Quantcast

Suzano Papel e Celulose S.A. American Depositary Shares (each representing two Common Shares) Historical Stock Prices

SUZ 
$23.72
*  
0.34
1.41%
Get SUZ Alerts
*Delayed - data as of Mar. 26, 2019 12:33 ET  -  Find a broker to begin trading SUZ now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    SUZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:33 24.01 24.32 23.72 23.72 24,041
03/25/2019 23.31 24.21 23.24 24.06 198,135
03/22/2019 24.01 24.03 23.18 23.2 386,100
03/21/2019 23.33 23.92 23.16 23.79 134,683
03/20/2019 23.78 23.9 23.37 23.59 96,396
03/19/2019 24.95 24.95 23.77 23.85 37,469
03/18/2019 24.56 25.01 24.54 24.88 42,718
03/15/2019 23.89 24.7 23.89 24.7 56,956
03/14/2019 24.12 24.2 23.77 23.98 89,350
03/13/2019 24.37 24.37 23.96 24.34 78,816
03/12/2019 24.66 24.7 24.13 24.27 75,500
03/11/2019 24.69 24.88 24.52 24.72 120,288
03/08/2019 24.46 24.54 24.25 24.43 71,940
03/07/2019 24.77 25 24.16 24.9 44,586
03/06/2019 25.56 26.13 24.95 25.01 81,887
03/05/2019 25.38 25.81 24.88 25.55 107,442
03/04/2019 25.59 25.59 24.98 25.47 54,086
03/01/2019 25.51 25.95 25.47 25.6 66,072
02/28/2019 26.09 26.11 25.32 25.46 117,797
02/27/2019 26.51 26.51 25.7 26.31 341,667
02/26/2019 26.83 26.94 26.4 26.73 131,918
02/25/2019 25.89 25.96 25.52 25.61 36,751
02/22/2019 25.6 25.622 24.59 25.15 110,650
02/21/2019 25.12 25.12 24.84 25.09 81,670
02/20/2019 25.3 25.4 24.83 24.83 45,199
02/19/2019 24.71 25.13 24.61 24.81 31,711
02/15/2019 24.67 24.67 23.89 24.18 19,452
02/14/2019 23.91 24.6732 23.72 24 53,885
02/13/2019 24.75 24.84 23.9 24.76 26,929
02/12/2019 24.85 24.92 24.12 24.36 391,141
02/11/2019 25.75 25.75 24.11 24.44 38,545
02/08/2019 26.71 26.76 25.58 25.66 15,162
02/07/2019 26.13 26.51 26.08 26.12 36,766
02/06/2019 25.83 25.98 25.25 25.79 36,717
02/05/2019 26 26.08 25.72 25.9 55,866
02/04/2019 25.57 26.2 25.4 25.44 50,633
02/01/2019 25.37 25.72 25.23 25.26 88,328
01/31/2019 25.66 26.25 24.78 24.94 129,205
01/30/2019 25.87 25.96 25.17 25.46 105,001
01/29/2019 25.98 26.17 25.62 25.85 191,016
01/28/2019 25.89 26.315 25.57 26.2 147,642
01/25/2019 26.55 26.55 25.28 25.53 59,499
01/24/2019 25.05 26.72 24.86 26.53 109,825
01/23/2019 24 24.9 23.98 24.83 250,615
01/22/2019 23.78 23.9 23.22 23.44 185,926
01/18/2019 22.74 23.75 22.56 23.6 75,610
01/17/2019 23.09 23.44 22.58 22.98 131,724
01/16/2019 23.2 24.06 23.07 23.56 103,421
01/15/2019 21.65 22.92 21.3 22.92 156,140
01/14/2019 21.04 21.39 20.99 21.1 54,027
01/11/2019 21.11 21.21 20.75 20.83 224,075
01/10/2019 20.77 21.45 20.77 21 346,985
01/09/2019 20.13 20.96 20.13 20.96 40,324
01/08/2019 19.4 19.6 19.4 19.45 24,081
01/07/2019 19.68 19.95 19.05 19.05 88,266
01/04/2019 19.81 20.33 19.7011 20.14 45,669
01/03/2019 19.99 21.87 19.11 20.75 119,744
01/02/2019 19.98 20.81 19.81 20.6 19,725
12/31/2018 19.65 20.0399 19.27 19.8 1,977
12/28/2018 19.24 19.4 19.17 19.4 2,526
12/27/2018 20.45 20.88 19.02 19.35 32,449
12/26/2018 22.5 24.22 20.5 21.3 54,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio