9,740$
-1,52%
Echtzeit-Aktienkurs Suzano SA
Bid:
Ask:
Aktienkurse zur Suzano SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 754.358,00 |
| 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% | 1.197.242,00 |
| 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% | 1.867.455,00 |
| 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% | 949.938,00 |
| 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% | 2.242.689,00 |
| 20.08.2024 | 10,10 | 10,28 | 10,10 | 10,24 | 0,49% | 2.153.754,00 |
| 19.08.2024 | 10,09 | 10,28 | 10,08 | 10,19 | 2,10% | 681.317,00 |
| 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% | 849.655,00 |
| 13.08.2024 | 10,00 | 10,05 | 9,95 | 10,00 | 0,81% | 965.892,00 |
| 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% | 5.597.675,00 |
| 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% | 2.626.266,00 |
| 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% | 1.212.466,00 |
| 24.07.2024 | 9,44 | 9,50 | 9,36 | 9,37 | -1,47% | 801.140,00 |
| 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% | 892.281,00 |
| 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% | 611.529,00 |
| 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% | 1.727.416,00 |
| 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% | 2.396.512,00 |
| 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% | 1.283.943,00 |
| 01.07.2024 | 10,38 | 10,43 | 10,21 | 10,23 | -0,39% | 1.052.299,00 |
| 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% | 9.955.566,00 |
| 26.06.2024 | 9,26 | 9,35 | 9,20 | 9,21 | 0,66% | 1.481.413,00 |
| 25.06.2024 | 9,28 | 9,29 | 9,14 | 9,15 | -0,97% | 1.146.665,00 |
| 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% | 1.395.180,00 |
| 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% | 2.107.813,00 |
| 11.06.2024 | 9,27 | 9,28 | 9,16 | 9,17 | -1,71% | 1.273.305,00 |
| 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% | 2.215.396,00 |
| 05.06.2024 | 8,91 | 8,94 | 8,78 | 8,85 | -0,23% | 2.146.857,00 |
| 04.06.2024 | 8,89 | 8,97 | 8,83 | 8,87 | -1,22% | 3.167.956,00 |
| 03.06.2024 | 9,19 | 9,28 | 8,97 | 8,98 | -3,96% | 4.273.791,00 |
| 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% | 1.363.915,00 |
| 29.05.2024 | 9,40 | 9,56 | 9,38 | 9,50 | -0,73% | 1.679.663,00 |
| 28.05.2024 | 9,64 | 9,67 | 9,54 | 9,57 | 0,63% | 2.667.880,00 |
| 24.05.2024 | 9,73 | 9,79 | 9,50 | 9,51 | -3,35% | 4.098.701,00 |
| 23.05.2024 | 9,43 | 9,90 | 9,31 | 9,84 | 4,90% | 4.864.784,00 |
| 22.05.2024 | 9,54 | 9,56 | 9,37 | 9,38 | -2,29% | 2.301.930,00 |
| 21.05.2024 | 9,77 | 9,81 | 9,60 | 9,60 | -5,97% | 5.324.493,00 |
| 20.05.2024 | 10,23 | 10,33 | 10,02 | 10,21 | 0,49% | 4.289.026,00 |
| 17.05.2024 | 10,03 | 10,16 | 10,01 | 10,16 | 0,69% | 4.784.025,00 |
| 16.05.2024 | 10,03 | 10,14 | 9,91 | 10,09 | 2,54% | 6.264.791,00 |
| 15.05.2024 | 9,77 | 9,96 | 9,68 | 9,84 | 0,82% | 1.452.817,00 |
| 14.05.2024 | 10,00 | 10,04 | 9,74 | 9,76 | -0,91% | 4.501.266,00 |
| 13.05.2024 | 10,06 | 10,08 | 9,77 | 9,85 | -2,09% | 4.335.080,00 |
| 10.05.2024 | 10,11 | 10,40 | 10,04 | 10,06 | -2,90% | 5.842.292,00 |
| 09.05.2024 | 10,13 | 10,39 | 10,09 | 10,36 | 0,00% | 8.822.311,00 |
| 08.05.2024 | 10,34 | 10,73 | 10,31 | 10,36 | -0,29% | 9.361.209,00 |
| 07.05.2024 | 11,86 | 11,93 | 10,25 | 10,39 | -11,57% | 12.310.830,00 |
| 06.05.2024 | 11,68 | 11,81 | 11,62 | 11,75 | 0,77% | 756.386,00 |
| 03.05.2024 | 11,63 | 11,68 | 11,57 | 11,66 | 1,22% | 535.343,00 |
| 02.05.2024 | 11,50 | 11,59 | 11,45 | 11,52 | 2,22% | 626.874,00 |
| 01.05.2024 | 11,26 | 11,39 | 11,14 | 11,27 | 0,27% | 444.111,00 |
| 30.04.2024 | 11,34 | 11,37 | 11,22 | 11,24 | -2,18% | 1.362.693,00 |
| 29.04.2024 | 11,60 | 11,65 | 11,44 | 11,49 | -1,54% | 1.023.677,00 |
| 26.04.2024 | 11,68 | 11,86 | 11,63 | 11,67 | 0,52% | 1.144.351,00 |
| 25.04.2024 | 11,55 | 11,78 | 11,53 | 11,61 | -1,11% | 1.014.517,00 |
| 24.04.2024 | 11,63 | 11,75 | 11,60 | 11,74 | 0,00% | 703.757,00 |
| 23.04.2024 | 11,57 | 11,79 | 11,54 | 11,74 | 0,09% | 531.869,00 |
| 22.04.2024 | 11,68 | 11,78 | 11,66 | 11,73 | -0,51% | 756.221,00 |
| 19.04.2024 | 11,54 | 11,83 | 11,53 | 11,79 | 1,73% | 818.025,00 |
| 18.04.2024 | 11,58 | 11,63 | 11,44 | 11,59 | 0,09% | 1.190.566,00 |
| 17.04.2024 | 11,70 | 11,71 | 11,56 | 11,58 | -0,17% | 745.258,00 |
| 16.04.2024 | 11,67 | 11,79 | 11,56 | 11,60 | -1,36% | 1.814.442,00 |