Suzano SA (SUZB3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 55.2 | 0.18 | 0.33 | 55.16 | 55.67 | 54.48 | 14804 |
| 1741296540 | 55.02 | -0.62 | -1.11 | 56.21 | 56.5 | 54.5 | 18157 |
| 1741210140 | 55.64 | -0.85 | -1.50 | 56.31 | 56.86 | 54.7 | 17414 |
| 1740778200 | 56.49 | -0.96 | -1.67 | 57 | 57.23 | 56.06 | 15618 |
| 1740691740 | 57.45 | 0.57 | 1.00 | 56.97 | 57.82 | 56.88 | 12150 |
| 1740605400 | 56.88 | 0.13 | 0.23 | 56.85 | 57.34 | 56.71 | 20747 |
| 1740519000 | 56.75 | -0.08 | -0.14 | 57.4 | 57.98 | 56.68 | 14865 |
| 1740432540 | 56.83 | -0.51 | -0.89 | 57.11 | 58.15 | 56.83 | 22704 |
| 1740173400 | 57.34 | -0.48 | -0.83 | 57.82 | 58.3 | 57.08 | 22629 |
| 1740087000 | 57.82 | -0.38 | -0.65 | 58.55 | 58.55 | 57.3 | 20966 |
| 1740000540 | 58.2 | 0.42 | 0.73 | 58.17 | 58.55 | 57.36 | 14531 |
| 1739914140 | 57.78 | -0.22 | -0.38 | 58 | 58.17 | 57.37 | 19117 |
| 1739827800 | 58 | -0.82 | -1.39 | 59 | 59.19 | 57.5 | 23062 |
| 1739568600 | 58.82 | -0.21 | -0.36 | 59.23 | 59.58 | 57.68 | 21587 |
| 1739482140 | 59.03 | 0.92 | 1.58 | 58 | 59.55 | 57.57 | 17963 |
| 1739395740 | 58.11 | -0.66 | -1.12 | 58.93 | 58.93 | 57.42 | 16384 |
| 1739309400 | 58.77 | -0.39 | -0.66 | 59.4 | 59.62 | 58.46 | 13284 |
| 1739222940 | 59.16 | -0.05 | -0.08 | 59.81 | 60.1 | 58.87 | 15532 |
| 1738963800 | 59.21 | -0.98 | -1.63 | 60.09 | 60.12 | 59.17 | 13696 |
| 1738877340 | 60.19 | 0.51 | 0.85 | 59.69 | 60.22 | 59.62 | 13615 |
| 1738790940 | 59.68 | -0.24 | -0.40 | 59.97 | 61 | 59.55 | 19550 |
| 1738704600 | 59.92 | -2.49 | -3.99 | 62.25 | 62.7 | 59.92 | 17220 |
| 1738618200 | 62.41 | -0.13 | -0.21 | 62.7 | 63.48 | 62.05 | 13494 |
| 1738358940 | 62.54 | 0.49 | 0.79 | 62.36 | 62.81 | 61.82 | 12881 |
| 1738272540 | 62.05 | -0.55 | -0.88 | 62.4 | 62.96 | 61.88 | 16150 |
| 1738186200 | 62.6 | -0.32 | -0.51 | 62.76 | 63.3 | 62.12 | 9471 |
| 1738099740 | 62.92 | -0.16 | -0.25 | 62.46 | 63.38 | 62.32 | 12918 |
| 1738013340 | 63.08 | 0.08 | 0.13 | 63.08 | 63.4 | 62.45 | 12341 |
| 1737754200 | 63 | -0.02 | -0.03 | 63.13 | 63.21 | 62.03 | 14350 |
| 1737667740 | 63.02 | 0.54 | 0.86 | 61.1 | 63.06 | 61.1 | 21981 |
| 1737581400 | 62.48 | 0 | 0.00 | 62.48 | 62.48 | 62.48 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
