Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Suzano S.A. (SPXB.SG)

Compare
7.80
-0.35
(-4.29%)
At close: April 4 at 5:03:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.058.107.757.807.80-
Apr 3, 20258.308.358.158.158.15-
Apr 2, 20258.508.508.508.508.50-
Apr 1, 20258.458.508.458.508.50-
Mar 31, 20258.408.458.408.458.45-
Mar 28, 20258.558.608.408.458.45-
Mar 27, 20258.608.608.508.508.50-
Mar 26, 20258.558.658.558.658.65-
Mar 25, 20258.558.658.558.658.65-
Mar 24, 20258.708.708.658.708.70-
Mar 21, 20258.958.958.758.758.75-
Mar 20, 20258.808.858.808.858.85-
Mar 19, 20258.758.908.758.858.85-
Mar 18, 20258.658.708.658.708.70-
Mar 17, 20258.558.658.558.608.60-
Mar 14, 20258.558.608.558.608.60-
Mar 13, 20258.558.558.558.558.55-
Mar 12, 20258.608.608.508.608.60-
Mar 11, 20258.608.608.508.608.60-
Mar 10, 20258.708.708.658.658.65-
Mar 7, 20258.708.758.708.758.75-
Mar 6, 20258.808.808.758.808.80-
Mar 5, 20258.708.758.658.758.75-
Mar 4, 20258.858.858.658.758.75-
Mar 3, 20259.209.209.109.109.10-
Feb 28, 20259.259.309.159.159.15-
Feb 27, 20259.259.359.259.359.35-
Feb 26, 20259.359.359.259.259.25-
Feb 25, 20259.359.359.309.309.30-
Feb 24, 20259.509.509.359.359.35-
Feb 21, 20259.509.559.409.559.55-
Feb 20, 20259.609.609.559.609.60-
Feb 19, 20259.609.659.609.659.65-
Feb 18, 20259.809.809.659.659.65-
Feb 17, 20259.759.759.759.759.75-
Feb 14, 20259.709.709.609.609.60-
Feb 13, 20259.609.709.609.709.70-
Feb 12, 20259.659.659.609.659.65-
Feb 11, 20259.759.809.709.759.75-
Feb 10, 20259.859.859.759.759.75-
Feb 7, 202510.0010.009.909.909.90-
Feb 6, 20259.859.959.859.959.95-
Feb 5, 20259.909.909.909.909.90-
Feb 4, 202510.3010.3010.3010.3010.30-
Feb 3, 202510.3010.3010.2010.3010.30-
Jan 31, 202510.1010.3010.1010.3010.30-
Jan 30, 202510.2010.2010.0010.1010.10-
Jan 29, 202510.1010.2010.1010.2010.20-
Jan 28, 202510.0010.209.9510.1010.10-
Jan 27, 202510.0010.009.9510.0010.00-
Jan 24, 20259.959.959.959.959.95-
Jan 23, 20259.9010.009.9010.0010.00-
Jan 22, 20259.859.959.859.959.95-
Jan 21, 20259.859.909.859.909.90-
Jan 20, 20259.859.859.809.809.80-
Jan 17, 20259.659.809.559.809.80-
Jan 16, 20259.759.759.609.659.65-
Jan 15, 20259.709.709.659.659.65-
Jan 14, 20259.809.859.809.859.85-
Jan 13, 20259.709.959.709.959.95-
Jan 10, 20259.709.709.659.659.65-
Jan 9, 20259.709.709.659.659.65-
Jan 8, 20259.709.759.609.609.60-
Jan 7, 20259.709.709.659.659.65-
Jan 6, 20259.759.759.759.759.75-
Jan 3, 20259.759.759.759.759.75-
Jan 2, 20259.659.659.659.659.65-
Dec 30, 20249.459.459.459.459.45-
Dec 27, 20249.509.509.509.509.50-
Dec 23, 20249.259.259.259.259.25-
Dec 20, 20249.359.359.359.359.35-
Dec 19, 20249.359.459.359.409.40-
Dec 18, 2024 0.31 Dividend
Dec 18, 20249.709.709.459.459.45-
Dec 17, 20249.659.859.659.759.41-
Dec 16, 20249.659.709.659.709.37-
Dec 13, 20249.859.859.709.759.41-
Dec 12, 202410.0010.009.859.909.56-
Dec 11, 202410.0010.0010.0010.009.65-
Dec 10, 202410.2010.2010.1010.109.75-
Dec 9, 202410.0010.0010.0010.009.65-
Dec 6, 202410.0010.0010.0010.009.65-
Dec 5, 202410.1010.2010.1010.109.75-
Dec 4, 20249.9010.109.9010.009.65-
Dec 3, 20249.609.659.609.659.32-
Dec 2, 20249.709.759.709.709.37-
Nov 29, 20249.409.759.409.759.41-
Nov 28, 20249.409.409.409.409.08-
Nov 27, 20249.609.609.559.609.27-
Nov 26, 20249.709.709.659.659.32-
Nov 25, 20249.909.959.759.759.41-
Nov 22, 20249.9510.009.859.959.61-
Nov 21, 20249.859.859.759.859.51-
Nov 20, 20249.809.809.809.809.46-
Nov 19, 20249.909.909.809.809.46-
Nov 18, 20249.959.959.759.859.51-
Nov 15, 20249.759.859.759.859.51-
Nov 14, 20249.609.759.609.759.41-
Nov 13, 20249.509.659.509.659.32-
Nov 12, 20249.359.459.359.459.12-
Nov 11, 20249.359.409.309.359.03-
Nov 8, 20249.459.459.209.208.88-
Nov 7, 20249.559.609.459.459.12-
Nov 6, 20249.8510.009.609.609.27-
Nov 5, 20249.509.509.509.509.17-
Nov 4, 20249.259.409.259.409.08-
Nov 1, 20249.359.409.359.359.03-
Oct 31, 20249.459.509.409.459.12-
Oct 30, 20249.459.509.459.509.17-
Oct 29, 20249.559.559.509.509.17-
Oct 28, 20249.559.659.559.609.27-
Oct 25, 20249.309.509.309.509.17-
Oct 24, 20249.259.259.259.258.93-
Oct 23, 20249.259.309.209.258.93-
Oct 22, 20249.009.008.959.008.69-
Oct 21, 20248.909.108.909.108.79-
Oct 18, 20248.808.908.808.858.54-
Oct 17, 20248.758.808.758.808.50-
Oct 16, 20248.758.758.708.708.40-
Oct 15, 20248.958.958.708.758.45-
Oct 14, 20248.708.808.708.808.50-
Oct 11, 20248.758.758.708.758.45-
Oct 10, 20248.758.758.758.758.45-
Oct 9, 20249.009.058.958.958.64-
Oct 8, 20249.159.158.958.958.64-
Oct 7, 20249.209.209.159.208.88-
Oct 4, 20248.959.108.959.108.79-
Oct 3, 20249.009.008.858.858.54-
Oct 2, 20248.959.158.959.108.79-
Oct 1, 20248.858.958.808.958.64-
Sep 30, 20248.858.908.808.908.59-
Sep 27, 20248.808.908.808.858.54-
Sep 26, 20248.408.658.408.658.35-
Sep 25, 20248.508.558.508.508.21-
Sep 24, 20248.308.558.308.558.25-
Sep 23, 20248.358.408.258.257.97-
Sep 20, 20248.558.558.358.358.06-
Sep 19, 20248.608.608.608.608.30-
Sep 18, 20248.608.658.608.658.35-
Sep 17, 20248.508.558.508.558.25-
Sep 16, 20248.658.658.508.508.21-
Sep 13, 20248.608.708.608.708.40-
Sep 12, 20248.758.758.658.658.35-
Sep 11, 20248.658.758.658.758.45-
Sep 10, 20248.708.858.658.858.54-
Sep 9, 20248.708.708.658.658.35-
Sep 6, 20248.758.808.708.808.50-
Sep 5, 20248.708.758.708.758.45-
Sep 4, 20248.608.758.608.708.40-
Sep 3, 20248.658.758.658.658.35-
Sep 2, 20248.708.708.658.658.35-
Aug 30, 20248.808.858.758.758.45-
Aug 29, 20248.959.058.858.858.54-
Aug 28, 20248.959.008.959.008.69-
Aug 27, 20248.908.908.858.908.59-
Aug 26, 20249.059.059.009.058.74-
Aug 23, 20249.009.058.959.058.74-
Aug 22, 20249.159.159.109.158.83-
Aug 21, 20249.109.159.109.158.83-
Aug 20, 20249.059.059.059.058.74-
Aug 19, 20248.909.108.909.058.74-
Aug 16, 20248.858.908.808.858.54-
Aug 15, 20249.059.109.059.108.79-
Aug 14, 20249.109.109.059.058.74-
Aug 13, 20248.959.058.959.008.69-
Aug 12, 20249.009.009.009.008.69-
Aug 9, 20248.709.058.709.058.74-
Aug 8, 20248.408.458.358.458.16-
Aug 7, 20248.358.358.358.358.06-
Aug 6, 20248.258.308.258.308.01-
Aug 5, 20248.508.508.058.207.92-
Aug 2, 20248.608.608.458.458.16-
Aug 1, 20248.708.808.708.808.50-
Jul 31, 20248.658.708.608.658.35-
Jul 30, 20248.558.558.458.508.21-
Jul 29, 20248.358.408.308.408.11-
Jul 26, 20248.508.508.458.458.16-
Jul 25, 20248.508.558.508.558.25-
Jul 24, 20248.608.608.608.608.30-
Jul 23, 20248.708.758.658.658.35-
Jul 22, 20248.708.758.708.758.45-
Jul 19, 20248.708.808.658.808.50-
Jul 18, 20248.958.958.858.858.54-
Jul 17, 20249.009.008.959.008.69-
Jul 16, 20248.959.108.959.108.79-
Jul 15, 20248.758.908.758.908.59-
Jul 12, 20248.858.858.708.758.45-
Jul 11, 20248.808.858.808.858.54-
Jul 10, 20248.858.858.758.858.54-
Jul 9, 20248.908.908.908.908.59-
Jul 8, 20249.109.108.908.908.59-
Jul 5, 20249.409.409.309.308.98-
Jul 4, 20249.409.459.409.459.12-
Jul 3, 20249.309.409.309.359.03-
Jul 2, 20249.409.409.359.409.08-
Jul 1, 20249.409.459.409.459.12-
Jun 28, 20249.609.609.409.409.08-
Jun 27, 20249.409.709.409.709.37-
Jun 26, 20248.408.608.408.558.25-
Jun 25, 20248.508.558.508.508.21-
Jun 24, 20248.308.458.308.458.16-
Jun 21, 20248.208.308.208.308.01-
Jun 20, 20248.208.408.208.408.11-
Jun 19, 20248.208.208.208.207.92-
Jun 18, 20248.258.358.258.358.06-
Jun 17, 20248.358.358.308.308.01-
Jun 14, 20248.408.408.358.358.06-
Jun 13, 20248.308.308.308.308.01-
Jun 12, 20248.408.408.258.257.97-
Jun 11, 20248.508.558.458.458.16-
Jun 10, 20248.408.408.358.408.11-
Jun 7, 20248.308.608.308.508.21-
Jun 6, 20248.008.308.008.308.01-
Jun 5, 20248.058.058.008.007.72-
Jun 4, 20248.108.108.108.107.82-
Jun 3, 20248.508.508.358.358.06-
May 31, 20248.708.708.558.558.25-
May 30, 20248.608.608.558.558.25-
May 29, 20248.658.658.558.558.25-
May 28, 20248.658.708.658.708.40-
May 27, 20248.658.658.608.608.30-
May 24, 20248.908.908.758.758.45-
May 23, 20248.558.658.558.608.30-
May 22, 20248.708.708.658.658.35-
May 21, 20249.209.209.059.108.79-
May 20, 20249.209.309.209.308.98-
May 17, 20249.159.259.159.208.88-
May 16, 20248.909.108.909.108.79-
May 15, 20248.908.908.808.858.54-
May 14, 20249.009.109.009.108.79-
May 13, 20249.209.359.209.208.88-
May 10, 20249.509.509.309.308.98-
May 9, 20249.509.559.259.258.93-
May 8, 20249.859.959.559.759.41-
May 7, 202410.7010.8010.7010.8010.43-
May 6, 202410.9010.9010.6010.7010.33-
May 3, 202410.6010.7010.6010.6010.23-
May 2, 202410.3010.7010.3010.6010.23-
Apr 30, 202410.5010.5010.4010.4010.04-
Apr 29, 202410.7010.7010.6010.6010.23-
Apr 26, 202410.7010.8010.6010.8010.43-
Apr 25, 202410.8010.8010.6010.8010.43-
Apr 24, 202410.8010.8010.7010.7010.33-
Apr 23, 202410.8010.8010.8010.8010.43-
Apr 22, 202410.9010.9010.9010.9010.52-
Apr 19, 202410.6010.7010.6010.7010.33-
Apr 18, 202410.7010.7010.7010.7010.33-
Apr 17, 202410.7010.8010.7010.7010.33-
Apr 16, 202410.9010.9010.8010.8010.43-
Apr 15, 202411.0011.0011.0011.0010.62-
Apr 12, 202411.0011.1011.0011.0010.62-
Apr 11, 202411.1011.1011.0011.1010.72-
Apr 10, 202411.2011.2011.1011.1010.72-
Apr 9, 202411.2011.3011.2011.3010.91-
Apr 8, 202411.2011.2011.2011.2010.81-
Apr 5, 202411.4011.5011.4011.4011.01-
Apr 4, 202411.6011.6011.5011.5011.10-