Suzano SA (SUZB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.31 | -3.84935844026 | 60.01 | 60.1 | 57.4 | 6289680 | 58.81796664 | CS |
| 4 | -4.3 | -6.93548387097 | 62 | 63.51 | 57.4 | 4777168 | 60.65185213 | CS |
| 12 | -2.68 | -4.43855581318 | 60.38 | 66.82 | 57.4 | 6784645 | 61.83892724 | CS |
| 26 | 3.22 | 5.91042584435 | 54.48 | 66.82 | 51.17 | 5953827 | 59.16805154 | CS |
| 52 | 4.8 | 9.07372400756 | 52.9 | 66.82 | 46.18 | 7107682 | 56.30012283 | CS |
| 156 | 0.27 | 0.470137558767 | 57.43 | 66.82 | 37.15 | 6328467 | 52.22809529 | CS |
| 260 | 17.7 | 44.25 | 40 | 79.81 | 22.68 | 6995845 | 52.56051083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 58.85 | -0.38 | -0.64 | 59.34 | 59.6 | 57.65 | 7933700 |
| 1739482140 | 59.23 | 1.26 | 2.17 | 58.02 | 59.54 | 57.54 | 8209400 |
| 1739395740 | 57.97 | -0.96 | -1.63 | 58.7 | 58.77 | 57.4 | 6929700 |
| 1739309400 | 58.93 | -0.42 | -0.71 | 59.69 | 59.69 | 58.46 | 5277700 |
| 1739222940 | 59.35 | -0.17 | -0.29 | 60.01 | 60.1 | 58.83 | 3097900 |
| 1738963800 | 59.52 | -0.57 | -0.95 | 60.02 | 60.1 | 59.15 | 4356200 |
| 1738877340 | 60.09 | 0.4 | 0.67 | 59.7 | 60.22 | 59.6 | 2647400 |
| 1738790940 | 59.69 | -0.23 | -0.38 | 60.22 | 61.01 | 59.5 | 5385800 |
| 1738704600 | 59.92 | -2.53 | -4.05 | 62.45 | 62.71 | 59.89 | 6826300 |
| 1738618200 | 62.45 | 0.08 | 0.13 | 62.55 | 63.51 | 62.03 | 4002600 |
| 1738358940 | 62.37 | 0.01 | 0.02 | 62.57 | 62.82 | 61.83 | 4467600 |
| 1738272540 | 62.36 | 0.16 | 0.26 | 62.56 | 62.97 | 61.86 | 4598900 |
| 1738186200 | 62.2 | -0.56 | -0.89 | 63.07 | 63.32 | 62.11 | 4256300 |
| 1738099740 | 62.76 | -0.33 | -0.52 | 62.71 | 63.39 | 62.31 | 2937100 |
| 1738013340 | 63.09 | 0.33 | 0.53 | 62.76 | 63.4 | 62.35 | 4296900 |
| 1737754200 | 62.76 | 0.01 | 0.02 | 62.82 | 63.01 | 62.01 | 2748800 |
| 1737667740 | 62.75 | 0.35 | 0.56 | 61.29 | 63.06 | 61.29 | 5849200 |
| 1737581400 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 1737495000 | 62.4 | 0.6 | 0.97 | 62.03 | 62.6 | 61.65 | 3732500 |
| 1737408600 | 61.8 | -0.48 | -0.77 | 62 | 62.3 | 61.34 | 3212200 |
| 1737149400 | 62.28 | 1.92 | 3.18 | 60.7 | 62.4 | 60.24 | 7496700 |
| 1737062940 | 60.36 | -0.73 | -1.19 | 61.09 | 61.48 | 59.74 | 5717600 |
| 1736976540 | 61.09 | 0.16 | 0.26 | 61.81 | 61.81 | 59.93 | 5333700 |
| 1736890140 | 60.93 | -1.15 | -1.85 | 62.09 | 62.44 | 60.82 | 4942700 |
| 1736803740 | 62.08 | 0.64 | 1.04 | 61.39 | 62.7 | 61.29 | 3958400 |
| 1736544540 | 61.44 | -0.03 | -0.05 | 61.57 | 61.89 | 60.54 | 5157300 |
| 1736458140 | 61.47 | -0.33 | -0.53 | 61.46 | 62.29 | 61.2 | 3003700 |
| 1736371740 | 61.8 | -0.22 | -0.35 | 62.36 | 62.84 | 61.04 | 8023000 |
| 1736285400 | 62.02 | -0.43 | -0.69 | 62.44 | 62.5 | 61.31 | 5330800 |
| 1736198940 | 62.45 | -0.23 | -0.37 | 62.31 | 62.68 | 61.86 | 3577500 |
| 1735939740 | 62.68 | 0.28 | 0.45 | 62.51 | 63.54 | 62.4 | 8119400 |
| 1735853400 | 62.4 | 0.62 | 1.00 | 61.36 | 63.02 | 61.35 | 5787400 |
| 1735594200 | 61.78 | 0.19 | 0.31 | 61.9 | 62.25 | 61.7 | 4737600 |
| 1735334940 | 61.59 | -0.35 | -0.57 | 62.1 | 62.32 | 61.05 | 4316300 |
| 1735248540 | 61.94 | 0.7 | 1.14 | 61.5 | 62.17 | 61.16 | 4414200 |
| 1734989340 | 61.24 | 1.62 | 2.72 | 59.68 | 61.4 | 59.13 | 7450500 |
| 1734730200 | 59.62 | -1.08 | -1.78 | 60 | 60.05 | 59.17 | 14025200 |
| 1734643800 | 60.7 | -0.91 | -1.48 | 61.94 | 61.96 | 60.32 | 7667600 |
| 1734557400 | 61.61 | -0.55 | -0.88 | 62.08 | 62.61 | 61.22 | 10247500 |
| 1734470940 | 62.16 | -1.71 | -2.68 | 62.54 | 63.3 | 62.05 | 11330400 |
| 1734384540 | 63.87 | 1.45 | 2.32 | 62.9 | 64.209999 | 62.42 | 9269100 |
| 1734125340 | 62.42 | -0.58 | -0.92 | 63.3 | 63.34 | 62.27 | 6271000 |
| 1734039000 | 63 | -1.1 | -1.72 | 62.85 | 63.79 | 62.36 | 9932100 |
| 1733952540 | 64.099999 | -0.51 | -0.79 | 64.34 | 64.91 | 63.4 | 10275100 |
| 1733866140 | 64.61 | -2.04 | -3.06 | 66.79 | 66.819999 | 64.51 | 7524400 |
| 1733779740 | 66.65 | 1.22 | 1.86 | 65.47 | 66.81 | 65.2 | 5458300 |
| 1733520600 | 65.43 | 0.33 | 0.51 | 65.099999 | 65.66 | 64.599999 | 6608200 |
| 1733434200 | 65.099999 | 0.05 | 0.08 | 65.019999 | 65.47 | 63.66 | 15465600 |
| 1733347800 | 65.05 | 1.65 | 2.60 | 64.2 | 65.349999 | 64.129999 | 9603900 |
| 1733261340 | 63.4 | 1.3 | 2.09 | 62 | 63.4 | 61.8 | 7581500 |
| 1733174940 | 62.1 | -0.3 | -0.48 | 62.06 | 62.93 | 61.53 | 7499400 |
| 1732915740 | 62.4 | 0.87 | 1.41 | 61.9 | 63.3 | 61.66 | 12601400 |
| 1732829400 | 61.53 | 1.79 | 3.00 | 59.59 | 61.98 | 59.4 | 9420500 |
| 1732743000 | 59.74 | 0.44 | 0.74 | 59.31 | 60.42 | 59.08 | 9004300 |
| 1732656600 | 59.3 | -0.6 | -1.00 | 60.07 | 60.18 | 58.72 | 8100500 |
| 1732570140 | 59.9 | -0.8 | -1.32 | 60.38 | 60.98 | 59.87 | 17136500 |
| 1732310940 | 60.7 | -0.09 | -0.15 | 60.79 | 61.34 | 60.31 | 3971900 |
| 1732224600 | 60.79 | 0.39 | 0.65 | 60.23 | 61.19 | 60.2 | 5655400 |
| 1732051800 | 60.4 | -0.32 | -0.53 | 60.61 | 60.98 | 60.27 | 2570600 |
| 1731965340 | 60.72 | 0.17 | 0.28 | 60.3 | 61.08 | 59.98 | 4396300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
