Suzano SA (SPXB)
TG
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 | 0.4 | 4.08163265306 | 9.8 | 9.9499999 | 9.8 | 215 | 9.87906972 | DE |
| 4 | 0.45 | 4.61538461538 | 9.75 | 10 | 9.6999999 | 310 | 9.91662624 | DE |
| 12 | 0.65 | 6.80628272251 | 9.55 | 10.3 | 9.4 | 409 | 9.79323987 | DE |
| 26 | 1.4 | 15.9090909091 | 8.8 | 10.3 | 8.5 | 405 | 9.43094248 | DE |
| 52 | 0.5000001 | 5.15464025933 | 9.6999999 | 11.8 | 8.1999999 | 709 | 9.07992757 | DE |
| 156 | 0.7500001 | 7.93650907869 | 9.4499999 | 11.8 | 8.1999999 | 655 | 9.2307236 | DE |
| 260 | 0.7500001 | 7.93650907869 | 9.4499999 | 11.8 | 8.1999999 | 655 | 9.2307236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1737581220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1737494820 | 9.9499999 | 0.05 | 0.51 | 9.9499999 | 9.9499999 | 9.9499999 | 330 |
| 1737408420 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 15 |
| 1737149220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 300 |
| 1737062820 | 9.8 | -0.15 | -1.51 | 9.8 | 9.8 | 9.8 | 1 |
| 1736976420 | 9.9499999 | -0.05 | -0.50 | 9.9499999 | 9.9499999 | 9.9499999 | 2 |
| 1736890020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 554 |
| 1736803620 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 850 |
| 1736544420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 300 |
| 1736458020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1736371620 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.8 | 300 |
| 1736285220 | 9.6999999 | -0.25 | -2.51 | 9.8 | 9.9 | 9.6999999 | 233 |
| 1736198820 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 102 |
| 1735939620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1735853220 | 9.9499999 | 0.55 | 5.85 | 9.75 | 9.9499999 | 9.75 | 727 |
| 1735594020 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1735334820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1734989220 | 9.4 | -0.15 | -1.57 | 9.4 | 9.4 | 9.4 | 29 |
| 1734730020 | 9.55 | 0.1 | 1.06 | 9.55 | 9.55 | 9.55 | 298 |
| 1734643620 | 9.4499999 | -0.45 | -4.55 | 9.4499999 | 9.4499999 | 9.4499999 | 250 |
| 1734557220 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1734470820 | 9.9 | -0.05 | -0.50 | 9.6999999 | 9.9 | 9.6999999 | 101 |
| 1734384420 | 9.9499999 | 0 | 0.00 | 9.9 | 9.9499999 | 9.9 | 352 |
| 1734125220 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1734038820 | 9.9499999 | -0.25 | -2.45 | 9.9499999 | 9.9499999 | 9.9499999 | 176 |
| 1733952420 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733866020 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733779620 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 151 |
| 1733520420 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733434020 | 10.199999 | 0 | 0.00 | 10.3 | 10.3 | 10.199999 | 1638 |
| 1733347620 | 10.199999 | 0.1 | 0.99 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1733261220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1733174820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732915620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732829220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732742820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732656420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732570020 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 99 |
| 1732310820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1732224420 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 208 |
| 1732138020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1732051620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1731965220 | 9.9499999 | -0.05 | -0.50 | 10.199999 | 10.199999 | 9.9499999 | 197 |
| 1731705960 | 10 | 0.6 | 6.38 | 10 | 10 | 10 | 2 |
| 1731619620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1731533220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1731446820 | 9.4 | -0.4 | -4.08 | 9.4 | 9.4 | 9.4 | 1 |
| 1731360360 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1731101160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1731014760 | 9.8 | 0.25 | 2.62 | 9.8 | 9.8 | 9.8 | 6 |
| 1730928360 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1730841960 | 9.55 | 0.05 | 0.53 | 9.55 | 9.55 | 9.55 | 142 |
| 1730755560 | 9.5 | -0.2 | -2.06 | 9.55 | 9.55 | 9.5 | 4300 |
| 1730496360 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1730409960 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1730323560 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1730237160 | 9.6999999 | 0.8 | 8.99 | 9.6999999 | 9.6999999 | 9.6999999 | 225 |
| 1730098800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729839600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729753200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
