9,863$
-2,25%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,80 | 9,93 | 9,77 | 9,85 | -2,38% | 3.749.273,00 |
| 01.04.2026 | 10,04 | 10,15 | 10,02 | 10,09 | 0,80% | 2.881.451,00 |
| 31.03.2026 | 9,74 | 10,04 | 9,70 | 10,01 | 4,16% | 4.537.379,00 |
| 30.03.2026 | 9,67 | 9,72 | 9,55 | 9,61 | 0,00% | 2.098.373,00 |
| 27.03.2026 | 9,69 | 9,75 | 9,60 | 9,61 | -0,10% | 3.493.468,00 |
| 26.03.2026 | 9,73 | 9,86 | 9,61 | 9,62 | -2,04% | 2.774.295,00 |
| 25.03.2026 | 9,87 | 9,93 | 9,75 | 9,82 | 1,45% | 3.531.618,00 |
| 24.03.2026 | 9,64 | 9,77 | 9,53 | 9,68 | -1,12% | 3.930.410,00 |
| 23.03.2026 | 9,59 | 9,90 | 9,56 | 9,79 | 4,04% | 4.059.669,00 |
| 20.03.2026 | 9,60 | 9,63 | 9,32 | 9,41 | -3,29% | 6.347.923,00 |
| 19.03.2026 | 9,80 | 9,89 | 9,70 | 9,73 | -2,89% | 8.324.226,00 |
| 18.03.2026 | 10,14 | 10,24 | 10,01 | 10,02 | -0,99% | 5.275.817,00 |
| 17.03.2026 | 10,27 | 10,37 | 10,11 | 10,12 | -0,20% | 4.664.502,00 |
| 16.03.2026 | 10,16 | 10,23 | 10,02 | 10,14 | 1,30% | 4.276.765,00 |
| 13.03.2026 | 10,21 | 10,27 | 9,99 | 10,01 | -1,38% | 3.892.347,00 |
| 12.03.2026 | 10,45 | 10,49 | 10,12 | 10,15 | -4,25% | 3.116.802,00 |
| 11.03.2026 | 10,64 | 10,69 | 10,56 | 10,60 | -0,93% | 1.904.936,00 |
| 10.03.2026 | 10,63 | 10,88 | 10,54 | 10,70 | 0,28% | 4.887.278,00 |
| 09.03.2026 | 10,39 | 10,67 | 10,28 | 10,67 | 2,60% | 5.389.347,00 |
| 06.03.2026 | 10,49 | 10,51 | 10,31 | 10,40 | -1,23% | 6.498.351,00 |
| 05.03.2026 | 10,77 | 10,82 | 10,48 | 10,53 | -2,05% | 3.445.973,00 |
| 04.03.2026 | 10,75 | 10,81 | 10,66 | 10,75 | -0,92% | 3.784.255,00 |
| 03.03.2026 | 10,80 | 10,90 | 10,57 | 10,85 | -2,95% | 2.402.186,00 |
| 02.03.2026 | 11,16 | 11,26 | 11,07 | 11,18 | -1,32% | 2.853.259,00 |
| 27.02.2026 | 11,37 | 11,44 | 11,24 | 11,33 | -1,13% | 2.914.901,00 |
| 26.02.2026 | 11,52 | 11,54 | 11,29 | 11,46 | 0,17% | 3.897.596,00 |
| 25.02.2026 | 11,43 | 11,54 | 11,36 | 11,44 | 0,97% | 6.756.521,00 |
| 24.02.2026 | 11,32 | 11,43 | 11,31 | 11,33 | 3,00% | 3.746.963,00 |
| 23.02.2026 | 10,93 | 11,07 | 10,92 | 11,00 | 0,09% | 3.784.488,00 |
| 20.02.2026 | 10,84 | 11,00 | 10,81 | 10,99 | 0,46% | 2.113.850,00 |
| 19.02.2026 | 11,01 | 11,04 | 10,93 | 10,94 | 0,55% | 1.565.259,00 |
| 18.02.2026 | 11,00 | 11,18 | 10,85 | 10,88 | -0,82% | 3.552.180,00 |
| 17.02.2026 | 11,18 | 11,20 | 10,96 | 10,97 | -1,88% | 1.450.609,00 |
| 13.02.2026 | 11,19 | 11,26 | 10,89 | 11,18 | -0,45% | 2.905.008,00 |
| 12.02.2026 | 11,11 | 11,25 | 11,00 | 11,23 | 0,45% | 3.685.939,00 |
| 11.02.2026 | 10,69 | 11,22 | 10,59 | 11,18 | 13,50% | 9.024.891,00 |
| 10.02.2026 | 9,92 | 10,04 | 9,82 | 9,85 | 0,00% | 3.880.313,00 |
| 09.02.2026 | 9,79 | 9,89 | 9,74 | 9,85 | 1,76% | 2.345.490,00 |
| 06.02.2026 | 9,67 | 9,72 | 9,59 | 9,68 | 1,04% | 1.810.437,00 |
| 05.02.2026 | 9,68 | 9,72 | 9,55 | 9,58 | 1,38% | 3.388.934,00 |
| 04.02.2026 | 9,37 | 9,49 | 9,34 | 9,45 | 0,43% | 4.218.951,00 |
| 03.02.2026 | 9,36 | 9,51 | 9,29 | 9,41 | 0,97% | 3.234.695,00 |
| 02.02.2026 | 9,32 | 9,41 | 9,21 | 9,32 | -0,53% | 2.098.276,00 |
| 30.01.2026 | 9,42 | 9,66 | 9,30 | 9,37 | -1,68% | 3.915.562,00 |
| 29.01.2026 | 9,78 | 9,80 | 9,48 | 9,53 | -3,64% | 3.376.607,00 |
| 28.01.2026 | 9,88 | 9,98 | 9,79 | 9,89 | 0,61% | 2.123.613,00 |
| 27.01.2026 | 9,94 | 9,98 | 9,77 | 9,83 | 0,41% | 1.815.197,00 |
| 26.01.2026 | 9,89 | 9,93 | 9,76 | 9,79 | -0,61% | 2.616.567,00 |
| 23.01.2026 | 9,69 | 9,93 | 9,65 | 9,85 | -0,10% | 2.493.231,00 |
| 22.01.2026 | 9,87 | 10,07 | 9,81 | 9,86 | 1,13% | 2.597.565,00 |
| 21.01.2026 | 9,64 | 9,82 | 9,63 | 9,75 | 1,99% | 2.819.706,00 |
| 20.01.2026 | 9,48 | 9,64 | 9,47 | 9,56 | -0,19% | 1.427.114,00 |
| 19.01.2026 | 9,62 | 9,62 | 9,57 | 9,58 | -0,64% | - |
| 16.01.2026 | 9,68 | 9,68 | 9,47 | 9,64 | -1,03% | 2.388.446,00 |
| 15.01.2026 | 9,65 | 9,81 | 9,61 | 9,74 | 0,83% | 1.879.292,00 |
| 14.01.2026 | 9,64 | 9,72 | 9,58 | 9,66 | 0,52% | 2.070.110,00 |
| 13.01.2026 | 9,58 | 9,62 | 9,52 | 9,61 | -0,52% | 1.691.422,00 |
| 12.01.2026 | 9,61 | 9,73 | 9,60 | 9,66 | 1,15% | 1.638.575,00 |
| 09.01.2026 | 9,37 | 9,57 | 9,37 | 9,55 | 3,02% | 2.044.941,00 |
| 08.01.2026 | 9,12 | 9,27 | 9,12 | 9,27 | -0,43% | 1.875.763,00 |
| 07.01.2026 | 9,30 | 9,40 | 9,26 | 9,31 | 0,00% | 2.091.773,00 |
| 06.01.2026 | 9,42 | 9,49 | 9,30 | 9,31 | -0,43% | 1.746.303,00 |
| 05.01.2026 | 9,57 | 9,61 | 9,35 | 9,35 | -1,79% | 1.868.955,00 |
| 02.01.2026 | 9,47 | 9,59 | 9,42 | 9,52 | 1,93% | 1.809.363,00 |
| 31.12.2025 | 9,32 | 9,36 | 9,31 | 9,34 | -0,11% | 586.986,00 |
| 30.12.2025 | 9,35 | 9,40 | 9,32 | 9,35 | 0,97% | 2.281.549,00 |
| 29.12.2025 | 9,27 | 9,29 | 9,23 | 9,26 | -0,64% | 771.171,00 |
| 26.12.2025 | 9,33 | 9,38 | 9,29 | 9,32 | 0,54% | 1.404.183,00 |
| 24.12.2025 | 9,28 | 9,33 | 9,23 | 9,27 | -0,32% | 613.615,00 |
| 23.12.2025 | 9,17 | 9,32 | 9,03 | 9,30 | 1,20% | 4.676.848,00 |
| 22.12.2025 | 9,26 | 9,36 | 9,14 | 9,19 | -2,96% | 3.602.283,00 |
| 19.12.2025 | 9,63 | 9,73 | 9,45 | 9,47 | -0,73% | 4.005.658,00 |
| 18.12.2025 | 9,21 | 9,60 | 9,18 | 9,54 | 6,12% | 4.586.030,00 |
| 17.12.2025 | 8,93 | 9,02 | 8,91 | 8,99 | 0,78% | 2.525.434,00 |
| 16.12.2025 | 8,96 | 9,02 | 8,90 | 8,92 | -1,00% | 2.150.918,00 |
| 15.12.2025 | 8,99 | 9,02 | 8,87 | 9,01 | -0,11% | 2.654.574,00 |
| 12.12.2025 | 9,18 | 9,20 | 8,97 | 9,02 | -1,20% | 2.472.998,00 |
| 11.12.2025 | 9,24 | 9,28 | 9,04 | 9,13 | -3,28% | 3.797.111,00 |
| 10.12.2025 | 9,21 | 9,45 | 9,20 | 9,44 | 1,83% | 1.969.776,00 |
| 09.12.2025 | 9,35 | 9,53 | 9,25 | 9,27 | 0,32% | 2.632.313,00 |
| 08.12.2025 | 9,27 | 9,34 | 9,22 | 9,24 | 0,00% | 1.227.706,00 |
| 05.12.2025 | 9,37 | 9,42 | 9,20 | 9,24 | -0,54% | 3.831.720,00 |
| 04.12.2025 | 9,31 | 9,38 | 9,28 | 9,29 | 0,76% | 1.582.556,00 |
| 03.12.2025 | 9,13 | 9,24 | 9,12 | 9,22 | 1,88% | 1.328.110,00 |
| 02.12.2025 | 9,02 | 9,08 | 8,97 | 9,05 | 1,91% | 1.269.367,00 |
| 01.12.2025 | 8,90 | 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% | 2.297.487,00 |
| 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% | 1.607.999,00 |
| 24.11.2025 | 8,94 | 8,97 | 8,87 | 8,90 | -0,56% | 1.821.884,00 |
| 21.11.2025 | 8,96 | 9,01 | 8,87 | 8,95 | -0,44% | 2.919.195,00 |
| 20.11.2025 | 9,12 | 9,16 | 8,98 | 8,99 | -1,10% | 2.141.085,00 |
| 19.11.2025 | 9,14 | 9,19 | 9,06 | 9,09 | -0,66% | 1.534.530,00 |
| 18.11.2025 | 9,06 | 9,17 | 9,01 | 9,15 | 0,88% | 1.971.407,00 |
| 17.11.2025 | 8,97 | 9,09 | 8,96 | 9,07 | 1,80% | 2.350.897,00 |
| 14.11.2025 | 9,00 | 9,08 | 8,90 | 8,91 | -0,78% | 2.410.626,00 |
| 13.11.2025 | 9,10 | 9,16 | 8,93 | 8,98 | -1,10% | 2.955.922,00 |
| 12.11.2025 | 8,85 | 9,12 | 8,83 | 9,08 | 2,60% | 4.913.473,00 |
| 11.11.2025 | 8,86 | 8,91 | 8,81 | 8,85 | 1,14% | 3.695.011,00 |
| 10.11.2025 | 9,00 | 9,00 | 8,73 | 8,75 | -1,80% | 5.497.519,00 |