Register for real-time alerts, custom portfolio, and market movers
SUZB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 50.50 | -1.20 | -2.32% | 51.76 | 51.84 | 50.12 | 16,942,500 |
| May 10 2024 | 51.70 | -1.21 | -2.29% | 51.05 | 53.35 | 50.05 | 18,098,600 |
| May 09 2024 | 52.91 | 0.51 | 0.97% | 52.47 | 53.00 | 51.70 | 18,806,000 |
| May 08 2024 | 52.40 | 0.20 | 0.38% | 53.22 | 54.23 | 52.20 | 31,951,800 |
| May 07 2024 | 52.20 | -7.47 | -12.52% | 59.43 | 59.95 | 51.56 | 54,226,700 |
| May 06 2024 | 59.67 | 0.50 | 0.85% | 59.25 | 59.81 | 58.88 | 2,909,100 |
| May 03 2024 | 59.17 | 0.27 | 0.46% | 59.21 | 59.22 | 58.61 | 3,740,200 |
| May 02 2024 | 58.90 | 0.38 | 0.65% | 59.04 | 59.40 | 58.50 | 4,070,700 |
| Apr 30 2024 | 58.52 | -0.23 | -0.39% | 58.92 | 59.21 | 58.10 | 7,416,000 |
| Apr 29 2024 | 58.75 | -0.85 | -1.43% | 59.58 | 59.66 | 58.55 | 5,761,500 |
| Apr 26 2024 | 59.60 | -0.33 | -0.55% | 60.10 | 60.67 | 59.43 | 3,971,600 |
| Apr 25 2024 | 59.93 | -0.43 | -0.71% | 60.18 | 60.93 | 59.78 | 5,032,900 |
| Apr 24 2024 | 60.36 | 0.20 | 0.33% | 60.29 | 60.56 | 59.91 | 4,433,400 |
| Apr 23 2024 | 60.16 | -0.41 | -0.68% | 60.36 | 60.59 | 59.93 | 4,700,600 |
| Apr 22 2024 | 60.57 | -0.63 | -1.03% | 61.43 | 61.86 | 60.55 | 4,773,300 |
| Apr 19 2024 | 61.20 | 0.42 | 0.69% | 60.75 | 61.60 | 60.41 | 5,928,000 |
| Apr 18 2024 | 60.78 | 0.06 | 0.10% | 60.81 | 61.03 | 60.23 | 3,993,300 |
| Apr 17 2024 | 60.72 | -0.47 | -0.77% | 61.25 | 61.77 | 60.64 | 4,955,500 |
| Apr 16 2024 | 61.19 | 0.24 | 0.39% | 60.47 | 62.20 | 60.20 | 8,776,200 |
| Apr 15 2024 | 60.95 | -0.03 | -0.05% | 61.20 | 61.80 | 60.40 | 7,933,500 |
| Apr 12 2024 | 60.98 | -0.22 | -0.36% | 61.21 | 61.84 | 60.73 | 5,586,200 |
| Apr 11 2024 | 61.20 | -0.49 | -0.79% | 61.22 | 61.65 | 61.02 | 6,222,300 |
| Apr 10 2024 | 61.69 | -0.62 | -1.00% | 62.29 | 62.78 | 61.22 | 6,944,600 |
| Apr 09 2024 | 62.31 | -0.32 | -0.51% | 62.60 | 63.29 | 61.67 | 6,075,500 |
| Apr 08 2024 | 62.63 | 0.07 | 0.11% | 62.80 | 62.92 | 62.35 | 3,180,700 |
| Apr 05 2024 | 62.56 | -0.99 | -1.56% | 63.55 | 63.76 | 62.22 | 4,333,000 |
| Apr 04 2024 | 63.55 | -1.08 | -1.67% | 64.55 | 64.93 | 63.48 | 5,528,300 |
| Apr 03 2024 | 64.63 | -0.35 | -0.54% | 64.84 | 65.48 | 64.09 | 4,865,100 |
| Apr 02 2024 | 64.98 | 0.12 | 0.19% | 64.62 | 65.51 | 64.30 | 6,256,700 |
| Apr 01 2024 | 64.86 | 0.97 | 1.52% | 64.00 | 65.30 | 64.00 | 5,487,800 |
| Mar 28 2024 | 63.89 | -0.02 | -0.03% | 63.79 | 64.08 | 63.28 | 4,549,700 |
| Mar 27 2024 | 63.91 | 0.92 | 1.46% | 63.05 | 63.95 | 62.93 | 5,482,400 |
| Mar 26 2024 | 62.99 | 1.37 | 2.22% | 61.56 | 63.14 | 61.40 | 8,465,300 |
| Mar 25 2024 | 61.62 | -0.39 | -0.63% | 62.15 | 62.30 | 61.41 | 4,238,600 |
| Mar 22 2024 | 62.01 | -0.14 | -0.23% | 62.30 | 62.52 | 61.51 | 4,652,400 |
| Mar 21 2024 | 62.15 | 0.09 | 0.15% | 62.55 | 63.00 | 61.57 | 6,281,000 |
| Mar 20 2024 | 62.06 | -0.78 | -1.24% | 63.00 | 63.00 | 61.81 | 7,158,500 |
| Mar 19 2024 | 62.84 | 1.94 | 3.19% | 61.25 | 63.30 | 61.25 | 7,709,700 |
| Mar 18 2024 | 60.90 | 0.05 | 0.08% | 60.93 | 61.56 | 60.38 | 4,158,900 |
| Mar 15 2024 | 60.85 | 1.49 | 2.51% | 59.48 | 61.00 | 59.37 | 9,305,900 |
| Mar 14 2024 | 59.36 | -0.11 | -0.18% | 59.36 | 59.70 | 58.87 | 6,067,400 |
| Mar 13 2024 | 59.47 | 0.08 | 0.13% | 59.06 | 59.77 | 58.79 | 3,569,100 |
| Mar 12 2024 | 59.39 | 1.19 | 2.04% | 58.57 | 59.64 | 58.09 | 3,875,700 |
| Mar 11 2024 | 58.20 | -0.95 | -1.61% | 58.72 | 59.54 | 58.20 | 5,205,600 |
| Mar 08 2024 | 59.15 | 0.33 | 0.56% | 58.68 | 59.27 | 57.96 | 8,172,600 |
| Mar 07 2024 | 58.82 | 0.53 | 0.91% | 57.93 | 58.96 | 57.59 | 4,313,700 |
| Mar 06 2024 | 58.29 | -0.28 | -0.48% | 58.55 | 58.94 | 57.92 | 4,607,700 |
| Mar 05 2024 | 58.57 | 0.12 | 0.21% | 58.45 | 58.98 | 57.91 | 3,826,500 |
| Mar 04 2024 | 58.45 | 0.96 | 1.67% | 57.39 | 58.55 | 57.39 | 5,250,400 |
| Mar 01 2024 | 57.49 | 1.14 | 2.02% | 56.45 | 57.63 | 56.40 | 7,526,900 |
| Feb 29 2024 | 56.35 | -1.03 | -1.80% | 57.38 | 57.80 | 56.24 | 8,696,600 |
| Feb 28 2024 | 57.38 | 0.56 | 0.99% | 56.76 | 58.04 | 56.55 | 5,853,500 |
| Feb 27 2024 | 56.82 | 0.70 | 1.25% | 56.40 | 57.66 | 55.86 | 6,096,800 |
| Feb 26 2024 | 56.12 | 0.85 | 1.54% | 55.41 | 56.15 | 54.93 | 3,560,300 |
| Feb 23 2024 | 55.27 | -0.47 | -0.84% | 56.00 | 56.33 | 54.84 | 3,128,300 |
| Feb 22 2024 | 55.74 | 0.47 | 0.85% | 55.32 | 56.48 | 55.12 | 4,826,800 |
| Feb 21 2024 | 55.27 | 1.40 | 2.60% | 53.56 | 55.36 | 53.02 | 4,560,400 |
| Feb 20 2024 | 53.87 | 0.83 | 1.56% | 52.80 | 54.14 | 52.52 | 2,995,100 |
| Feb 19 2024 | 53.04 | -0.01 | -0.02% | 52.90 | 53.29 | 52.23 | 1,747,600 |
| Feb 16 2024 | 53.05 | 0.71 | 1.36% | 52.43 | 53.48 | 52.11 | 3,225,000 |
| Feb 15 2024 | 52.34 | 0.09 | 0.17% | 52.25 | 52.44 | 51.77 | 2,141,600 |
| Feb 14 2024 | 52.25 | -0.45 | -0.85% | 52.78 | 52.94 | 52.08 | 1,912,000 |
