Mercados españoles cerrados

Suzano S.A. (SUZB3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
47,48-1,22 (-2,51%)
A partir del 01:37PM BRT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202448,7048,8047,4347,4847,483.157.200
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 abr 202458,9259,2158,1058,4658,467.417.800
29 abr 202459,5859,6658,5558,9058,905.769.400
26 abr 202460,1060,6759,4659,5859,583.972.000
25 abr 202460,1860,9359,7859,9059,905.035.900
24 abr 202460,2960,5659,9160,5660,564.435.600
23 abr 202460,3660,5959,9360,1260,124.703.600
22 abr 202461,4361,8660,5560,5560,554.774.700
19 abr 202460,7561,6060,4161,2161,215.928.700
18 abr 202460,8161,0360,2360,7560,753.993.700
17 abr 202461,2561,7760,6460,8160,814.961.700
16 abr 202460,4762,2060,2061,3561,358.783.300
15 abr 202461,2061,8060,4061,0561,057.938.000
12 abr 202461,2161,8460,7361,2061,205.587.400
11 abr 202461,2261,6561,0261,2161,216.224.200
10 abr 202462,2962,7861,2261,7661,766.957.500
09 abr 202462,6063,2961,6762,2962,296.085.100
08 abr 202462,8062,9262,3562,6062,603.183.900
05 abr 202463,5563,7662,2262,8162,814.333.900
04 abr 202464,5564,9363,4863,8863,885.533.000
03 abr 202464,8465,4864,0964,6064,604.869.600
02 abr 202464,6265,5164,3065,2365,236.264.500
01 abr 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 ene 202452,3052,7051,5751,6251,624.140.500
30 ene 202450,5352,2650,5252,1052,104.891.900
29 ene 202452,0252,2450,3150,8050,8012.405.500
26 ene 202451,9253,1751,8952,9152,913.083.300
25 ene 202451,8552,5051,8151,8551,851.893.900
24 ene 202452,5152,7951,7151,8751,872.154.600
23 ene 202451,9752,2451,4752,1052,102.831.000
22 ene 202451,9252,0751,4251,6751,671.977.100
19 ene 202451,5551,9250,9851,8051,806.574.400
18 ene 202452,7252,9951,5351,5351,533.416.400
17 ene 202452,7153,1352,6052,7052,702.590.700
16 ene 202453,7053,8552,8752,9252,923.500.000
15 ene 202453,6154,0553,4253,8653,861.117.900
12 ene 202454,4855,2353,4953,5853,583.194.900
11 ene 202453,8554,3753,2154,1654,163.879.800
10 ene 202454,2454,2953,7353,7753,772.025.300
09 ene 202454,4754,8253,9854,0854,082.987.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...