UK markets closed

Suzano Papel e Celulose S.A. (SUZB3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
48.97+0.20 (+0.41%)
At close: 05:07PM BRT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202448.7049.1848.0848.9748.975,535,200
13 Jun 202449.1049.3948.7548.7748.774,792,700
12 Jun 202449.2249.6448.2549.0049.009,232,700
11 Jun 202449.8049.8048.8748.9248.925,385,500
10 Jun 202448.6149.9448.1649.6949.697,443,400
07 Jun 202448.6950.1248.1248.6548.6510,518,800
06 Jun 202446.7048.5546.4548.3548.3511,158,700
05 Jun 202446.8546.9346.3846.6446.647,038,900
04 Jun 202446.9547.1046.1846.9046.909,333,300
03 Jun 202448.7048.8046.8747.1147.1111,366,300
31 May 202449.3049.6048.6348.7048.7010,491,800
29 May 202448.9349.7048.5149.2849.285,110,500
28 May 202449.5049.6748.9149.0849.085,988,800
27 May 202449.4849.4848.6549.0049.002,937,600
24 May 202449.5950.2448.8048.9448.9411,280,200
23 May 202448.5950.9047.7450.1050.1022,801,000
22 May 202449.0249.2248.1048.3248.3210,540,100
21 May 202450.4950.6148.9049.1549.1517,993,400
20 May 202451.7852.5951.0551.0551.0512,534,400
17 May 202451.3751.7250.9651.4551.4510,579,800
16 May 202450.8351.7850.5451.6951.6913,118,600
15 May 202449.8351.0949.7150.5450.5416,447,400
14 May 202450.9951.4949.8049.8649.8613,127,500
13 May 202451.7651.8450.1250.7050.7016,968,300
10 May 202451.0553.3550.0551.7051.7018,100,800
09 May 202452.4753.0051.7052.7052.7018,830,400
08 May 202453.2254.2352.2052.3252.3231,990,400
07 May 202459.4359.9551.5652.1852.1854,329,100
06 May 202459.2559.8158.8859.4859.482,909,600
03 May 202459.2159.2258.6159.1759.173,740,200
02 May 202459.0459.4058.5059.0159.014,071,800
30 Apr 202458.9259.2158.1058.4658.467,417,800
29 Apr 202459.5859.6658.5558.9058.905,769,400
26 Apr 202460.1060.6759.4659.5859.583,972,000
25 Apr 202460.1860.9359.7859.9059.905,035,900
24 Apr 202460.2960.5659.9160.5660.564,435,600
23 Apr 202460.3660.5959.9360.1260.124,703,600
22 Apr 202461.4361.8660.5560.5560.554,774,700
19 Apr 202460.7561.6060.4161.2161.215,928,700
18 Apr 202460.8161.0360.2360.7560.753,993,700
17 Apr 202461.2561.7760.6460.8160.814,961,700
16 Apr 202460.4762.2060.2061.3561.358,783,300
15 Apr 202461.2061.8060.4061.0561.057,938,000
12 Apr 202461.2161.8460.7361.2061.205,587,400
11 Apr 202461.2261.6561.0261.2161.216,224,200
10 Apr 202462.2962.7861.2261.7661.766,957,500
09 Apr 202462.6063.2961.6762.2962.296,085,100
08 Apr 202462.8062.9262.3562.6062.603,183,900
05 Apr 202463.5563.7662.2262.8162.814,333,900
04 Apr 202464.5564.9363.4863.8863.885,533,000
03 Apr 202464.8465.4864.0964.6064.604,869,600
02 Apr 202464.6265.5164.3065.2365.236,264,500
01 Apr 202464.0065.3064.0064.8964.895,495,900
28 Mar 202463.7964.0863.2863.9863.984,550,100
27 Mar 202463.0563.9562.9363.8063.805,490,100
26 Mar 202461.5663.1461.4062.9762.978,470,600
25 Mar 202462.1562.3061.4161.6261.624,278,700
22 Mar 202462.3062.5261.5162.1562.154,652,600
21 Mar 202462.5563.0061.5762.0462.046,286,700
20 Mar 202463.0063.0061.8162.0662.067,167,000
19 Mar 202461.2563.3061.2562.8562.857,713,100
18 Mar 202460.9361.5660.3861.0561.054,163,000
15 Mar 202459.4861.0059.3760.8060.809,306,200
14 Mar 202459.3659.7058.8759.5059.506,073,900
13 Mar 202459.0659.7758.7959.4359.433,579,200
12 Mar 202458.5759.6458.0959.1159.113,892,300
11 Mar 202458.7259.5458.3058.5758.575,215,800
08 Mar 202458.6859.2757.9659.1559.158,208,900
07 Mar 202457.9358.9657.5958.8258.824,313,700
06 Mar 202458.5558.9457.9258.2958.294,607,700
05 Mar 202458.4558.9857.9158.5758.573,826,500
04 Mar 202457.3958.5557.3958.4558.455,250,900
01 Mar 202456.4557.6356.4057.4957.497,527,400
29 Feb 202457.3857.8056.2456.3556.358,696,600
28 Feb 202456.7658.0456.5557.3857.385,853,500
27 Feb 202456.4057.6655.8656.8256.826,101,800
26 Feb 202455.4156.1554.9356.1256.123,560,300
23 Feb 202456.0056.3354.8455.2755.273,137,200
22 Feb 202455.3256.4855.1255.7455.744,826,800
21 Feb 202453.5655.3653.0255.2755.274,560,400
20 Feb 202452.8054.1452.5253.8753.872,995,100
19 Feb 202452.9053.2952.2353.0453.041,747,600
16 Feb 202452.4353.4852.1153.0553.053,225,500
15 Feb 202452.2552.4451.7752.3452.342,141,800
14 Feb 202452.7852.9452.0852.2552.251,912,000
09 Feb 202453.5053.7752.4252.7052.704,039,700
08 Feb 202453.8054.1853.0353.4553.455,681,200
07 Feb 202453.7854.0853.2353.7053.706,156,300
06 Feb 202451.6253.7451.6253.7153.714,805,100
05 Feb 202451.0051.9751.0051.7551.752,717,700
02 Feb 202451.1951.6850.7151.3451.344,085,700
01 Feb 202451.6252.1251.0151.1051.103,185,500
31 Jan 202452.3052.7051.5751.6251.624,140,500
30 Jan 202450.5352.2650.5252.1052.104,891,900
29 Jan 202452.0252.2450.3150.8050.8012,405,500
26 Jan 202451.9253.1751.8952.9152.913,083,300
25 Jan 202451.8552.5051.8151.8551.851,893,900
24 Jan 202452.5152.7951.7151.8751.872,154,600
23 Jan 202451.9752.2451.4752.1052.102,831,000
22 Jan 202451.9252.0751.4251.6751.671,977,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...