Suzano Papel e Celulose SA (SUZ)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
344.379 |
0,76%
|
9,19
|
9,135
|
9,24
|
9,24
|
29/12/2022 |
661.926 |
0,33%
|
9,235
|
9,11
|
9,29
|
9,17
|
28/12/2022 |
476.768 |
1,56%
|
9,23
|
9,12
|
9,2991
|
9,14
|
27/12/2022 |
563.176 |
-0,88%
|
8,91
|
8,88
|
9,035
|
9,00
|
23/12/2022 |
159.889 |
-2,20%
|
9,15
|
9,07
|
9,16
|
9,095
|
22/12/2022 |
340.230 |
-0,32%
|
9,34
|
9,23
|
9,365
|
9,30
|
21/12/2022 |
651.681 |
0,43%
|
9,31
|
9,22
|
9,365
|
9,33
|
20/12/2022 |
607.020 |
1,31%
|
9,29
|
9,165
|
9,345
|
9,29
|
19/12/2022 |
448.100 |
-1,26%
|
9,32
|
9,085
|
9,43
|
9,17
|
16/12/2022 |
1.474.374 |
-0,31%
|
9,76
|
9,61
|
9,80
|
9,63
|
15/12/2022 |
630.657 |
-2,33%
|
9,75
|
9,58
|
9,82
|
9,66
|
14/12/2022 |
737.886 |
2,81%
|
9,84
|
9,72
|
9,92
|
9,89
|
13/12/2022 |
887.650 |
-6,87%
|
9,955
|
9,565
|
9,9906
|
9,62
|
12/12/2022 |
341.803 |
-0,77%
|
10,30
|
10,195
|
10,38
|
10,33
|
09/12/2022 |
594.156 |
2,76%
|
10,22
|
10,175
|
10,445
|
10,41
|
08/12/2022 |
389.414 |
0,20%
|
10,29
|
10,095
|
10,41
|
10,13
|
07/12/2022 |
418.441 |
0,20%
|
10,09
|
9,985
|
10,18
|
10,11
|
06/12/2022 |
1.805.909 |
2,54%
|
10,00
|
9,985
|
10,265
|
10,09
|
05/12/2022 |
2.508.384 |
0,36%
|
9,78
|
9,73
|
9,8875
|
9,84
|
02/12/2022 |
1.585.642 |
-4,02%
|
10,145
|
9,77
|
10,005
|
9,80
|
01/12/2022 |
1.583.554 |
0,39%
|
10,145
|
10,06
|
10,27
|
10,21
|
30/11/2022 |
2.775.958 |
1,09%
|
9,97
|
9,97
|
10,19
|
10,17
|
29/11/2022 |
2.448.913 |
-1,18%
|
10,35
|
10,045
|
10,4275
|
10,06
|
28/11/2022 |
2.322.679 |
-1,41%
|
10,63
|
10,115
|
10,24
|
10,175
|
25/11/2022 |
1.611.766 |
-0,58%
|
10,63
|
10,27
|
10,42
|
10,31
|
24/11/2022 |
2.230.392 |
-0,67%
|
10,63
|
10,22
|
10,40
|
10,37
|
23/11/2022 |
2.230.392 |
-0,67%
|
10,63
|
10,22
|
10,40
|
10,37
|
22/11/2022 |
2.151.710 |
-0,48%
|
10,63
|
10,335
|
10,62
|
10,44
|
21/11/2022 |
3.102.004 |
-1,69%
|
10,63
|
10,40
|
10,645
|
10,49
|
18/11/2022 |
2.826.708 |
0,00%
|
10,59
|
10,44
|
10,75
|
10,67
|
17/11/2022 |
1.695.732 |
-1,57%
|
10,96
|
10,54
|
10,77
|
10,67
|
16/11/2022 |
1.554.868 |
-0,46%
|
10,96
|
10,82
|
11,02
|
10,84
|
15/11/2022 |
908.010 |
3,11%
|
10,95
|
10,795
|
11,015
|
10,878
|
14/11/2022 |
418.788 |
-0,74%
|
10,48
|
10,625
|
10,99
|
10,81
|
11/11/2022 |
822.694 |
-0,09%
|
10,48
|
10,74
|
11,09
|
10,89
|
10/11/2022 |
738.314 |
-0,95%
|
10,48
|
10,265
|
10,60
|
10,45
|
09/11/2022 |
425.632 |
-1,91%
|
10,73
|
10,495
|
10,88
|
10,545
|
08/11/2022 |
403.652 |
1,13%
|
10,74
|
10,68
|
10,925
|
10,75
|
07/11/2022 |
694.069 |
-1,99%
|
10,68
|
10,475
|
10,765
|
10,615
|
04/11/2022 |
533.460 |
3,32%
|
10,15
|
10,6615
|
10,90
|
10,8275
|
03/11/2022 |
397.127 |
5,86%
|
10,15
|
10,105
|
10,51
|
10,48
|
02/11/2022 |
343.721 |
-2,35%
|
10,22
|
9,97
|
10,39
|
9,96
|
01/11/2022 |
679.943 |
-0,19%
|
10,28
|
10,14
|
10,44
|
10,27
|
31/10/2022 |
815.322 |
-0,39%
|
9,72
|
10,03
|
10,49
|
10,29
|
28/10/2022 |
833.065 |
3,82%
|
9,72
|
9,965
|
10,34
|
10,34
|
27/10/2022 |
543.915 |
1,95%
|
9,72
|
9,69
|
10,14
|
9,96
|
26/10/2022 |
582.768 |
0,41%
|
9,69
|
9,75
|
9,96
|
9,80
|
25/10/2022 |
485.523 |
1,14%
|
9,69
|
9,67
|
9,83
|
9,76
|
24/10/2022 |
343.529 |
-0,10%
|
9,30
|
9,595
|
9,81
|
9,65
|
21/10/2022 |
668.560 |
2,39%
|
9,30
|
9,235
|
9,66
|
9,655
|
20/10/2022 |
444.178 |
1,89%
|
9,30
|
9,30
|
9,485
|
9,445
|
19/10/2022 |
324.065 |
-1,49%
|
9,30
|
9,235
|
9,40
|
9,27
|
18/10/2022 |
489.369 |
-1,05%
|
9,45
|
9,245
|
9,495
|
9,42
|
17/10/2022 |
552.043 |
4,38%
|
9,175
|
9,08
|
9,35
|
9,30
|
14/10/2022 |
416.757 |
-1,05%
|
9,175
|
8,90
|
9,26
|
8,95
|
13/10/2022 |
542.213 |
1,80%
|
8,845
|
8,71
|
9,15
|
9,07
|
12/10/2022 |
273.192 |
-0,56%
|
8,845
|
8,83
|
9,06
|
8,91
|
11/10/2022 |
756.001 |
-3,45%
|
9,24
|
8,925
|
9,24
|
8,96
|
10/10/2022 |
499.358 |
4,51%
|
8,94
|
8,915
|
9,295
|
9,28
|
07/10/2022 |
628.532 |
0,00%
|
8,97
|
8,83
|
9,0104
|
8,94
|
06/10/2022 |
279.903 |
-0,50%
|
8,99
|
8,92
|
9,04
|
8,935
|
05/10/2022 |
752.612 |
2,04%
|
8,89
|
8,775
|
9,06
|
8,99
|
04/10/2022 |
535.458 |
1,26%
|
8,92
|
8,75
|
9,03
|
8,84
|
03/10/2022 |
723.769 |
5,95%
|
8,56
|
8,44
|
8,785
|
8,73
|
30/09/2022 |
632.149 |
3,00%
|
7,945
|
7,94
|
8,28
|
8,25
|
29/09/2022 |
527.785 |
-1,48%
|
8,10
|
7,89
|
8,05
|
8,00
|
28/09/2022 |
687.466 |
1,12%
|
8,10
|
8,065
|
8,20
|
8,14
|
27/09/2022 |
819.913 |
2,48%
|
7,99
|
7,97
|
8,315
|
8,05
|
26/09/2022 |
832.305 |
-2,78%
|
7,99
|
7,705
|
8,02
|
7,86
|
23/09/2022 |
556.117 |
-5,99%
|
8,37
|
8,00
|
8,30
|
8,09
|
22/09/2022 |
677.810 |
3,11%
|
8,37
|
8,30
|
8,64
|
8,61
|
21/09/2022 |
548.747 |
-1,88%
|
8,48
|
8,34
|
8,55
|
8,35
|
20/09/2022 |
419.896 |
-0,73%
|
8,405
|
8,36
|
8,555
|
8,4576
|
19/09/2022 |
844.290 |
3,52%
|
8,125
|
8,125
|
8,59
|
8,52
|
16/09/2022 |
449.724 |
-1,32%
|
8,335
|
8,185
|
8,36
|
8,23
|
15/09/2022 |
340.256 |
-2,68%
|
8,585
|
8,325
|
8,50
|
8,35
|
14/09/2022 |
461.052 |
0,88%
|
8,585
|
8,48
|
8,68
|
8,57
|
13/09/2022 |
824.826 |
-3,74%
|
8,84
|
8,485
|
8,78
|
8,49
|
12/09/2022 |
513.711 |
0,97%
|
8,84
|
8,77
|
8,90
|
8,82
|
09/09/2022 |
623.713 |
3,43%
|
8,495
|
8,53
|
8,755
|
8,74
|
08/09/2022 |
315.769 |
0,60%
|
8,495
|
8,39
|
8,555
|
8,45
|
07/09/2022 |
510.742 |
-1,87%
|
8,34
|
8,15
|
8,465
|
8,40
|
06/09/2022 |
1.046.825 |
-0,30%
|
8,40
|
8,505
|
8,67
|
8,57
|
05/09/2022 |
364.737 |
-0,30%
|
8,40
|
8,305
|
8,565
|
8,36
|
02/09/2022 |
364.737 |
-0,30%
|
8,40
|
8,305
|
8,565
|
8,36
|
01/09/2022 |
429.825 |
-2,16%
|
8,69
|
8,29
|
8,55
|
8,40
|
31/08/2022 |
567.605 |
-2,72%
|
8,69
|
8,55
|
8,80
|
8,59
|
30/08/2022 |
367.480 |
-1,95%
|
9,035
|
8,81
|
9,055
|
8,82
|
29/08/2022 |
278.341 |
0,56%
|
9,04
|
8,975
|
9,095
|
9,00
|
26/08/2022 |
432.982 |
-3,03%
|
9,24
|
8,915
|
9,25
|
8,95
|
25/08/2022 |
604.303 |
-1,07%
|
9,31
|
9,165
|
9,41
|
9,24
|
24/08/2022 |
529.905 |
-3,86%
|
9,415
|
9,25
|
9,49
|
9,34
|
23/08/2022 |
419.045 |
3,35%
|
9,45
|
9,45
|
9,87
|
9,71
|
22/08/2022 |
366.514 |
-2,19%
|
9,47
|
9,34
|
9,535
|
9,39
|
19/08/2022 |
490.073 |
-1,49%
|
9,67
|
9,555
|
9,68
|
9,60
|
18/08/2022 |
242.865 |
-0,71%
|
9,825
|
9,72
|
9,825
|
9,75
|
17/08/2022 |
518.151 |
1,24%
|
9,61
|
9,58
|
9,945
|
9,81
|
16/08/2022 |
371.616 |
1,10%
|
9,71
|
9,55
|
9,73
|
9,695
|
15/08/2022 |
436.589 |
-2,94%
|
9,715
|
9,535
|
9,71
|
9,59
|
12/08/2022 |
342.520 |
3,02%
|
9,78
|
9,74
|
9,89
|
9,89
|