Suzano SA (SUZB3F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 61.39 | -1.09 | -1.74 | 62.38 | 63.1 | 61.21 | 18675 |
| 1737495000 | 62.48 | 0.69 | 1.12 | 61.89 | 62.58 | 61.66 | 12647 |
| 1737408600 | 61.79 | -0.51 | -0.82 | 62.26 | 62.3 | 61.34 | 10754 |
| 1737149400 | 62.3 | 1.71 | 2.82 | 60.42 | 62.3 | 60.26 | 13884 |
| 1737062940 | 60.59 | -0.12 | -0.20 | 61.09 | 61.5 | 59.76 | 13207 |
| 1736976540 | 60.71 | -0.34 | -0.56 | 61.03 | 61.91 | 59.98 | 16464 |
| 1736890140 | 61.05 | -1.2 | -1.93 | 62.25 | 62.6 | 60.81 | 21410 |
| 1736803740 | 62.25 | 0.52 | 0.84 | 61.67 | 62.66 | 61.32 | 15001 |
| 1736544540 | 61.73 | 0.43 | 0.70 | 61.47 | 62.2 | 60.57 | 12645 |
| 1736458140 | 61.3 | -0.4 | -0.65 | 61.95 | 62.26 | 61.25 | 11070 |
| 1736371740 | 61.7 | -0.13 | -0.21 | 62.02 | 62.89 | 61.04 | 14118 |
| 1736285400 | 61.83 | -0.66 | -1.06 | 62.67 | 62.67 | 61.33 | 14565 |
| 1736198940 | 62.49 | 0.2 | 0.32 | 62.78 | 63.24 | 61.93 | 13498 |
| 1735939740 | 62.29 | -0.02 | -0.03 | 62.42 | 63.51 | 62.29 | 15278 |
| 1735853400 | 62.31 | 0.42 | 0.68 | 61.77 | 63 | 61.38 | 15514 |
| 1735594200 | 61.89 | 0.04 | 0.06 | 62.38 | 63 | 61.73 | 12329 |
| 1735334940 | 61.85 | -0.17 | -0.27 | 61.94 | 62.85 | 61.12 | 13325 |
| 1735248540 | 62.02 | 0.62 | 1.01 | 61.51 | 62.4 | 61.2 | 14122 |
| 1734989340 | 61.4 | 2.15 | 3.63 | 59.05 | 61.42 | 59.01 | 16205 |
| 1734730200 | 59.25 | -1.29 | -2.13 | 60 | 60.69 | 59.18 | 20491 |
| 1734643800 | 60.54 | -1.2 | -1.94 | 61.61 | 61.93 | 60.34 | 16714 |
| 1734557400 | 61.74 | -0.26 | -0.42 | 62.35 | 62.63 | 61.26 | 20295 |
| 1734470940 | 62 | -1.4 | -2.21 | 62.45 | 63.27 | 62 | 18469 |
| 1734384540 | 63.4 | 1.28 | 2.06 | 62.97 | 64.18 | 62.44 | 21012 |
| 1734125340 | 62.12 | -0.78 | -1.24 | 63.01 | 63.31 | 62.12 | 14299 |
| 1734039000 | 62.9 | -1.24 | -1.93 | 63.54 | 63.78 | 62.42 | 20180 |
| 1733952540 | 64.14 | -0.43 | -0.67 | 64.61 | 64.9 | 63.42 | 17560 |
| 1733866140 | 64.569999 | -2.39 | -3.57 | 66.66 | 66.89 | 64.519999 | 17586 |
| 1733779740 | 66.959999 | 1.8 | 2.76 | 65.42 | 66.97 | 65.22 | 18165 |
| 1733520600 | 65.16 | 0.16 | 0.25 | 65.11 | 65.65 | 64.62 | 16895 |
| 1733434200 | 65 | -0.03 | -0.05 | 65.459999 | 65.459999 | 63.64 | 25069 |
| 1733347800 | 65.03 | 1.68 | 2.65 | 64 | 65.31 | 63.78 | 21558 |
| 1733261340 | 63.35 | 1.52 | 2.46 | 61.9 | 63.35 | 61.83 | 16809 |
| 1733174940 | 61.83 | -0.19 | -0.31 | 61.71 | 62.93 | 61.54 | 16116 |
| 1732915740 | 62.02 | 1.32 | 2.17 | 61.53 | 63.2 | 61.53 | 25875 |
| 1732829400 | 60.7 | 1.29 | 2.17 | 59.74 | 61.94 | 59.43 | 19476 |
| 1732743000 | 59.41 | 0.16 | 0.27 | 59.76 | 60.36 | 59.11 | 14788 |
| 1732656600 | 59.25 | -0.81 | -1.35 | 59.91 | 60.19 | 58.74 | 14966 |
| 1732570140 | 60.06 | -0.26 | -0.43 | 60.68 | 60.97 | 59.71 | 16440 |
| 1732310940 | 60.32 | -0.39 | -0.64 | 60.85 | 61.25 | 60.31 | 10981 |
| 1732224600 | 60.71 | 0.56 | 0.93 | 60.23 | 61.16 | 60.1 | 14783 |
| 1732051800 | 60.15 | -0.45 | -0.74 | 60.73 | 60.95 | 60.15 | 9521 |
| 1731965340 | 60.6 | 0.43 | 0.71 | 60 | 61.02 | 60 | 15142 |
| 1731619800 | 60.17 | 0.37 | 0.62 | 59.49 | 60.86 | 58.8 | 16085 |
| 1731533400 | 59.8 | 0.69 | 1.17 | 59.11 | 59.94 | 58.99 | 11578 |
| 1731446940 | 59.11 | 1.17 | 2.02 | 58.49 | 59.4 | 58.14 | 11813 |
| 1731360540 | 57.94 | -0.51 | -0.87 | 58.4 | 59.09 | 57.86 | 13539 |
| 1731101400 | 58.45 | -0.25 | -0.43 | 59.52 | 59.7 | 57.68 | 14628 |
| 1731014940 | 58.7 | -0.56 | -0.94 | 59.27 | 59.52 | 58.4 | 17710 |
| 1730928600 | 59.26 | -0.94 | -1.56 | 60.5 | 61.39 | 56.82 | 17982 |
| 1730842200 | 60.2 | 0.21 | 0.35 | 60.01 | 60.6 | 59.89 | 14853 |
| 1730755800 | 59.99 | 0.09 | 0.15 | 59.85 | 60.14 | 59.52 | 14021 |
| 1730496600 | 59.9 | 0.25 | 0.42 | 59.5 | 60.17 | 59.05 | 12898 |
| 1730410200 | 59.65 | -0.35 | -0.58 | 60.12 | 60.84 | 59.58 | 19630 |
| 1730323800 | 60 | 0.52 | 0.87 | 59.32 | 60.35 | 59.32 | 12157 |
| 1730237340 | 59.48 | 0.01 | 0.02 | 59.45 | 59.86 | 59.1 | 17075 |
| 1730151000 | 59.47 | 0.47 | 0.80 | 58.51 | 60.76 | 58.5 | 26785 |
| 1729891800 | 59 | 1.97 | 3.45 | 58.29 | 59.91 | 58.17 | 36316 |
| 1729805400 | 57.03 | -0.62 | -1.08 | 57.45 | 57.96 | 57.03 | 14111 |
| 1729719000 | 57.65 | -0.07 | -0.12 | 57.54 | 58.2 | 57.25 | 15856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
