Suzano Papel e Celulose SA (SUZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.798.564 |
1,26%
|
7,86
|
7,83
|
7,98
|
7,98
|
| 02/07/2026 |
1.734.911 |
0,70%
|
7,81
|
7,79
|
7,965
|
7,88
|
| 01/07/2026 |
1.910.992 |
0,58%
|
7,61
|
7,61
|
7,835
|
7,81
|
| 30/06/2026 |
1.539.851 |
1,17%
|
7,61
|
7,555
|
7,76
|
7,76
|
| 29/06/2026 |
1.061.005 |
-0,32%
|
7,85
|
7,61
|
7,85
|
7,67
|
| 26/06/2026 |
2.611.384 |
-4,51%
|
8,01
|
7,69
|
8,01
|
7,72
|
| 25/06/2026 |
130.179 |
1,01%
|
8,16
|
8,10
|
8,21
|
8,10
|
| 24/06/2026 |
974.406 |
0,93%
|
8,05
|
7,945
|
8,115
|
8,11
|
| 23/06/2026 |
1.320.831 |
-1,89%
|
8,07
|
7,985
|
8,08
|
8,04
|
| 18/06/2026 |
2.098.832 |
1,39%
|
8,29
|
8,205
|
8,50
|
8,21
|
| 17/06/2026 |
1.247.947 |
-1,61%
|
8,53
|
8,255
|
8,595
|
8,28
|
| 16/06/2026 |
647.732 |
-0,18%
|
8,41
|
8,385
|
8,465
|
8,42
|
| 15/06/2026 |
2.018.149 |
2,55%
|
8,36
|
8,3301
|
8,535
|
8,45
|
| 12/06/2026 |
1.597.249 |
0,98%
|
8,30
|
8,08
|
8,30
|
8,23
|
| 11/06/2026 |
1.745.873 |
1,56%
|
8,05
|
7,92
|
8,165
|
8,15
|
| 10/06/2026 |
1.290.411 |
-1,66%
|
8,07
|
7,975
|
8,13
|
8,02
|
| 09/06/2026 |
1.417.583 |
0,37%
|
8,19
|
8,10
|
8,205
|
8,15
|
| 08/06/2026 |
3.094.652 |
-1,04%
|
8,11
|
8,04
|
8,145
|
8,12
|
| 05/06/2026 |
2.153.840 |
1,87%
|
8,08
|
8,08
|
8,23
|
8,18
|
| 04/06/2026 |
837.133 |
-0,06%
|
8,1254
|
8,02
|
8,17
|
8,03
|
| 03/06/2026 |
1.324.216 |
-0,06%
|
8,04
|
8,00
|
8,13
|
8,04
|
| 02/06/2026 |
1.493.935 |
-0,80%
|
8,15
|
8,00
|
8,15
|
8,06
|
| 01/06/2026 |
1.853.117 |
-0,73%
|
8,24
|
8,06
|
8,24
|
8,12
|
| 29/05/2026 |
1.479.959 |
-0,67%
|
8,23
|
8,115
|
8,255
|
8,18
|
| 28/05/2026 |
1.445.852 |
-1,20%
|
8,41
|
8,23
|
8,41
|
8,26
|
| 27/05/2026 |
1.630.089 |
0,36%
|
8,33
|
8,30
|
8,485
|
8,36
|
| 26/05/2026 |
1.914.438 |
0,24%
|
8,21
|
8,185
|
8,34
|
8,33
|
| 22/05/2026 |
1.709.944 |
-1,66%
|
8,38
|
8,24
|
8,38
|
8,31
|
| 21/05/2026 |
2.546.816 |
0,00%
|
8,35
|
8,285
|
8,535
|
8,45
|
| 20/05/2026 |
1.373.827 |
3,81%
|
8,22
|
8,21
|
8,505
|
8,45
|
| 19/05/2026 |
919.455 |
-2,81%
|
8,3002
|
8,11
|
8,3002
|
8,14
|
| 18/05/2026 |
2.378.440 |
2,00%
|
8,28
|
8,19
|
8,47
|
8,37
|
| 15/05/2026 |
518.699 |
-3,75%
|
8,44
|
8,21
|
8,44
|
8,21
|
| 14/05/2026 |
384.156 |
-0,35%
|
8,87
|
8,52
|
8,87
|
8,54
|
| 13/05/2026 |
1.032.271 |
-2,06%
|
8,67
|
8,47
|
8,70
|
8,57
|
| 12/05/2026 |
910.801 |
-0,06%
|
8,60
|
8,60
|
8,84
|
8,75
|
| 11/05/2026 |
1.073.092 |
-1,47%
|
8,97
|
8,74
|
8,97
|
8,74
|
| 08/05/2026 |
1.020.990 |
1,20%
|
8,86
|
8,795
|
8,89
|
8,87
|
| 07/05/2026 |
1.337.469 |
0,17%
|
8,78
|
8,74
|
8,84
|
8,77
|
| 06/05/2026 |
1.015.324 |
1,51%
|
8,60
|
8,60
|
8,76
|
8,74
|
| 05/05/2026 |
1.230.280 |
0,59%
|
8,51
|
8,51
|
8,825
|
8,60
|
| 04/05/2026 |
1.941.644 |
-1,88%
|
8,78
|
8,52
|
8,86
|
8,55
|
| 01/05/2026 |
971.718 |
-1,80%
|
9,02
|
8,685
|
9,02
|
8,7091
|
| 30/04/2026 |
2.785.680 |
-0,67%
|
8,8683
|
8,735
|
8,935
|
8,87
|
| 29/04/2026 |
1.035.033 |
-1,43%
|
9,07
|
8,91
|
9,10
|
8,93
|
| 28/04/2026 |
872.632 |
-0,33%
|
9,06
|
8,945
|
9,09
|
9,07
|
| 27/04/2026 |
37.130 |
0,28%
|
9,15
|
9,10
|
9,16
|
9,10
|
| 24/04/2026 |
1.401.211 |
-2,67%
|
9,26
|
9,065
|
9,26
|
9,10
|
| 23/04/2026 |
1.451.958 |
-1,99%
|
9,47
|
9,30
|
9,50
|
9,35
|
| 22/04/2026 |
810.454 |
0,63%
|
9,67
|
9,51
|
9,70
|
9,54
|
| 21/04/2026 |
568.218 |
-1,15%
|
9,65
|
9,47
|
9,65
|
9,48
|
| 20/04/2026 |
1.161.062 |
-0,62%
|
9,56
|
9,525
|
9,615
|
9,59
|
| 17/04/2026 |
2.238.532 |
1,37%
|
9,56
|
9,52
|
9,7699
|
9,65
|
| 16/04/2026 |
808.357 |
-0,21%
|
9,63
|
9,47
|
9,63
|
9,52
|
| 15/04/2026 |
1.548.076 |
-1,65%
|
9,68
|
9,495
|
9,69
|
9,53
|
| 14/04/2026 |
1.275.350 |
1,89%
|
9,59
|
9,59
|
9,73
|
9,69
|
| 13/04/2026 |
1.201.923 |
1,17%
|
9,34
|
9,34
|
9,545
|
9,51
|
| 10/04/2026 |
1.498.727 |
-0,21%
|
9,52
|
9,315
|
9,535
|
9,40
|
| 09/04/2026 |
1.735.595 |
1,95%
|
9,26
|
9,25
|
9,50
|
9,42
|
| 08/04/2026 |
3.111.266 |
2,44%
|
9,25
|
9,18
|
9,335
|
9,24
|
| 07/04/2026 |
6.230.663 |
-6,58%
|
9,33
|
8,945
|
9,33
|
9,02
|
| 06/04/2026 |
1.939.167 |
-2,03%
|
9,84
|
9,59
|
9,90
|
9,65
|
| 02/04/2026 |
2.346.950 |
-2,38%
|
9,85
|
9,77
|
9,925
|
9,85
|
| 01/04/2026 |
1.495.207 |
0,80%
|
10,00
|
10,00
|
10,145
|
10,09
|
| 31/03/2026 |
2.093.149 |
4,27%
|
9,69
|
9,69
|
10,035
|
10,01
|
| 30/03/2026 |
590.595 |
0,05%
|
9,68
|
9,555
|
9,715
|
9,61
|
| 27/03/2026 |
1.430.087 |
-0,05%
|
9,66
|
9,595
|
9,745
|
9,61
|
| 26/03/2026 |
1.502.680 |
-1,94%
|
9,68
|
9,61
|
9,855
|
9,62
|
| 25/03/2026 |
1.927.000 |
1,45%
|
9,83
|
9,75
|
9,93
|
9,82
|
| 24/03/2026 |
2.068.316 |
-1,12%
|
9,72
|
9,53
|
9,76
|
9,68
|
| 23/03/2026 |
2.167.865 |
3,99%
|
9,57
|
9,56
|
9,895
|
9,79
|
| 20/03/2026 |
3.243.546 |
-3,01%
|
9,65
|
9,325
|
9,65
|
9,41
|
| 19/03/2026 |
5.385.766 |
-2,89%
|
9,74
|
9,70
|
9,89
|
9,73
|
| 18/03/2026 |
3.100.038 |
-1,09%
|
10,10
|
10,01
|
10,24
|
10,02
|
| 17/03/2026 |
2.852.181 |
-0,20%
|
10,21
|
10,11
|
10,37
|
10,12
|
| 16/03/2026 |
2.869.060 |
1,30%
|
10,16
|
10,025
|
10,23
|
10,14
|
| 13/03/2026 |
2.450.846 |
-1,38%
|
10,14
|
9,99
|
10,26
|
10,01
|
| 12/03/2026 |
1.769.529 |
-4,25%
|
10,51
|
10,115
|
10,51
|
10,15
|
| 11/03/2026 |
957.607 |
-0,94%
|
10,58
|
10,56
|
10,685
|
10,60
|
| 10/03/2026 |
3.104.365 |
0,28%
|
10,25
|
10,25
|
10,88
|
10,70
|
| 09/03/2026 |
3.476.132 |
2,40%
|
10,37
|
10,285
|
10,67
|
10,67
|
| 06/03/2026 |
4.336.605 |
-1,14%
|
10,45
|
10,31
|
10,51
|
10,40
|
| 05/03/2026 |
1.445.445 |
-1,95%
|
10,79
|
10,48
|
10,85
|
10,53
|
| 04/03/2026 |
2.326.780 |
-0,92%
|
10,76
|
10,66
|
10,81
|
10,75
|
| 03/03/2026 |
1.031.651 |
-2,95%
|
10,743
|
10,57
|
10,90
|
10,85
|
| 02/03/2026 |
1.218.170 |
-1,32%
|
11,16
|
11,07
|
11,26
|
11,18
|
| 27/02/2026 |
948.822 |
-1,13%
|
11,28
|
11,24
|
11,435
|
11,33
|
| 26/02/2026 |
1.380.170 |
0,18%
|
11,60
|
11,29
|
11,60
|
11,46
|
| 25/02/2026 |
4.132.161 |
0,97%
|
11,40
|
11,355
|
11,52
|
11,44
|
| 24/02/2026 |
1.878.055 |
3,00%
|
11,34
|
11,305
|
11,43
|
11,33
|
| 23/02/2026 |
2.105.842 |
0,09%
|
10,93
|
10,92
|
11,07
|
11,00
|
| 20/02/2026 |
1.032.169 |
0,46%
|
10,87
|
10,78
|
10,9997
|
10,99
|
| 19/02/2026 |
723.923 |
0,55%
|
10,96
|
10,925
|
11,04
|
10,94
|
| 18/02/2026 |
1.378.715 |
-0,82%
|
11,07
|
10,8509
|
11,175
|
10,88
|
| 17/02/2026 |
706.381 |
-1,88%
|
11,25
|
10,96
|
11,25
|
10,97
|
| 13/02/2026 |
1.190.843 |
-0,45%
|
11,11
|
10,89
|
11,255
|
11,18
|
| 12/02/2026 |
1.692.684 |
0,45%
|
11,10
|
11,00
|
11,25
|
11,23
|
| 11/02/2026 |
4.459.908 |
13,35%
|
10,61
|
10,61
|
11,215
|
11,18
|
| 10/02/2026 |
1.969.017 |
0,00%
|
9,89
|
9,84
|
10,04
|
9,85
|
| 09/02/2026 |
975.265 |
1,76%
|
9,81
|
9,745
|
9,885
|
9,85
|
