8,945$
-0,39%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,70 | 8,99 | 8,70 | 8,95 | -0,39% | 231.133,00 |
| 08.05.2025 | 9,01 | 9,14 | 8,97 | 8,98 | 0,90% | 2.865.629,00 |
| 07.05.2025 | 8,86 | 9,00 | 8,83 | 8,90 | 0,79% | 1.416.593,00 |
| 06.05.2025 | 8,83 | 8,85 | 8,76 | 8,83 | -0,23% | 1.146.353,00 |
| 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% | 1.168.277,00 |
| 30.04.2025 | 8,86 | 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% | 902.977,00 |
| 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% | 1.331.745,00 |
| 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% | 1.334.215,00 |
| 15.04.2025 | 8,88 | 8,90 | 8,78 | 8,81 | -2,00% | 1.320.264,00 |
| 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% | 2.190.321,00 |
| 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% | 2.537.736,00 |
| 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% | 1.309.391,00 |
| 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% | 1.872.347,00 |
| 25.03.2025 | 9,43 | 9,48 | 9,35 | 9,42 | -0,11% | 1.050.228,00 |
| 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 | 9,73 | 9,90 | 9,69 | 9,83 | 1,34% | 1.554.347,00 |
| 19.03.2025 | 9,84 | 9,87 | 9,68 | 9,70 | 0,31% | 1.206.011,00 |
| 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% | 2.878.555,00 |
| 12.03.2025 | 9,47 | 9,51 | 9,39 | 9,40 | -0,63% | 1.502.984,00 |
| 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% | 1.320.136,00 |
| 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% | 1.865.986,00 |
| 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% | 2.771.492,00 |
| 26.02.2025 | 9,87 | 9,90 | 9,82 | 9,84 | -0,71% | 3.002.109,00 |
| 25.02.2025 | 9,89 | 10,02 | 9,87 | 9,91 | -0,10% | 1.659.119,00 |
| 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% | 1.066.171,00 |
| 18.02.2025 | 10,16 | 10,25 | 10,09 | 10,17 | -1,93% | 2.327.383,00 |
| 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% | 2.634.460,00 |
| 11.02.2025 | 10,29 | 10,31 | 10,15 | 10,15 | -0,49% | 1.860.196,00 |
| 10.02.2025 | 10,29 | 10,36 | 10,15 | 10,20 | -0,87% | 2.794.106,00 |
| 07.02.2025 | 10,48 | 10,48 | 10,26 | 10,29 | -2,28% | 1.629.956,00 |
| 06.02.2025 | 10,40 | 10,53 | 10,36 | 10,53 | 1,74% | 1.592.056,00 |
| 05.02.2025 | 10,40 | 10,50 | 10,33 | 10,35 | -1,33% | 2.864.773,00 |
| 04.02.2025 | 10,81 | 10,82 | 10,47 | 10,49 | -3,32% | 3.199.138,00 |
| 03.02.2025 | 10,75 | 10,86 | 10,70 | 10,85 | 0,46% | 1.311.082,00 |
| 31.01.2025 | 10,77 | 10,84 | 10,73 | 10,80 | 0,93% | 1.788.401,00 |
| 30.01.2025 | 10,62 | 10,75 | 10,59 | 10,70 | -0,56% | 2.287.790,00 |
| 29.01.2025 | 10,74 | 10,83 | 10,66 | 10,76 | 0,19% | 1.506.403,00 |
| 28.01.2025 | 10,74 | 10,83 | 10,71 | 10,74 | -0,92% | 1.256.434,00 |
| 27.01.2025 | 10,69 | 10,84 | 10,64 | 10,84 | 1,50% | 3.320.089,00 |
| 24.01.2025 | 10,58 | 10,73 | 10,57 | 10,68 | 0,85% | 710.912,00 |
| 23.01.2025 | 10,50 | 10,85 | 10,47 | 10,59 | 1,34% | 2.700.016,00 |
| 22.01.2025 | 10,47 | 10,51 | 10,38 | 10,45 | 0,48% | 1.733.144,00 |
| 21.01.2025 | 10,31 | 10,45 | 10,25 | 10,40 | 0,87% | 1.096.084,00 |
| 17.01.2025 | 10,01 | 10,35 | 10,01 | 10,31 | 2,59% | 3.429.400,00 |
| 16.01.2025 | 10,05 | 10,11 | 9,93 | 10,05 | -1,37% | 1.697.495,00 |
| 15.01.2025 | 10,11 | 10,24 | 9,97 | 10,19 | 0,69% | 2.010.772,00 |
| 14.01.2025 | 10,19 | 10,26 | 10,11 | 10,12 | -0,49% | 683.464,00 |
| 13.01.2025 | 10,08 | 10,30 | 10,08 | 10,17 | 0,99% | 1.571.942,00 |
| 10.01.2025 | 10,12 | 10,14 | 9,95 | 10,07 | -0,69% | 607.999,00 |
| 08.01.2025 | 10,03 | 10,17 | 9,97 | 10,14 | -0,39% | 897.544,00 |
| 07.01.2025 | 10,24 | 10,33 | 10,14 | 10,18 | -0,49% | 2.560.381,00 |
| 06.01.2025 | 10,23 | 10,29 | 10,18 | 10,23 | 0,59% | 1.378.955,00 |
| 03.01.2025 | 10,29 | 10,33 | 10,13 | 10,17 | 0,20% | 927.129,00 |
| 02.01.2025 | 10,10 | 10,26 | 10,08 | 10,15 | 0,30% | 1.486.324,00 |
| 31.12.2024 | 10,08 | 10,18 | 10,08 | 10,12 | 0,50% | 505.978,00 |
| 30.12.2024 | 10,08 | 10,13 | 9,97 | 10,07 | 0,30% | 1.184.448,00 |
| 27.12.2024 | 9,93 | 10,05 | 9,86 | 10,04 | -0,30% | 1.658.330,00 |
| 26.12.2024 | 9,96 | 10,10 | 9,94 | 10,07 | -0,40% | 1.593.334,00 |
| 24.12.2024 | 9,99 | 10,17 | 9,91 | 10,11 | 1,92% | 948.044,00 |
| 23.12.2024 | 9,69 | 9,92 | 9,62 | 9,92 | 1,64% | 1.597.707,00 |
| 20.12.2024 | 9,77 | 9,87 | 9,72 | 9,76 | -1,01% | 2.137.693,00 |
| 19.12.2024 | 9,93 | 10,00 | 9,85 | 9,86 | -0,20% | 2.722.612,00 |
| 18.12.2024 | 10,02 | 10,10 | 9,78 | 9,88 | -5,27% | 3.121.378,00 |
| 17.12.2024 | 10,45 | 10,65 | 10,35 | 10,43 | 0,97% | 1.432.136,00 |
| 16.12.2024 | 10,33 | 10,55 | 10,31 | 10,33 | 0,19% | 1.829.165,00 |
| 13.12.2024 | 10,38 | 10,40 | 10,28 | 10,31 | -1,43% | 2.057.596,00 |