9,78 | 9,91 | 9,77 | 9,86 | 1,02% | 1.742.868,00 |
| 13.06.2025 | 9,70 | 9,88 | 9,68 | 9,76 | 1,99% | 1.926.911,00 |
| 12.06.2025 | 9,49 | 9,58 | 9,44 | 9,57 | 0,10% | 1.292.006,00 |
| 11.06.2025 | 9,54 | 9,72 | 9,52 | 9,56 | 0,00% | 1.444.301,00 |
| 10.06.2025 | 9,65 | 9,70 | 9,55 | 9,56 | -0,62% | 1.564.058,00 |
| 09.06.2025 | 9,56 | 9,67 | 9,50 | 9,62 | 0,63% | 1.944.840,00 |
| 06.06.2025 | 9,62 | 9,71 | 9,51 | 9,56 | 1,06% | 4.659.386,00 |
| 05.06.2025 | 9,12 | 9,50 | 9,06 | 9,46 | 7,38% | 6.025.151,00 |
| 04.06.2025 | 8,94 | 8,98 | 8,80 | 8,81 | -1,34% | 1.156.690,00 |
| 03.06.2025 | 8,85 | 9,05 | 8,80 | 8,93 | 1,71% | 3.180.036,00 |
| 02.06.2025 | 8,86 | 8,86 | 8,73 | 8,78 | 1,15% | 2.369.528,00 |
| 30.05.2025 | 8,85 | 8,90 | 8,66 | 8,68 | -2,91% | 1.955.842,00 |
| 29.05.2025 | 8,99 | 9,10 | 8,91 | 8,94 | -0,45% | 2.029.453,00 |
| 28.05.2025 | 9,09 | 9,16 | 8,98 | 8,98 | -1,54% | 1.330.010,00 |
| 27.05.2025 | 9,20 | 9,25 | 9,05 | 9,12 | -2,56% | 2.742.244,00 |
| 23.05.2025 | 9,35 | 9,40 | 9,26 | 9,36 | -0,43% | 1.192.048,00 |
| 22.05.2025 | 9,50 | 9,55 | 9,38 | 9,40 | -0,21% | 1.994.272,00 |
| 21.05.2025 | 9,35 | 9,45 | 9,33 | 9,42 | 0,75% | 1.613.219,00 |
| 20.05.2025 | 9,40 | 9,47 | 9,32 | 9,35 | -1,48% | 986.021,00 |
| 19.05.2025 | 9,40 | 9,50 | 9,37 | 9,49 | 0,21% | 1.309.588,00 |
| 16.05.2025 | 9,37 | 9,50 | 9,33 | 9,47 | -0,32% | 1.088.673,00 |
| 15.05.2025 | 9,46 | 9,51 | 9,43 | 9,50 | 0,21% | 1.032.080,00 |
| 14.05.2025 | 9,58 | 9,67 | 9,41 | 9,48 | -0,11% | 1.567.051,00 |
| 13.05.2025 | 9,27 | 9,52 | 9,27 | 9,49 | 2,82% | 2.349.606,00 |
| 12.05.2025 | 9,16 | 9,30 | 9,15 | 9,23 | 3,71% | 1.993.618,00 |
| 09.05.2025 | 8,99 | 8,99 | 8,80 | 8,90 | -0,89% | 3.882.432,00 |
| 08.05.2025 | 9,01 | 9,14 | 8,97 | 8,98 | 0,90% | 2.867.191,00 |
| 07.05.2025 | 8,86 | 9,00 | 8,83 | 8,90 | 0,79% | 1.416.600,00 |
| 06.05.2025 | 8,83 | 8,85 | 8,76 | 8,83 | -0,23% | 1.146.453,00 |
| 05.05.2025 | 9,04 | 9,05 | 8,81 | 8,85 | -1,34% | 2.614.836,00 |
| 02.05.2025 | 8,88 | 9,00 | 8,86 | 8,97 | 2,05% | 1.580.594,00 |
| 01.05.2025 | 8,83 | 8,92 | 8,76 | 8,79 | -0,79% | 1.168.777,00 |
| 30.04.2025 | 8,85 | 8,93 | 8,83 | 8,86 | -1,01% | 2.328.031,00 |
| 29.04.2025 | 8,98 | 8,99 | 8,93 | 8,95 | -0,33% | 902.978,00 |
| 28.04.2025 | 8,95 | 9,00 | 8,89 | 8,98 | -0,77% | 1.415.012,00 |
| 25.04.2025 | 9,09 | 9,09 | 8,98 | 9,05 | -1,52% | 1.024.840,00 |
| 24.04.2025 | 9,26 | 9,26 | 9,09 | 9,19 | 0,33% | 1.331.785,00 |
| 23.04.2025 | 9,24 | 9,30 | 9,07 | 9,16 | 1,22% | 1.514.385,00 |
| 22.04.2025 | 9,01 | 9,11 | 8,99 | 9,05 | 1,12% | 1.366.974,00 |
| 21.04.2025 | 8,91 | 9,04 | 8,80 | 8,95 | 0,00% | 1.245.136,00 |
| 17.04.2025 | 8,89 | 9,00 | 8,84 | 8,95 | 0,79% | 1.006.081,00 |
| 16.04.2025 | 8,84 | 8,96 | 8,79 | 8,88 | 0,79% | 1.334.262,00 |
| 15.04.2025 | 8,88 | 8,90 | 8,78 | 8,81 | -2,00% | 1.320.705,00 |
| 14.04.2025 | 8,90 | 9,02 | 8,87 | 8,99 | 1,70% | 1.473.784,00 |
| 11.04.2025 | 8,83 | 8,88 | 8,67 | 8,84 | -0,11% | 1.870.424,00 |
| 10.04.2025 | 8,87 | 8,90 | 8,59 | 8,85 | -1,01% | 2.191.532,00 |
| 09.04.2025 | 8,48 | 9,04 | 8,44 | 8,94 | 5,42% | 3.601.339,00 |
| 08.04.2025 | 8,81 | 8,85 | 8,41 | 8,48 | -0,35% | 4.232.490,00 |
| 07.04.2025 | 8,56 | 8,83 | 8,44 | 8,51 | -2,52% | 2.537.786,00 |
| 04.04.2025 | 8,84 | 8,87 | 8,59 | 8,73 | -4,07% | 2.675.525,00 |
| 03.04.2025 | 9,26 | 9,32 | 9,08 | 9,10 | -2,47% | 2.709.882,00 |
| 02.04.2025 | 9,37 | 9,43 | 9,31 | 9,33 | -0,21% | 1.312.671,00 |
| 01.04.2025 | 9,29 | 9,40 | 9,27 | 9,35 | 0,65% | 1.853.152,00 |
| 31.03.2025 | 9,26 | 9,33 | 9,23 | 9,29 | 0,32% | 1.468.327,00 |
| 28.03.2025 | 9,38 | 9,38 | 9,21 | 9,26 | -1,28% | 2.292.842,00 |
| 27.03.2025 | 9,30 | 9,44 | 9,24 | 9,38 | 0,32% | 2.847.041,00 |
| 26.03.2025 | 9,32 | 9,38 | 9,30 | 9,35 | -0,74% | 2.980.946,00 |
| 25.03.2025 | 9,44 | 9,48 | 9,35 | 9,42 | -0,11% | 1.050.233,00 |
| 24.03.2025 | 9,51 | 9,54 | 9,41 | 9,43 | -1,05% | 1.614.149,00 |
| 21.03.2025 | 9,71 | 9,75 | 9,51 | 9,53 | -3,05% | 1.752.319,00 |
| 20.03.2025 | 9,69 | 9,90 | 9,69 | 9,83 | 1,34% | 1.554.417,00 |
| 19.03.2025 | 9,80 | 9,87 | 9,68 | 9,70 | 0,31% | 1.206.012,00 |
| 18.03.2025 | 9,58 | 9,69 | 9,55 | 9,67 | 0,73% | 1.697.185,00 |
| 17.03.2025 | 9,47 | 9,66 | 9,46 | 9,60 | 1,37% | 2.324.354,00 |
| 14.03.2025 | 9,45 | 9,52 | 9,42 | 9,47 | 0,96% | 2.329.356,00 |
| 13.03.2025 | 9,41 | 9,43 | 9,32 | 9,38 | -0,21% | 2.880.725,00 |
| 12.03.2025 | 9,47 | 9,51 | 9,39 | 9,40 | -0,63% | 1.502.994,00 |
| 11.03.2025 | 9,56 | 9,61 | 9,40 | 9,46 | -0,42% | 996.178,00 |
| 10.03.2025 | 9,51 | 9,62 | 9,41 | 9,50 | -0,94% | 1.929.808,00 |
| 07.03.2025 | 9,54 | 9,63 | 9,50 | 9,59 | 0,10% | 1.255.902,00 |
| 06.03.2025 | 9,63 | 9,69 | 9,53 | 9,58 | -0,62% | 1.320.146,00 |
| 05.03.2025 | 9,43 | 9,69 | 9,40 | 9,64 | 2,99% | 2.477.630,00 |
| 04.03.2025 | 9,41 | 9,48 | 9,21 | 9,36 | -0,43% | 1.688.542,00 |
| 03.03.2025 | 9,69 | 9,73 | 9,39 | 9,40 | -2,19% | 1.972.608,00 |
| 28.02.2025 | 9,65 | 9,70 | 9,52 | 9,61 | -1,74% | 2.267.991,00 |
| 27.02.2025 | 9,84 | 9,92 | 9,77 | 9,78 | -0,61% | 2.771.504,00 |
| 26.02.2025 | 9,87 | 9,90 | 9,82 | 9,84 | -0,71% | 3.002.113,00 |
| 25.02.2025 | 9,89 | 10,02 | 9,87 | 9,91 | -0,10% | 1.775.873,00 |
| 24.02.2025 | 10,07 | 10,10 | 9,90 | 9,92 | -1,39% | 1.004.433,00 |
| 21.02.2025 | 10,09 | 10,16 | 10,01 | 10,06 | -0,79% | 1.596.027,00 |
| 20.02.2025 | 10,18 | 10,22 | 10,08 | 10,14 | -0,20% | 899.536,00 |
| 19.02.2025 | 10,20 | 10,28 | 10,14 | 10,16 | -0,10% | 1.066.172,00 |
| 18.02.2025 | 10,16 | 10,25 | 10,09 | 10,17 | -2,27% | 2.361.844,00 |
| 17.02.2025 | 10,40 | 10,41 | 10,40 | 10,41 | 0,34% | - |
| 14.02.2025 | 10,24 | 10,41 | 10,12 | 10,37 | 0,78% | 3.155.100,00 |
| 13.02.2025 | 10,07 | 10,38 | 10,04 | 10,29 | 1,88% | 2.410.703,00 |
| 12.02.2025 | 10,11 | 10,11 | 9,93 | 10,10 | -0,49% | 2.637.286,00 |
| 11.02.2025 | 10,29 | 10,31 | 10,15 | 10,15 | -0,49% | 1.860.196,00 |