8,981$
-0,44%
Echtzeit-Aktienkurs Suzano SA
Bid:
Ask:
Aktienkurse zur Suzano SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 8,99 | 9,02 | 8,87 | 9,01 | -0,11% | 2.654.574,00 |
| 12.12.2025 | 9,17 | 9,20 | 8,97 | 9,02 | -1,20% | 2.473.575,00 |
| 11.12.2025 | 9,28 | 9,28 | 9,04 | 9,13 | -3,28% | 3.797.116,00 |
| 10.12.2025 | 9,21 | 9,45 | 9,20 | 9,44 | 1,83% | 1.969.868,00 |
| 09.12.2025 | 9,34 | 9,53 | 9,25 | 9,27 | 0,32% | 2.632.399,00 |
| 08.12.2025 | 9,27 | 9,34 | 9,22 | 9,24 | 0,00% | 5.530.061,00 |
| 05.12.2025 | 9,36 | 9,42 | 9,20 | 9,24 | -0,54% | 3.837.563,00 |
| 04.12.2025 | 9,31 | 9,38 | 9,28 | 9,29 | 0,76% | 1.584.186,00 |
| 03.12.2025 | 9,13 | 9,24 | 9,12 | 9,22 | 1,88% | 1.328.817,00 |
| 02.12.2025 | 9,02 | 9,08 | 8,97 | 9,05 | 1,91% | 1.269.554,00 |
| 01.12.2025 | 8,91 | 8,96 | 8,86 | 8,88 | -0,78% | 1.519.411,00 |
| 28.11.2025 | 8,95 | 9,02 | 8,94 | 8,95 | -0,11% | 2.297.491,00 |
| 26.11.2025 | 9,00 | 9,06 | 8,95 | 8,96 | 1,01% | 1.966.667,00 |
| 25.11.2025 | 8,84 | 8,91 | 8,78 | 8,87 | -0,34% | 1.608.001,00 |
| 24.11.2025 | 8,94 | 8,97 | 8,87 | 8,90 | -0,56% | 1.822.086,00 |
| 21.11.2025 | 8,98 | 9,01 | 8,87 | 8,95 | -0,44% | 2.921.301,00 |
| 20.11.2025 | 9,12 | 9,16 | 8,98 | 8,99 | -1,10% | 2.151.904,00 |
| 19.11.2025 | 9,13 | 9,19 | 9,06 | 9,09 | -0,66% | 1.536.512,00 |
| 18.11.2025 | 9,06 | 9,17 | 9,01 | 9,15 | 0,88% | 1.975.669,00 |
| 17.11.2025 | 8,96 | 9,09 | 8,96 | 9,07 | 1,80% | 2.355.575,00 |
| 14.11.2025 | 8,99 | 9,08 | 8,90 | 8,91 | -0,78% | 2.412.291,00 |
| 13.11.2025 | 9,10 | 9,16 | 8,93 | 8,98 | -1,10% | 2.956.923,00 |
| 12.11.2025 | 8,84 | 9,12 | 8,83 | 9,08 | 2,60% | 4.914.711,00 |
| 11.11.2025 | 8,86 | 8,91 | 8,81 | 8,85 | 1,14% | 3.695.139,00 |
| 10.11.2025 | 8,99 | 9,01 | 8,73 | 8,75 | -1,80% | 5.498.352,00 |
| 07.11.2025 | 9,00 | 9,03 | 8,86 | 8,91 | -1,66% | 3.491.579,00 |
| 06.11.2025 | 9,13 | 9,18 | 9,01 | 9,06 | -0,88% | 3.083.944,00 |
| 05.11.2025 | 9,22 | 9,25 | 9,13 | 9,14 | 0,33% | 1.651.796,00 |
| 04.11.2025 | 9,12 | 9,24 | 9,09 | 9,11 | 0,66% | 2.141.891,00 |
| 03.11.2025 | 9,13 | 9,13 | 9,03 | 9,05 | 0,22% | 2.235.968,00 |
| 31.10.2025 | 9,09 | 9,10 | 8,97 | 9,03 | -0,44% | 2.103.036,00 |
| 30.10.2025 | 9,10 | 9,20 | 9,07 | 9,07 | -0,98% | 1.948.324,00 |
| 29.10.2025 | 9,28 | 9,28 | 9,12 | 9,16 | -0,87% | 1.338.492,00 |
| 28.10.2025 | 9,14 | 9,30 | 9,14 | 9,24 | 1,32% | 1.413.450,00 |
| 27.10.2025 | 9,19 | 9,23 | 9,09 | 9,12 | 0,00% | 780.189,00 |
| 24.10.2025 | 9,14 | 9,19 | 9,11 | 9,12 | 0,66% | 901.438,00 |
| 23.10.2025 | 9,01 | 9,07 | 8,95 | 9,06 | 1,12% | 1.754.963,00 |
| 22.10.2025 | 8,83 | 8,97 | 8,83 | 8,96 | 1,59% | 2.494.379,00 |
| 21.10.2025 | 8,85 | 8,90 | 8,79 | 8,82 | -0,79% | 1.090.942,00 |
| 20.10.2025 | 8,85 | 8,95 | 8,85 | 8,89 | 0,66% | 771.068,00 |
| 17.10.2025 | 8,77 | 8,86 | 8,77 | 8,83 | 0,48% | - |
| 16.10.2025 | 8,73 | 8,85 | 8,71 | 8,79 | 0,80% | 1.281.823,00 |
| 15.10.2025 | 8,80 | 8,85 | 8,68 | 8,72 | -0,91% | 2.334.292,00 |
| 14.10.2025 | 8,81 | 8,86 | 8,72 | 8,80 | -0,56% | 2.218.904,00 |
| 13.10.2025 | 8,86 | 8,91 | 8,81 | 8,85 | 0,45% | 2.895.479,00 |
| 10.10.2025 | 8,94 | 8,94 | 8,78 | 8,81 | -1,34% | 3.652.223,00 |
| 09.10.2025 | 9,03 | 9,03 | 8,85 | 8,93 | -0,78% | 2.685.421,00 |
| 08.10.2025 | 9,17 | 9,19 | 8,94 | 9,00 | -1,64% | 2.206.681,00 |
| 07.10.2025 | 9,35 | 9,37 | 9,14 | 9,15 | -2,24% | 2.411.554,00 |
| 06.10.2025 | 9,48 | 9,52 | 9,27 | 9,36 | -1,68% | 1.790.443,00 |
| 03.10.2025 | 9,43 | 9,55 | 9,42 | 9,52 | 1,06% | 1.010.848,00 |
| 02.10.2025 | 9,34 | 9,44 | 9,27 | 9,42 | 0,32% | 1.168.877,00 |
| 01.10.2025 | 9,43 | 9,48 | 9,33 | 9,39 | -0,11% | 1.208.043,00 |
| 30.09.2025 | 9,27 | 9,40 | 9,22 | 9,40 | 1,62% | 1.506.104,00 |
| 29.09.2025 | 9,33 | 9,35 | 9,16 | 9,25 | 0,11% | 1.590.779,00 |
| 26.09.2025 | 9,34 | 9,41 | 9,23 | 9,24 | -1,39% | 1.557.315,00 |
| 25.09.2025 | 9,38 | 9,45 | 9,31 | 9,37 | 0,11% | 1.455.771,00 |
| 24.09.2025 | 9,49 | 9,49 | 9,30 | 9,36 | -1,68% | 1.627.462,00 |
| 23.09.2025 | 9,52 | 9,67 | 9,50 | 9,52 | 0,95% | 1.303.740,00 |
| 22.09.2025 | 9,50 | 9,52 | 9,43 | 9,43 | -1,05% | 1.564.888,00 |
| 19.09.2025 | 9,56 | 9,61 | 9,50 | 9,53 | -0,42% | 1.622.225,00 |
| 18.09.2025 | 9,57 | 9,59 | 9,47 | 9,57 | -0,10% | 913.632,00 |
| 17.09.2025 | 9,54 | 9,72 | 9,54 | 9,58 | 0,10% | 1.183.779,00 |
| 16.09.2025 | 9,52 | 9,64 | 9,52 | 9,57 | 0,95% | 1.090.145,00 |
| 15.09.2025 | 9,45 | 9,54 | 9,42 | 9,48 | 0,21% | 1.258.688,00 |
| 12.09.2025 | 9,53 | 9,61 | 9,44 | 9,46 | -1,15% | 1.214.742,00 |
| 11.09.2025 | 9,47 | 9,58 | 9,44 | 9,57 | 1,48% | 969.018,00 |
| 10.09.2025 | 9,52 | 9,55 | 9,41 | 9,43 | -1,36% | 2.450.444,00 |
| 09.09.2025 | 9,52 | 9,67 | 9,52 | 9,56 | 0,10% | 1.510.510,00 |
| 08.09.2025 | 9,63 | 9,64 | 9,49 | 9,55 | -0,83% | 1.252.938,00 |
| 05.09.2025 | 9,57 | 9,67 | 9,57 | 9,63 | 1,05% | 1.178.866,00 |
| 04.09.2025 | 9,54 | 9,54 | 9,45 | 9,53 | -0,21% | 2.936.191,00 |
| 03.09.2025 | 9,73 | 9,73 | 9,51 | 9,55 | -0,62% | 1.861.631,00 |
| 02.09.2025 | 9,64 | 9,70 | 9,53 | 9,61 | -1,23% | 1.385.191,00 |
| 29.08.2025 | 9,84 | 9,84 | 9,70 | 9,73 | -0,92% | 933.266,00 |
| 28.08.2025 | 9,82 | 9,87 | 9,76 | 9,82 | 0,20% | 893.314,00 |
| 27.08.2025 | 9,67 | 9,81 | 9,65 | 9,80 | 0,72% | 977.701,00 |
| 26.08.2025 | 9,86 | 9,89 | 9,70 | 9,73 | -1,52% | 1.341.443,00 |
| 25.08.2025 | 9,91 | 9,97 | 9,88 | 9,88 | -0,40% | 744.245,00 |
| 22.08.2025 | 9,77 | 9,96 | 9,75 | 9,92 | 3,55% | 1.526.996,00 |
| 21.08.2025 | 9,55 | 9,62 | 9,51 | 9,58 | -0,10% | 709.610,00 |
| 20.08.2025 | 9,69 | 9,75 | 9,59 | 9,59 | -0,21% | 1.018.316,00 |
| 19.08.2025 | 9,65 | 9,71 | 9,60 | 9,61 | -1,23% | 1.127.204,00 |
| 18.08.2025 | 9,81 | 9,85 | 9,68 | 9,73 | -2,11% | 1.807.676,00 |
| 15.08.2025 | 10,06 | 10,09 | 9,89 | 9,94 | -0,50% | 1.801.326,00 |
| 14.08.2025 | 10,00 | 10,02 | 9,93 | 9,99 | -0,10% | 1.113.358,00 |
| 13.08.2025 | 9,95 | 10,08 | 9,95 | 10,00 | -0,30% | 1.076.474,00 |
| 12.08.2025 | 9,93 | 10,12 | 9,92 | 10,03 | 1,01% | 1.632.780,00 |
| 11.08.2025 | 9,99 | 10,00 | 9,83 | 9,93 | -1,78% | 1.471.577,00 |
| 08.08.2025 | 10,01 | 10,22 | 9,90 | 10,11 | 0,90% | 2.157.209,00 |
| 07.08.2025 | 9,72 | 10,05 | 9,70 | 10,02 | 6,94% | 4.090.317,00 |
| 06.08.2025 | 9,27 | 9,46 | 9,26 | 9,37 | 1,52% | 2.951.764,00 |
| 05.08.2025 | 9,16 | 9,27 | 9,16 | 9,23 | 0,65% | 1.211.048,00 |
| 04.08.2025 | 9,32 | 9,33 | 9,10 | 9,17 | -1,50% | 1.382.733,00 |
| 01.08.2025 | 9,44 | 9,48 | 9,25 | 9,31 | 0,43% | 2.451.363,00 |
| 31.07.2025 | 9,35 | 9,40 | 9,21 | 9,27 | -1,38% | 2.639.307,00 |
| 30.07.2025 | 9,18 | 9,55 | 9,10 | 9,40 | 0,64% | 5.832.733,00 |
| 29.07.2025 | 9,29 | 9,39 | 9,25 | 9,34 | -0,11% | 1.007.123,00 |
| 28.07.2025 | 9,36 | 9,42 | 9,30 | 9,35 | -1,27% | 2.305.669,00 |
| 25.07.2025 | 9,41 | 9,49 | 9,35 | 9,47 | 1,18% | 1.425.805,00 |