Suzano SA (SUZ)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.5035035035 | 9.99 | 9.99 | 9.595 | 1609784 | 9.75123702 | DR |
| 4 | -0.12 | -1.22950819672 | 9.76 | 10.32 | 9.22 | 1256735 | 9.79720203 | DR |
| 12 | 0.2 | 2.1186440678 | 9.44 | 10.42 | 8.99 | 1586877 | 9.76010747 | DR |
| 26 | -2.03 | -17.3950299914 | 11.67 | 11.93 | 8.78 | 2109218 | 9.88275287 | DR |
| 52 | -1.8 | -15.7342657343 | 11.44 | 12.98 | 8.78 | 1762878 | 10.40099541 | DR |
| 156 | 0.5 | 5.4704595186 | 9.14 | 12.98 | 7.46 | 1506511 | 9.95242055 | DR |
| 260 | 1.32 | 15.8653846154 | 8.32 | 14.445 | 4.431 | 1092689 | 10.05106595 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 9.67 | -0.2 | -2.03 | 9.75 | 9.78 | 9.615 | 1560719 |
| 1728945600 | 9.8699999 | 0.2 | 2.07 | 9.6 | 9.9149999 | 9.6 | 2527601 |
| 1728686400 | 9.67 | -0.05 | -0.51 | 9.6199999 | 9.83 | 9.595 | 1712358 |
| 1728600000 | 9.72 | -0.03 | -0.31 | 9.72 | 9.755 | 9.64 | 1050309 |
| 1728513600 | 9.75 | -0.3 | -2.99 | 9.99 | 9.99 | 9.73 | 1197934 |
| 1728427200 | 10.05 | -0.15 | -1.47 | 9.99 | 10.1299 | 9.94 | 1081589 |
| 1728340800 | 10.2 | -0.05 | -0.49 | 10.18 | 10.32 | 10.145 | 1272795 |
| 1728081600 | 10.25 | 0.23 | 2.30 | 10.08 | 10.25 | 10.02 | 777204 |
| 1727995200 | 10.02 | -0.09 | -0.89 | 9.9 | 10.055 | 9.875 | 760944 |
| 1727908800 | 10.11 | 0.02 | 0.20 | 10.24 | 10.24 | 10.07 | 759298 |
| 1727822400 | 10.09 | 0.09 | 0.90 | 10.04 | 10.145 | 9.965 | 1045431 |
| 1727736000 | 10 | -0.02 | -0.20 | 10.03 | 10.1 | 9.955 | 580447 |
| 1727476800 | 10.02 | 0.06 | 0.60 | 9.98 | 10.135 | 9.965 | 1046209 |
| 1727390400 | 9.96 | 0.48 | 5.06 | 9.69 | 10.005 | 9.69 | 2177921 |
| 1727304000 | 9.48 | -0.24 | -2.47 | 9.68 | 9.68 | 9.48 | 715357 |
| 1727217600 | 9.72 | 0.37 | 3.96 | 9.56 | 9.775 | 9.56 | 1693644 |
| 1727131200 | 9.35 | -0.09 | -0.95 | 9.35 | 9.36 | 9.22 | 2877634 |
| 1726872000 | 9.44 | -0.24 | -2.48 | 9.56 | 9.6 | 9.42 | 1052423 |
| 1726785600 | 9.68 | 0.03 | 0.31 | 9.72 | 9.735 | 9.655 | 572121 |
| 1726699200 | 9.65 | -0.05 | -0.52 | 9.76 | 9.82 | 9.605 | 672759 |
| 1726612800 | 9.7 | 0.08 | 0.83 | 9.58 | 9.725 | 9.55 | 1349796 |
| 1726526400 | 9.6199999 | -0.15 | -1.54 | 9.78 | 9.84 | 9.58 | 1419516 |
| 1726267200 | 9.77 | 0.1 | 1.03 | 9.81 | 9.875 | 9.7449999 | 904835 |
| 1726180800 | 9.67 | -0.12 | -1.23 | 9.69 | 9.75 | 9.565 | 2227020 |
| 1726094400 | 9.7899999 | 0.04 | 0.41 | 9.73 | 9.815 | 9.655 | 1729852 |
| 1726008000 | 9.75 | 0.05 | 0.52 | 9.82 | 9.91 | 9.695 | 1213150 |
| 1725921600 | 9.7 | -0.03 | -0.31 | 9.7 | 9.76 | 9.67 | 432050 |
| 1725662400 | 9.73 | -0.16 | -1.62 | 9.91 | 9.93 | 9.695 | 825191 |
| 1725576000 | 9.89 | 0.07 | 0.71 | 9.8699999 | 9.92 | 9.76 | 758844 |
| 1725489600 | 9.82 | 0.14 | 1.45 | 9.71 | 9.9149999 | 9.71 | 1464794 |
| 1725403200 | 9.68 | -0.06 | -0.62 | 9.83 | 9.85 | 9.605 | 1197242 |
| 1725057600 | 9.74 | -0.17 | -1.72 | 9.81 | 9.845 | 9.685 | 2642052 |
| 1724971200 | 9.91 | -0.2 | -1.98 | 10 | 10.03 | 9.825 | 1867755 |
| 1724884800 | 10.11 | 0 | 0.00 | 10.08 | 10.1999 | 10.06 | 561612 |
| 1724798400 | 10.11 | 0.01 | 0.10 | 10.01 | 10.165 | 9.99 | 951023 |
| 1724712000 | 10.1 | -0.16 | -1.56 | 10.23 | 10.27 | 10.06 | 1511465 |
| 1724452800 | 10.26 | 0.13 | 1.28 | 10.12 | 10.325 | 10.05 | 1471784 |
| 1724366400 | 10.13 | -0.22 | -2.13 | 10.23 | 10.29 | 10.065 | 3323427 |
| 1724280000 | 10.35 | 0.11 | 1.07 | 10.37 | 10.42 | 10.295 | 2242697 |
| 1724193600 | 10.24 | 0.05 | 0.49 | 10.1 | 10.28 | 10.1 | 2153759 |
| 1724107200 | 10.19 | 0.21 | 2.10 | 10.09 | 10.28 | 10.08 | 917217 |
| 1723848000 | 9.98 | 0.13 | 1.32 | 9.96 | 10 | 9.83 | 985112 |
| 1723761600 | 9.85 | -0.18 | -1.79 | 10.04 | 10.055 | 9.7518999 | 1370088 |
| 1723675200 | 10.03 | 0.03 | 0.30 | 10.02 | 10.12 | 10.005 | 3444289 |
| 1723588800 | 10 | 0.08 | 0.81 | 10.02 | 10.045 | 9.95 | 966153 |
| 1723502400 | 9.92 | -0.04 | -0.40 | 9.94 | 9.96 | 9.855 | 1004215 |
| 1723243200 | 9.96 | 0.33 | 3.43 | 9.94 | 10.04 | 9.835 | 4583188 |
| 1723156800 | 9.63 | 0.36 | 3.88 | 9.31 | 9.75 | 9.2899999 | 6197702 |
| 1723070400 | 9.27 | 0.08 | 0.87 | 9.3699999 | 9.445 | 9.25 | 2789689 |
| 1722984000 | 9.19 | -0.03 | -0.33 | 9.19 | 9.345 | 9.155 | 2458277 |
| 1722897600 | 9.22 | -0.06 | -0.65 | 9.01 | 9.31 | 8.99 | 2626666 |
| 1722638400 | 9.28 | -0.13 | -1.38 | 9.41 | 9.41 | 9.255 | 2016362 |
| 1722552000 | 9.41 | -0.13 | -1.36 | 9.58 | 9.74 | 9.38 | 1706963 |
| 1722465600 | 9.5399999 | 0.02 | 0.21 | 9.5 | 9.6199999 | 9.335 | 1954970 |
| 1722379200 | 9.52 | 0.12 | 1.28 | 9.28 | 9.56 | 9.25 | 678628 |
| 1722292800 | 9.4 | 0.22 | 2.40 | 9.21 | 9.465 | 9.15 | 1595931 |
| 1722033600 | 9.18 | -0.15 | -1.61 | 9.2899999 | 9.3 | 9.15 | 933251 |
| 1721947200 | 9.33 | -0.04 | -0.43 | 9.56 | 9.57 | 9.2899999 | 1213334 |
| 1721860800 | 9.3699999 | -0.14 | -1.47 | 9.44 | 9.4949999 | 9.36 | 801140 |
| 1721774400 | 9.51 | -0.07 | -0.73 | 9.59 | 9.6199999 | 9.48 | 691362 |
| 1721688000 | 9.58 | -0.02 | -0.21 | 9.68 | 9.69 | 9.505 | 892303 |
| 1721428800 | 9.6 | -0.04 | -0.41 | 9.74 | 9.75 | 9.555 | 587712 |
| 1721342400 | 9.64 | -0.26 | -2.63 | 9.82 | 9.865 | 9.63 | 734846 |
| 1721256000 | 9.9 | -0.09 | -0.90 | 9.95 | 10.03 | 9.855 | 847429 |
| 1721169600 | 9.99 | 0.08 | 0.81 | 10.13 | 10.19 | 9.945 | 679077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
