SUZ

Suzano Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Suzano SA SUZ NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.095 0.84% 11.355 12:28:34
Open Price Low Price High Price Close Price Prev Close
11.38 11.31 11.44 11.26
more quote information »

SUZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SUZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 11.26 -0.13 -1.14% 11.30 11.33 11.115 495,160
Jan 14 2022 11.39 0.03 0.26% 11.40 11.48 11.26 676,811
Jan 13 2022 11.36 0.14 1.25% 11.215 11.42 11.215 1,660,499
Jan 12 2022 11.22 0.49 4.57% 10.94 11.22 10.94 1,018,847
Jan 11 2022 10.73 0.27 2.58% 10.50 10.835 10.47 638,424
Jan 10 2022 10.46 -0.08 -0.76% 10.53 10.535 10.285 960,316
Jan 07 2022 10.54 0.03 0.29% 10.49 10.60 10.44 616,598
Jan 06 2022 10.51 -0.02 -0.19% 10.58 10.62 10.48 727,583
Jan 05 2022 10.53 -0.17 -1.59% 10.78 10.81 10.51 648,035
Jan 04 2022 10.70 0.18 1.71% 10.62 10.802 10.56 562,372
Jan 03 2022 10.52 -0.28 -2.59% 10.64 10.64 10.48 609,944
Dec 31 2021 10.80 -0.01 -0.09% 10.77 10.91 10.69 177,136
Dec 30 2021 10.81 0.39 3.74% 10.62 10.865 10.61 466,979
Dec 29 2021 10.42 -0.17 -1.61% 10.56 10.59 10.39 388,387
Dec 28 2021 10.59 -0.15 -1.4% 10.66 10.695 10.57 293,705
Dec 27 2021 10.74 0.12 1.13% 10.74 10.82 10.66 395,872
Dec 23 2021 10.62 0.08 0.76% 10.57 10.63 10.475 447,577
Dec 22 2021 10.54 0.08 0.76% 10.44 10.555 10.305 482,004
Dec 21 2021 10.46 0.03 0.29% 10.46 10.535 10.41 767,867
Dec 20 2021 10.43 -0.40 -3.69% 10.55 10.585 10.42 782,725
See More Historical Prices ยป
Your Recent History
NYSE
SUZ
Suzano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220119 17:46:47