Suzano Papel e Celulose SA (SUZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.104.677 |
0,43%
|
9,21
|
9,11
|
9,33
|
9,29
|
| 17/09/2026 |
860.106 |
1,65%
|
9,14
|
9,07
|
9,275
|
9,26
|
| 16/09/2026 |
936.552 |
-1,46%
|
9,2803
|
9,055
|
9,29
|
9,10
|
| 15/09/2026 |
1.260.415 |
0,33%
|
9,26
|
9,16
|
9,295
|
9,23
|
| 14/09/2026 |
825.560 |
-1,76%
|
9,13
|
9,13
|
9,26
|
9,20
|
| 11/09/2026 |
1.238.641 |
-1,91%
|
9,55
|
9,25
|
9,55
|
9,36
|
| 10/09/2026 |
1.889.574 |
1,73%
|
9,2859
|
9,22
|
9,45
|
9,43
|
| 09/09/2026 |
1.454.016 |
0,43%
|
9,30
|
9,18
|
9,40
|
9,27
|
| 08/09/2026 |
1.051.761 |
0,79%
|
9,27
|
9,135
|
9,335
|
9,23
|
| 04/09/2026 |
872.588 |
0,06%
|
9,11
|
9,0823
|
9,21
|
9,17
|
| 03/09/2026 |
816.093 |
0,44%
|
9,249
|
9,03
|
9,249
|
9,15
|
| 02/09/2026 |
1.559.419 |
3,22%
|
8,92
|
8,92
|
9,265
|
9,14
|
| 01/09/2026 |
859.893 |
1,72%
|
8,83
|
8,785
|
8,96
|
8,86
|
| 31/08/2026 |
1.465.340 |
-1,85%
|
8,92
|
8,705
|
8,96
|
8,72
|
| 28/08/2026 |
1.196.386 |
-0,50%
|
9,06
|
8,87
|
9,06
|
8,90
|
| 27/08/2026 |
1.305.149 |
0,22%
|
8,9488
|
8,88
|
9,08
|
8,96
|
| 26/08/2026 |
1.067.366 |
-1,05%
|
8,9839
|
8,92
|
9,03
|
8,94
|
| 25/08/2026 |
1.756.293 |
-0,44%
|
8,9742
|
8,9742
|
9,07
|
9,03
|
| 24/08/2026 |
3.482.929 |
3,30%
|
8,94
|
8,94
|
9,17
|
9,07
|
| 21/08/2026 |
2.085.245 |
3,18%
|
8,63
|
8,60
|
8,85
|
8,78
|
| 20/08/2026 |
3.558.088 |
1,86%
|
8,30
|
8,28
|
8,64
|
8,50
|
| 19/08/2026 |
2.195.946 |
4,98%
|
8,00
|
7,90
|
8,36
|
8,34
|
| 18/08/2026 |
1.362.354 |
0,89%
|
7,9259
|
7,92
|
8,02
|
7,93
|
| 17/08/2026 |
2.360.060 |
-3,08%
|
8,06
|
7,81
|
8,09
|
7,86
|
| 14/08/2026 |
1.562.317 |
1,50%
|
8,11
|
7,935
|
8,19
|
8,11
|
| 13/08/2026 |
2.432.099 |
-0,37%
|
7,90
|
7,861
|
8,06
|
7,99
|
| 12/08/2026 |
3.106.072 |
2,36%
|
7,90
|
7,83
|
8,07
|
8,02
|
| 11/08/2026 |
2.231.518 |
-3,26%
|
8,18
|
7,76
|
8,18
|
7,84
|
| 10/08/2026 |
1.674.823 |
-1,34%
|
8,18
|
8,11
|
8,25
|
8,12
|
| 07/08/2026 |
954.573 |
-0,24%
|
8,25
|
8,11
|
8,31
|
8,225
|
| 06/08/2026 |
1.346.194 |
-1,08%
|
8,4276
|
8,245
|
8,4276
|
8,25
|
| 05/08/2026 |
1.213.202 |
0,18%
|
8,4493
|
8,35
|
8,45
|
8,35
|
| 04/08/2026 |
1.370.381 |
-1,88%
|
8,50
|
8,29
|
8,58
|
8,35
|
| 03/08/2026 |
1.283.399 |
0,12%
|
8,643
|
8,49
|
8,643
|
8,53
|
| 31/07/2026 |
1.011.358 |
0,95%
|
8,40
|
8,365
|
8,58
|
8,52
|
| 30/07/2026 |
1.120.683 |
1,75%
|
8,35
|
8,30
|
8,48
|
8,44
|
| 29/07/2026 |
935.590 |
-1,37%
|
8,49
|
8,295
|
8,49
|
8,30
|
| 28/07/2026 |
1.367.735 |
2,31%
|
8,27
|
8,27
|
8,53
|
8,41
|
| 27/07/2026 |
1.485.740 |
-0,84%
|
8,27
|
8,135
|
8,28
|
8,22
|
| 24/07/2026 |
1.344.272 |
-0,66%
|
8,40
|
8,21
|
8,40
|
8,29
|
| 23/07/2026 |
629.613 |
-1,18%
|
8,33
|
8,215
|
8,43
|
8,34
|
| 22/07/2026 |
1.121.167 |
2,55%
|
8,23
|
8,23
|
8,455
|
8,45
|
| 21/07/2026 |
449.334 |
0,06%
|
8,22
|
8,1901
|
8,29
|
8,24
|
| 20/07/2026 |
786.902 |
0,43%
|
8,23
|
8,115
|
8,28
|
8,24
|
| 17/07/2026 |
1.008.830 |
0,06%
|
8,13
|
8,13
|
8,325
|
8,21
|
| 16/07/2026 |
875.438 |
0,18%
|
8,25
|
8,16
|
8,30
|
8,20
|
| 15/07/2026 |
1.257.144 |
0,49%
|
8,10
|
8,10
|
8,28
|
8,19
|
| 14/07/2026 |
1.394.209 |
0,31%
|
8,15
|
8,055
|
8,20
|
8,15
|
| 13/07/2026 |
573.819 |
0,43%
|
8,16
|
8,05
|
8,215
|
8,11
|
| 10/07/2026 |
826.363 |
1,00%
|
8,09
|
8,06
|
8,19
|
8,07
|
| 09/07/2026 |
1.330.079 |
0,69%
|
7,94
|
7,88
|
8,07
|
7,99
|
| 08/07/2026 |
1.453.058 |
-1,12%
|
7,89
|
7,785
|
7,977
|
7,93
|
| 07/07/2026 |
1.644.196 |
0,31%
|
7,98
|
7,92
|
8,07
|
8,01
|
| 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
|
