Suzano Papel e Celulose SA ADR (SUZ) Historical Stock Data
10.52 ↑0.28 (2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUZ is up 0.07% a day on average. There have been 16 days where Suzano Papel e Celulose SA ADR closed green and 14 days where SUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 10.24 | 10.52 | ↑$0.28 (2.73%) | 10.21 | 10.53 | 1.96M |
| 2024-12-02 | 10.32 | 10.24 | ↓$0.08 (-0.78%) | 10.15 | 10.35 | 2.31M |
| 2024-11-29 | 10.28 | 10.35 | ↑$0.07 (0.68%) | 10.21 | 10.44 | 2.27M |
| 2024-11-27 | 10.28 | 10.04 | ↓$0.24 (-2.33%) | 10.03 | 10.34 | 5.43M |
| 2024-11-26 | 10.33 | 10.19 | ↓$0.14 (-1.36%) | 10.12 | 10.34 | 4.63M |
| 2024-11-25 | 10.50 | 10.32 | ↓$0.18 (-1.71%) | 10.32 | 10.54 | 2.23M |
| 2024-11-22 | 10.45 | 10.49 | ↑$0.04 (0.38%) | 10.38 | 10.53 | 1.38M |
| 2024-11-21 | 10.40 | 10.56 | ↑$0.16 (1.54%) | 10.37 | 10.59 | 2.52M |
| 2024-11-20 | 10.47 | 10.56 | ↑$0.09 (0.86%) | 10.47 | 10.60 | 563.51K |
| 2024-11-19 | 10.59 | 10.49 | ↓$0.10 (-0.94%) | 10.46 | 10.59 | 0.92M |
| 2024-11-18 | 10.53 | 10.64 | ↑$0.11 (1.04%) | 10.53 | 10.67 | 1.63M |
| 2024-11-15 | 10.45 | 10.64 | ↑$0.19 (1.82%) | 10.41 | 10.82 | 1.30M |
| 2024-11-14 | 10.34 | 10.49 | ↑$0.15 (1.45%) | 10.32 | 10.56 | 2.38M |
| 2024-11-13 | 10.30 | 10.29 | ↓$0.01 (-0.10%) | 10.22 | 10.34 | 880.43K |
| 2024-11-12 | 10.16 | 10.27 | ↑$0.11 (1.08%) | 10.13 | 10.31 | 1.08M |
| 2024-11-11 | 10.08 | 10.10 | ↑$0.02 (0.20%) | 10.02 | 10.14 | 728.76K |
| 2024-11-08 | 10.21 | 10.17 | ↓$0.04 (-0.39%) | 9.98 | 10.24 | 1.47M |
| 2024-11-07 | 10.46 | 10.36 | ↓$0.10 (-0.96%) | 10.23 | 10.46 | 1.16M |
| 2024-11-06 | 10.45 | 10.43 | ↓$0.02 (-0.19%) | 10.40 | 10.59 | 798.40K |
| 2024-11-05 | 10.39 | 10.51 | ↑$0.12 (1.15%) | 10.36 | 10.52 | 769.42K |
| 2024-11-04 | 10.35 | 10.34 | ↓$0.01 (-0.10%) | 10.29 | 10.39 | 0.95M |
| 2024-11-01 | 10.38 | 10.22 | ↓$0.16 (-1.54%) | 10.18 | 10.38 | 2.39M |
| 2024-10-31 | 10.51 | 10.27 | ↓$0.24 (-2.28%) | 10.27 | 10.53 | 2.52M |
| 2024-10-30 | 10.34 | 10.43 | ↑$0.09 (0.87%) | 10.33 | 10.48 | 1.28M |
| 2024-10-29 | 10.47 | 10.34 | ↓$0.13 (-1.24%) | 10.32 | 10.50 | 1.05M |
| 2024-10-28 | 10.61 | 10.41 | ↓$0.20 (-1.89%) | 10.40 | 10.64 | 1.91M |
| 2024-10-25 | 10.35 | 10.41 | ↑$0.06 (0.58%) | 10.34 | 10.55 | 1.37M |
| 2024-10-24 | 10.15 | 10.20 | ↑$0.05 (0.49%) | 10.06 | 10.24 | 1.25M |
| 2024-10-23 | 10.10 | 10.14 | ↑$0.04 (0.40%) | 10.06 | 10.17 | 896.64K |
| 2024-10-22 | 9.88 | 10.15 | ↑$0.27 (2.73%) | 9.88 | 10.25 | 1.84M |
Create an account or log in to view more rows.
$SUZ Who else bought the dip on Friday?
$SUZ Let’s get it
$SUZ the FOMO will be epic
$SUZ slap the ask.
$SUZ let’s gooooo
$SUZ added
$SUZ the redness has arrived
$SUZ pre mkt is meaningless
$SUZ yes
keep going down
let's go
stop stalling
$SUZ wtf is that dump