Suzano Papel e Celulose SA (SUZ)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
188.168 |
0,00%
|
9,96
|
9,86
|
10,03
|
9,90
|
17/07/2024 |
188.168 |
-0,90%
|
9,96
|
9,86
|
10,03
|
9,90
|
16/07/2024 |
192.956 |
0,81%
|
10,13
|
9,945
|
10,185
|
9,99
|
15/07/2024 |
604.106 |
2,80%
|
9,78
|
9,705
|
10,06
|
9,91
|
12/07/2024 |
648.494 |
-1,03%
|
9,65
|
9,585
|
9,67
|
9,64
|
11/07/2024 |
278.501 |
0,41%
|
9,73
|
9,68
|
9,83
|
9,74
|
10/07/2024 |
317.816 |
-0,10%
|
9,75
|
9,61
|
9,76
|
9,70
|
09/07/2024 |
591.253 |
-0,72%
|
9,84
|
9,68
|
9,84
|
9,71
|
08/07/2024 |
560.448 |
-2,40%
|
9,97
|
9,74
|
9,97
|
9,78
|
05/07/2024 |
569.706 |
-3,19%
|
10,18
|
10,01
|
10,27
|
10,02
|
04/07/2024 |
387.177 |
0,00%
|
10,32
|
10,14
|
10,35
|
10,35
|
03/07/2024 |
387.177 |
1,97%
|
10,32
|
10,14
|
10,35
|
10,35
|
02/07/2024 |
335.897 |
-0,78%
|
10,21
|
10,045
|
10,29
|
10,15
|
01/07/2024 |
329.429 |
-0,39%
|
10,38
|
10,215
|
10,42
|
10,23
|
28/06/2024 |
1.092.384 |
-1,35%
|
10,19
|
10,105
|
10,37
|
10,27
|
27/06/2024 |
2.541.397 |
13,03%
|
10,35
|
10,23
|
10,62
|
10,41
|
26/06/2024 |
313.847 |
0,66%
|
9,26
|
9,20
|
9,34
|
9,21
|
25/06/2024 |
279.232 |
-0,97%
|
9,27
|
9,145
|
9,285
|
9,15
|
24/06/2024 |
275.757 |
2,55%
|
9,16
|
9,13
|
9,29
|
9,24
|
21/06/2024 |
1.020.213 |
1,58%
|
8,95
|
8,895
|
9,09
|
9,01
|
20/06/2024 |
440.304 |
-0,67%
|
9,05
|
8,855
|
9,13
|
8,87
|
19/06/2024 |
325.345 |
0,00%
|
9,09
|
8,90
|
9,12
|
8,93
|
18/06/2024 |
325.345 |
-1,44%
|
9,09
|
8,90
|
9,12
|
8,93
|
17/06/2024 |
612.956 |
-0,77%
|
9,01
|
8,96
|
9,045
|
8,99
|
14/06/2024 |
704.893 |
-0,77%
|
9,07
|
8,99
|
9,185
|
9,07
|
13/06/2024 |
561.410 |
0,11%
|
9,07
|
9,065
|
9,225
|
9,13
|
12/06/2024 |
857.443 |
-0,55%
|
9,16
|
8,95
|
9,20
|
9,12
|
11/06/2024 |
495.978 |
-1,72%
|
9,12
|
9,16
|
9,26
|
9,17
|
10/06/2024 |
485.565 |
1,64%
|
9,12
|
9,095
|
9,35
|
9,32
|
07/06/2024 |
1.877.519 |
-0,16%
|
8,92
|
9,17
|
9,41
|
9,165
|
06/06/2024 |
1.014.632 |
3,73%
|
8,92
|
8,92
|
9,25
|
9,18
|
05/06/2024 |
1.026.710 |
-0,28%
|
8,89
|
8,785
|
8,935
|
8,845
|
04/06/2024 |
1.186.994 |
-1,23%
|
8,89
|
8,83
|
8,97
|
8,87
|
03/06/2024 |
1.735.233 |
-3,96%
|
9,20
|
8,97
|
9,275
|
8,9794
|
31/05/2024 |
1.295.650 |
-2,20%
|
9,45
|
9,30
|
9,45
|
9,35
|
30/05/2024 |
599.630 |
0,63%
|
9,41
|
9,435
|
9,655
|
9,56
|
29/05/2024 |
841.179 |
-0,73%
|
9,41
|
9,385
|
9,56
|
9,50
|
28/05/2024 |
1.361.039 |
0,63%
|
9,65
|
9,54
|
9,67
|
9,57
|
27/05/2024 |
951.995 |
0,00%
|
9,73
|
9,50
|
9,785
|
9,51
|
24/05/2024 |
951.995 |
1,39%
|
9,73
|
9,50
|
9,785
|
9,51
|
23/05/2024 |
1.733.260 |
5,01%
|
10,21
|
9,32
|
9,90
|
9,85
|
22/05/2024 |
918.167 |
-2,29%
|
10,21
|
9,37
|
9,56
|
9,38
|
21/05/2024 |
1.873.140 |
-6,07%
|
10,21
|
9,595
|
9,805
|
9,59
|
20/05/2024 |
1.647.742 |
0,44%
|
10,21
|
10,025
|
10,33
|
10,205
|
17/05/2024 |
1.925.188 |
0,69%
|
10,025
|
10,0174
|
10,16
|
10,16
|
16/05/2024 |
2.607.035 |
2,54%
|
10,025
|
9,905
|
10,135
|
10,09
|
15/05/2024 |
551.292 |
0,85%
|
9,78
|
9,685
|
9,96
|
9,8425
|
14/05/2024 |
1.867.717 |
-0,91%
|
10,06
|
9,74
|
10,04
|
9,76
|
13/05/2024 |
1.462.993 |
-2,04%
|
10,06
|
9,77
|
10,07
|
9,855
|
10/05/2024 |
2.012.750 |
-2,90%
|
10,13
|
10,04
|
10,40
|
10,06
|
09/05/2024 |
3.226.838 |
0,10%
|
10,32
|
10,09
|
10,36
|
10,37
|
08/05/2024 |
4.702.204 |
-0,34%
|
10,32
|
10,305
|
10,73
|
10,355
|
07/05/2024 |
4.717.676 |
-11,66%
|
11,66
|
10,25
|
11,93
|
10,38
|
06/05/2024 |
315.298 |
0,77%
|
11,66
|
11,63
|
11,81
|
11,75
|
03/05/2024 |
210.283 |
1,22%
|
11,62
|
11,57
|
11,675
|
11,66
|
02/05/2024 |
278.413 |
2,22%
|
11,51
|
11,45
|
11,59
|
11,52
|
01/05/2024 |
132.808 |
0,22%
|
11,25
|
11,14
|
11,39
|
11,265
|
30/04/2024 |
412.666 |
-2,18%
|
11,68
|
11,215
|
11,3671
|
11,24
|
29/04/2024 |
330.980 |
-1,54%
|
11,68
|
11,44
|
11,645
|
11,49
|
26/04/2024 |
432.578 |
0,52%
|
11,68
|
11,625
|
11,86
|
11,67
|
25/04/2024 |
441.752 |
-1,11%
|
11,59
|
11,54
|
11,77
|
11,61
|
24/04/2024 |
307.855 |
0,00%
|
11,59
|
11,60
|
11,745
|
11,74
|
23/04/2024 |
197.567 |
0,09%
|
11,59
|
11,54
|
11,785
|
11,74
|
22/04/2024 |
315.647 |
-0,51%
|
11,705
|
11,66
|
11,78
|
11,73
|
19/04/2024 |
363.712 |
1,73%
|
11,54
|
11,53
|
11,83
|
11,79
|
18/04/2024 |
603.085 |
0,09%
|
11,58
|
11,435
|
11,63
|
11,59
|
17/04/2024 |
279.705 |
-0,17%
|
11,71
|
11,56
|
11,69
|
11,58
|
16/04/2024 |
715.283 |
-1,36%
|
11,68
|
11,56
|
11,7801
|
11,60
|
15/04/2024 |
719.516 |
-1,18%
|
11,92
|
11,665
|
11,915
|
11,76
|
12/04/2024 |
379.405 |
-0,92%
|
11,92
|
11,85
|
12,045
|
11,90
|
11/04/2024 |
413.828 |
-1,07%
|
12,055
|
11,99
|
12,10
|
12,01
|
10/04/2024 |
600.724 |
-1,70%
|
12,53
|
12,06
|
12,22
|
12,14
|
09/04/2024 |
442.662 |
-0,24%
|
12,53
|
12,31
|
12,535
|
12,35
|
08/04/2024 |
453.637 |
0,00%
|
12,34
|
12,33
|
12,47
|
12,38
|
05/04/2024 |
500.967 |
-1,67%
|
12,775
|
12,26
|
12,885
|
12,38
|
04/04/2024 |
931.586 |
-1,33%
|
12,775
|
12,57
|
12,885
|
12,59
|
03/04/2024 |
568.642 |
-0,93%
|
12,89
|
12,69
|
12,87
|
12,76
|
02/04/2024 |
389.962 |
0,47%
|
12,89
|
12,735
|
12,98
|
12,88
|
01/04/2024 |
304.601 |
0,31%
|
12,825
|
12,68
|
12,96
|
12,82
|
28/03/2024 |
287.937 |
-0,39%
|
12,725
|
12,68
|
12,82
|
12,78
|
27/03/2024 |
415.913 |
1,30%
|
12,58
|
12,705
|
12,84
|
12,825
|
26/03/2024 |
1.402.309 |
2,02%
|
12,45
|
12,45
|
12,67
|
12,66
|
25/03/2024 |
659.070 |
-0,52%
|
12,45
|
12,345
|
12,47
|
12,405
|
22/03/2024 |
1.719.136 |
-0,08%
|
12,38
|
12,36
|
12,495
|
12,47
|
21/03/2024 |
640.357 |
-0,48%
|
12,45
|
12,405
|
12,645
|
12,48
|
20/03/2024 |
792.838 |
0,40%
|
12,45
|
12,345
|
12,55
|
12,54
|
19/03/2024 |
836.933 |
2,88%
|
12,19
|
12,27
|
12,585
|
12,49
|
18/03/2024 |
570.549 |
-0,49%
|
12,19
|
12,105
|
12,22
|
12,14
|
15/03/2024 |
1.328.139 |
2,35%
|
11,98
|
11,97
|
12,235
|
12,20
|
14/03/2024 |
457.017 |
-1,00%
|
11,97
|
11,82
|
11,97
|
11,84
|
13/03/2024 |
263.255 |
0,42%
|
11,89
|
11,87
|
12,00
|
11,96
|
12/03/2024 |
295.909 |
1,19%
|
11,75
|
11,69
|
11,985
|
11,91
|
11/03/2024 |
263.796 |
-1,01%
|
11,70
|
11,74
|
11,98
|
11,77
|
08/03/2024 |
516.275 |
-0,67%
|
11,70
|
11,66
|
11,90
|
11,89
|
07/03/2024 |
559.440 |
1,44%
|
11,80
|
11,80
|
11,98
|
11,97
|
06/03/2024 |
550.225 |
-0,25%
|
11,90
|
11,755
|
11,93
|
11,80
|
05/03/2024 |
367.146 |
0,00%
|
11,85
|
11,72
|
11,90
|
11,83
|
04/03/2024 |
536.708 |
1,90%
|
11,71
|
11,69
|
11,84
|
11,83
|
01/03/2024 |
582.229 |
2,29%
|
11,47
|
11,43
|
11,63
|
11,61
|
29/02/2024 |
558.160 |
-1,73%
|
11,47
|
11,33
|
11,525
|
11,35
|