Suzano Papel e Celulose SA (SUZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	347.463	1,10%	10,80	10,775	11,03	11,03
06/10/2023	583.870	2,06%	10,61	10,52	10,92	10,91
05/10/2023	334.602	0,19%	10,56	10,515	10,71	10,69
04/10/2023	416.615	0,09%	10,895	10,59	10,815	10,67
03/10/2023	488.245	-0,09%	10,75	10,65	11,00	10,66
02/10/2023	239.336	-0,74%	10,60	10,611	10,77	10,67
29/09/2023	334.857	0,66%	10,60	10,74	10,92	10,75
28/09/2023	714.772	0,19%	10,60	10,475	10,68	10,68
27/09/2023	598.782	-2,02%	10,75	10,62	10,8187	10,66
26/09/2023	377.278	-2,07%	11,14	10,81	10,99	10,88
25/09/2023	380.053	-0,63%	11,35	11,05	11,165	11,11
22/09/2023	494.676	-1,06%	11,35	11,17	11,395	11,18
21/09/2023	775.402	0,89%	11,19	11,165	11,43	11,30
20/09/2023	988.386	3,80%	10,63	11,072	11,265	11,20
19/09/2023	420.104	1,32%	10,63	10,62	10,80	10,79
18/09/2023	294.815	1,22%	10,78	10,64	10,80	10,80
15/09/2023	618.190	1,72%	10,27	10,59	10,775	10,67
14/09/2023	470.775	2,84%	10,27	10,26	10,51	10,49
13/09/2023	405.366	1,29%	10,05	10,10	10,245	10,20
12/09/2023	213.933	-0,59%	10,05	10,05	10,17	10,07
11/09/2023	1.195.025	4,11%	9,90	9,895	10,16	10,13
08/09/2023	906.248	-0,82%	9,69	9,605	9,825	9,73
07/09/2023	327.254	-1,11%	9,88	9,69	9,89	9,81
06/09/2023	405.654	-2,07%	10,15	9,93	10,21	9,92
05/09/2023	258.996	-1,56%	10,27	10,105	10,29	10,13
04/09/2023	791.583	1,68%	10,40	10,28	10,42	10,29
01/09/2023	791.583	1,68%	10,40	10,28	10,42	10,29
31/08/2023	545.204	-3,16%	10,35	10,125	10,38	10,12
30/08/2023	1.368.394	-0,67%	10,32	10,395	10,625	10,45
29/08/2023	280.092	2,24%	10,32	10,28	10,53	10,52
28/08/2023	407.486	1,08%	10,22	10,105	10,30	10,29
25/08/2023	277.662	1,19%	10,10	10,04	10,26	10,18
24/08/2023	325.864	-0,98%	10,04	9,99	10,12	10,06
23/08/2023	471.871	0,69%	10,13	10,025	10,20	10,16
22/08/2023	191.942	0,80%	10,13	9,9875	10,145	10,09
21/08/2023	213.199	-1,77%	10,075	9,97	10,13	10,01
18/08/2023	766.421	0,99%	10,04	10,03	10,31	10,19
17/08/2023	522.360	0,90%	10,04	9,9625	10,15	10,09
16/08/2023	799.788	0,10%	9,98	9,97	10,17	10,00
15/08/2023	376.943	-2,35%	10,20	9,975	10,195	9,99
14/08/2023	315.461	0,00%	10,12	10,15	10,28	10,23
11/08/2023	423.192	1,59%	10,12	10,1001	10,29	10,23
10/08/2023	442.653	0,30%	10,17	10,07	10,275	10,07
09/08/2023	562.342	-1,08%	10,04	9,855	10,061	10,04
08/08/2023	372.259	-1,07%	10,345	10,03	10,195	10,15
07/08/2023	300.548	-0,20%	10,345	10,215	10,37	10,26
04/08/2023	708.091	1,68%	10,20	10,20	10,60	10,28
03/08/2023	692.694	1,81%	10,00	9,90	10,31	10,11
02/08/2023	268.339	-1,88%	10,00	9,90	10,00	9,92
01/08/2023	244.141	-0,49%	10,10	10,04	10,21	10,11
31/07/2023	372.188	1,70%	9,95	10,13	10,255	10,16
28/07/2023	569.678	0,60%	9,95	9,84	10,00	9,99
27/07/2023	558.975	1,02%	9,81	9,775	9,97	9,93
26/07/2023	361.817	3,69%	9,59	9,58	9,845	9,83
25/07/2023	330.837	0,11%	9,565	9,45	9,59	9,48
24/07/2023	453.026	2,60%	9,17	9,15	9,48	9,47
21/07/2023	367.502	1,76%	9,10	9,09	9,23	9,23
20/07/2023	246.698	-0,22%	9,135	9,05	9,16	9,07
19/07/2023	227.008	-1,73%	9,19	9,01	9,225	9,09
18/07/2023	410.897	0,54%	9,19	9,16	9,295	9,25
17/07/2023	214.159	-0,76%	9,24	9,10	9,24	9,20
14/07/2023	249.469	0,00%	9,26	9,1828	9,285	9,26
13/07/2023	300.389	0,98%	9,32	9,24	9,365	9,26
12/07/2023	271.339	1,33%	9,18	9,13	9,255	9,17
11/07/2023	451.479	0,22%	8,94	8,91	9,065	9,05
10/07/2023	330.440	-1,42%	9,12	9,01	9,11	9,03
07/07/2023	546.619	2,46%	9,12	9,09	9,27	9,16
06/07/2023	491.772	-2,51%	9,045	8,90	9,115	8,94
05/07/2023	417.423	-1,72%	9,225	9,09	9,24	9,17
04/07/2023	234.505	1,19%	9,41	9,29	9,495	9,33
03/07/2023	234.505	1,19%	9,41	9,29	9,495	9,33
30/06/2023	484.891	1,88%	9,05	9,05	9,27	9,22
29/06/2023	661.580	-0,11%	9,06	8,925	9,10	9,05
28/06/2023	1.271.152	-3,00%	9,35	9,06	9,36	9,06
27/06/2023	330.195	-2,30%	9,595	9,295	9,47	9,34
26/06/2023	348.812	0,11%	9,595	9,53	9,65	9,56
23/06/2023	340.317	-0,42%	9,58	9,39	9,615	9,55
22/06/2023	245.819	-1,13%	9,58	9,505	9,61	9,59
21/06/2023	479.445	-1,32%	9,67	9,635	9,78	9,70
20/06/2023	554.129	-1,80%	9,62	9,745	9,895	9,83
19/06/2023	2.365.767	0,10%	9,62	9,8798	10,01	10,01
16/06/2023	2.365.767	0,10%	9,62	9,8798	10,01	10,01
15/06/2023	1.142.322	3,35%	9,62	9,615	10,11	9,9522
14/06/2023	871.406	0,00%	9,78	9,541	9,92	9,63
13/06/2023	317.340	0,52%	9,69	9,585	9,747	9,63
12/06/2023	293.589	3,34%	9,24	9,24	9,595	9,58
09/06/2023	352.596	-0,43%	9,24	9,18	9,39	9,27
08/06/2023	175.895	0,32%	9,28	9,245	9,34	9,31
07/06/2023	460.444	-2,62%	9,49	9,27	9,555	9,28
06/06/2023	558.557	1,06%	9,47	9,3725	9,56	9,53
05/06/2023	237.905	1,18%	9,465	9,34	9,49	9,44
02/06/2023	299.029	4,25%	9,295	9,20	9,41	9,33
01/06/2023	275.014	0,90%	8,90	8,81	8,975	8,95
31/05/2023	416.609	-1,65%	9,05	8,825	9,07	8,87
30/05/2023	416.609	-1,65%	9,05	8,825	9,07	8,93
29/05/2023	334.096	3,89%	8,93	8,9215	9,14	9,08
26/05/2023	334.096	3,89%	8,93	8,9215	9,14	9,08
25/05/2023	441.033	-2,56%	8,965	8,73	9,00	8,74
24/05/2023	503.713	-2,39%	9,06	8,96	9,11	8,97
23/05/2023	564.285	1,10%	9,385	9,19	9,455	9,19