Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Suzano S.A. (SUZ.BA)

10,650.00
+75.00
+(0.71%)
At close: April 30 at 2:41:22 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510,675.0010,675.0010,575.0010,650.0010,650.00243
Apr 29, 202510,575.0010,575.0010,575.0010,575.0010,575.00-
Apr 28, 202510,575.0010,575.0010,575.0010,575.0010,575.009
Apr 25, 202510,900.0010,900.0010,800.0010,825.0010,825.0013
Apr 24, 202510,875.0010,875.0010,875.0010,875.0010,875.001
Apr 23, 202510,725.0010,725.0010,725.0010,725.0010,725.00108
Apr 22, 202510,175.0010,500.0010,175.0010,450.0010,450.00239
Apr 21, 20259,930.009,950.009,930.009,950.009,950.0033
Apr 16, 202510,625.0010,625.009,980.0010,225.0010,225.00145
Apr 15, 202510,925.0010,975.0010,925.0010,975.0010,975.0066
Apr 14, 202511,100.0011,150.0011,000.0011,150.0011,150.0056
Apr 11, 202511,925.0011,925.0011,900.0011,925.0011,925.0018
Apr 10, 202511,900.0012,025.0011,750.0012,025.0012,025.0097
Apr 9, 202511,750.0012,200.0011,750.0012,100.0012,100.00217
Apr 8, 202511,700.0011,700.0011,650.0011,650.0011,650.00284
Apr 7, 202511,775.0011,775.0011,575.0011,650.0011,650.0016
Apr 4, 202511,525.0011,625.0011,500.0011,525.0011,525.00260
Apr 3, 202512,125.0012,150.0011,925.0011,925.0011,925.00478
Apr 1, 202512,275.0012,375.0012,250.0012,325.0012,325.00133
Mar 31, 202512,250.0012,350.0012,175.0012,175.0012,175.002,505
Mar 28, 202512,075.0012,100.0012,075.0012,075.0012,075.0013
Mar 27, 202512,000.0012,150.0012,000.0012,150.0012,150.0025
Mar 26, 202512,125.0012,125.0012,125.0012,125.0012,125.0010
Mar 25, 202512,200.0012,200.0012,125.0012,150.0012,150.001,543
Mar 21, 202512,450.0012,475.0012,225.0012,225.0012,225.002,936
Mar 20, 202512,500.0012,600.0012,500.0012,600.0012,600.00654
Mar 19, 202512,600.0012,750.0012,475.0012,500.0012,500.00374
Mar 18, 202512,225.0012,600.0012,225.0012,600.0012,600.00128
Mar 17, 202512,075.0012,100.0012,000.0012,050.0012,050.001,258
Mar 14, 202511,775.0011,775.0011,750.0011,775.0011,775.0032
Mar 13, 202511,625.0011,625.0011,575.0011,575.0011,575.0022
Mar 12, 202511,600.0011,650.0011,550.0011,550.0011,550.0051
Mar 11, 202511,600.0011,700.0011,600.0011,700.0011,700.003
Mar 10, 202511,650.0011,775.0011,650.0011,725.0011,725.001,267
Mar 7, 202511,800.0011,800.0011,800.0011,800.0011,800.005
Mar 6, 202511,950.0011,950.0011,825.0011,850.0011,850.002,657
Mar 5, 202511,725.0011,925.0011,700.0011,925.0011,925.004,292
Feb 28, 202511,750.0011,825.0011,675.0011,825.0011,825.00205
Feb 27, 202511,900.0012,025.0011,900.0012,000.0012,000.0014
Feb 26, 202511,975.0012,025.0011,950.0012,025.0012,025.0026
Feb 25, 202512,100.0012,150.0012,050.0012,050.0012,050.006
Feb 24, 202512,175.0012,275.0012,050.0012,050.0012,050.00524
Feb 21, 202512,225.0012,225.0012,225.0012,225.0012,225.002
Feb 20, 202512,350.0012,350.0012,325.0012,350.0012,350.00349
Feb 19, 202512,450.0012,475.0012,350.0012,350.0012,350.003
Feb 18, 202512,300.0012,350.0012,300.0012,350.0012,350.0029
Feb 17, 202512,700.0012,700.0012,700.0012,700.0012,700.0013
Feb 14, 202512,350.0012,475.0012,325.0012,475.0012,475.00400
Feb 13, 202512,150.0012,400.0012,150.0012,400.0012,400.004,737
Feb 12, 202512,000.0012,000.0011,900.0011,925.0011,925.0026
Feb 11, 202512,250.0012,250.0012,075.0012,150.0012,150.00183
Feb 10, 202512,400.0012,400.0012,275.0012,275.0012,275.007
Feb 7, 202512,450.0012,450.0012,375.0012,400.0012,400.0055
Feb 6, 202512,500.0012,575.0012,500.0012,575.0012,575.009
Feb 5, 202512,575.0012,575.0012,500.0012,525.0012,525.00172
Feb 4, 202512,800.0012,800.0012,650.0012,650.0012,650.008
Feb 3, 202512,750.0012,900.0012,750.0012,825.0012,825.0089
Jan 31, 202512,650.0012,650.0012,650.0012,650.0012,650.00-
Jan 30, 202512,550.0012,650.0012,500.0012,650.0012,650.0048
Jan 29, 202512,650.0012,650.0012,650.0012,650.0012,650.00-
Jan 28, 202512,625.0012,650.0012,600.0012,650.0012,650.0046
Jan 27, 202512,600.0012,650.0012,600.0012,650.0012,650.0035
Jan 24, 202512,650.0012,650.0012,650.0012,650.0012,650.00-
Jan 23, 202512,675.0012,675.0012,600.0012,650.0012,650.005,277
Jan 22, 202512,475.0012,525.0012,425.0012,425.0012,425.0056
Jan 21, 202512,300.0012,425.0012,275.0012,350.0012,350.00136
Jan 20, 202511,900.0011,900.0011,900.0011,900.0011,900.00-
Jan 17, 202511,900.0011,900.0011,900.0011,900.0011,900.00-
Jan 16, 202511,900.0011,900.0011,900.0011,900.0011,900.00150
Jan 15, 202512,000.0012,100.0011,900.0012,100.0012,100.00146
Jan 14, 202512,275.0012,275.0012,075.0012,100.0012,100.0065
Jan 13, 202512,000.0012,275.0012,000.0012,275.0012,275.002,519
Jan 10, 202512,000.0012,000.0012,000.0012,000.0012,000.002
Jan 9, 202512,125.0012,125.0012,125.0012,125.0012,125.00-
Jan 8, 202512,125.0012,125.0012,125.0012,125.0012,125.001
Jan 7, 202512,225.0012,225.0012,225.0012,225.0012,225.003,060
Jan 6, 202512,125.0012,125.0012,075.0012,075.0012,075.008
Jan 3, 202512,100.0012,100.0011,950.0011,950.0011,950.003
Jan 2, 202512,150.0012,150.0011,950.0011,950.0011,950.00570
Dec 30, 202412,050.0012,050.0011,900.0011,900.0011,900.008
Dec 27, 202411,900.0011,900.0011,900.0011,900.0011,900.00-
Dec 26, 202411,925.0011,925.0011,900.0011,900.0011,900.002,020
Dec 24, 202411,925.0011,925.0011,925.0011,925.0011,925.001
Dec 23, 202411,700.0011,700.0011,700.0011,700.0011,700.00-
Dec 20, 202411,700.0011,700.0011,700.0011,700.0011,700.00-
Dec 19, 202411,700.0011,700.0011,700.0011,700.0011,700.00-
Dec 18, 202411,750.0011,750.0011,650.0011,700.0011,700.0036
Dec 17, 202411,900.0012,150.0011,900.0012,150.0012,150.001,392
Dec 16, 202411,525.0011,725.0011,525.0011,725.0011,725.00161
Dec 13, 202411,175.0011,300.0011,175.0011,300.0011,300.0022
Dec 12, 202411,250.0011,250.0011,175.0011,250.0011,250.0025
Dec 11, 202411,425.0011,450.0011,425.0011,450.0011,450.0012
Dec 10, 202411,525.0011,550.0011,525.0011,550.0011,550.007
Dec 9, 202411,550.0011,725.0011,550.0011,725.0011,725.00164
Dec 6, 202411,750.0011,750.0011,750.0011,750.0011,750.00-
Dec 5, 202411,750.0011,750.0011,750.0011,750.0011,750.001
Dec 4, 202411,800.0011,800.0011,800.0011,800.0011,800.00100
Dec 3, 202411,450.0011,550.0011,450.0011,550.0011,550.0036
Dec 2, 202411,400.0011,400.0011,200.0011,200.0011,200.0016
Nov 29, 202411,450.0011,450.0011,375.0011,425.0011,425.00250
Nov 28, 202411,225.0011,225.0011,225.0011,225.0011,225.00-
Nov 27, 202411,200.0011,225.0011,175.0011,225.0011,225.004,671
Nov 26, 202411,375.0011,375.0011,200.0011,200.0011,200.0012
Nov 25, 202411,650.0011,650.0011,650.0011,650.0011,650.00-
Nov 22, 202411,650.0011,650.0011,650.0011,650.0011,650.0010
Nov 21, 202411,675.0011,675.0011,600.0011,600.0011,600.003
Nov 20, 202411,750.0011,750.0011,625.0011,625.0011,625.008,000
Nov 19, 202412,000.0012,000.0012,000.0012,000.0012,000.00-
Nov 15, 202412,000.0012,000.0012,000.0012,000.0012,000.00-
Nov 14, 202412,125.0012,125.0012,000.0012,000.0012,000.0021
Nov 13, 202411,875.0011,875.0011,875.0011,875.0011,875.003
Nov 12, 202411,750.0011,750.0011,750.0011,750.0011,750.004
Nov 11, 202411,750.0011,750.0011,750.0011,750.0011,750.00-
Nov 8, 202411,650.0011,750.0011,650.0011,750.0011,750.0011
Nov 7, 202412,075.0012,100.0011,975.0012,100.0012,100.0024
Nov 6, 202412,225.0012,225.0012,225.0012,225.0012,225.001
Nov 5, 202412,150.0012,150.0012,150.0012,150.0012,150.00-
Nov 4, 202412,000.0012,175.0012,000.0012,150.0012,150.0047
Nov 1, 202412,000.0012,000.0011,925.0012,000.0012,000.004
Oct 31, 202412,050.0012,050.0011,875.0011,875.0011,875.00274
Oct 30, 202412,075.0012,075.0012,050.0012,050.0012,050.006
Oct 29, 202411,975.0011,975.0011,900.0011,925.0011,925.0025
Oct 28, 202412,325.0012,325.0012,100.0012,100.0012,100.0011
Oct 25, 202412,250.0012,250.0012,075.0012,075.0012,075.0084
Oct 24, 202411,975.0012,050.0011,925.0012,025.0012,025.00143
Oct 23, 202412,025.0012,025.0011,975.0011,975.0011,975.00174
Oct 22, 202411,950.0012,200.0011,950.0012,150.0012,150.0029
Oct 21, 202411,925.0011,925.0011,875.0011,900.0011,900.0089
Oct 18, 202411,700.0011,750.0011,700.0011,750.0011,750.006
Oct 17, 202411,500.0011,700.0011,500.0011,675.0011,675.0022
Oct 16, 202411,425.0011,475.0011,425.0011,425.0011,425.007
Oct 15, 202411,450.0011,450.0011,350.0011,400.0011,400.003
Oct 14, 202411,425.0011,500.0011,425.0011,500.0011,500.0079
Oct 10, 202411,650.0011,725.0011,425.0011,425.0011,425.0048
Oct 9, 202412,000.0012,000.0011,575.0011,600.0011,600.00119
Oct 8, 202412,175.0012,175.0012,175.0012,175.0012,175.002
Oct 7, 202412,575.0012,575.0012,450.0012,450.0012,450.00211
Oct 4, 202412,425.0012,450.0012,400.0012,450.0012,450.00165
Oct 3, 202412,200.0012,250.0012,200.0012,250.0012,250.0049
Oct 2, 202412,650.0012,650.0012,450.0012,450.0012,450.0015
Oct 1, 202412,325.0012,325.0012,325.0012,325.0012,325.00-
Sep 30, 202412,275.0012,325.0012,275.0012,325.0012,325.0014
Sep 27, 202412,500.0012,500.0012,325.0012,350.0012,350.0058
Sep 26, 202411,850.0011,850.0011,850.0011,850.0011,850.00-
Sep 25, 202411,850.0011,850.0011,850.0011,850.0011,850.00-
Sep 24, 202411,875.0011,900.0011,850.0011,850.0011,850.0041
Sep 23, 202411,475.0011,475.0011,475.0011,475.0011,475.0014
Sep 20, 202411,550.0011,550.0011,550.0011,550.0011,550.005
Sep 19, 202411,900.0011,900.0011,825.0011,825.0011,825.0042
Sep 18, 202412,100.0012,100.0012,025.0012,025.0012,025.0018
Sep 17, 202412,100.0012,100.0012,000.0012,025.0012,025.00149
Sep 16, 202412,125.0012,125.0012,100.0012,100.0012,100.0014
Sep 13, 202412,425.0012,425.0012,375.0012,375.0012,375.009
Sep 12, 202412,025.0012,200.0012,025.0012,200.0012,200.0014
Sep 11, 202412,200.0012,250.0012,200.0012,200.0012,200.0071
Sep 10, 202412,200.0012,200.0012,200.0012,200.0012,200.002
Sep 9, 202412,225.0012,225.0012,000.0012,000.0012,000.003
Sep 6, 202412,225.0012,225.0012,225.0012,225.0012,225.009
Sep 5, 202412,450.0012,500.0012,450.0012,500.0012,500.0017
Sep 4, 202412,800.0012,800.0012,800.0012,800.0012,800.007
Sep 3, 202412,575.0012,675.0012,575.0012,675.0012,675.003
Sep 2, 202412,700.0012,700.0012,700.0012,700.0012,700.00-
Aug 30, 202412,550.0012,700.0012,550.0012,700.0012,700.0012
Aug 29, 202412,650.0012,650.0012,650.0012,650.0012,650.001
Aug 28, 202413,175.0013,175.0013,125.0013,125.0013,125.00133
Aug 27, 202413,025.0013,050.0013,025.0013,050.0013,050.0034
Aug 26, 202412,975.0012,975.0012,975.0012,975.0012,975.005
Aug 23, 202413,175.0013,200.0013,175.0013,200.0013,200.006
Aug 22, 202413,375.0013,375.0013,375.0013,375.0013,375.00-
Aug 21, 202413,375.0013,375.0013,325.0013,375.0013,375.00157
Aug 20, 202413,125.0013,250.0013,125.0013,250.0013,250.0010
Aug 19, 202413,175.0013,275.0013,150.0013,275.0013,275.003
Aug 16, 202412,675.0012,675.0012,675.0012,675.0012,675.001
Aug 15, 202412,600.0012,600.0012,425.0012,425.0012,425.0013
Aug 14, 202412,775.0012,775.0012,600.0012,600.0012,600.0019
Aug 13, 202412,725.0012,750.0012,675.0012,700.0012,700.001,053
Aug 12, 202412,900.0012,900.0012,700.0012,800.0012,800.0061
Aug 9, 202413,025.0013,025.0012,900.0012,900.0012,900.0017
Aug 8, 202412,800.0012,800.0012,725.0012,725.0012,725.0025
Aug 7, 202412,500.0012,500.0012,375.0012,450.0012,450.0053
Aug 6, 202412,325.0012,325.0012,325.0012,325.0012,325.00-
Aug 5, 202412,375.0012,375.0012,325.0012,325.0012,325.0043
Aug 2, 202412,275.0012,275.0012,275.0012,275.0012,275.001
Aug 1, 202412,350.0012,400.0012,350.0012,400.0012,400.00111
Jul 31, 202412,000.0012,000.0012,000.0012,000.0012,000.0050
Jul 30, 202412,100.0012,100.0011,875.0011,875.0011,875.0023
Jul 29, 202412,000.0012,250.0012,000.0012,150.0012,150.0021
Jul 26, 202412,200.0012,200.0012,050.0012,100.0012,100.0055
Jul 25, 202412,450.0012,450.0012,450.0012,450.0012,450.0020
Jul 24, 202412,475.0012,475.0012,475.0012,475.0012,475.004
Jul 23, 202412,750.0012,750.0012,625.0012,625.0012,625.0034
Jul 22, 202412,750.0012,750.0012,725.0012,725.0012,725.0014
Jul 19, 202412,800.0012,800.0012,800.0012,800.0012,800.001
Jul 18, 202413,050.0013,050.0012,725.0012,725.0012,725.00356
Jul 17, 202412,975.0013,000.0012,925.0013,000.0013,000.0093
Jul 16, 202413,000.0013,000.0013,000.0013,000.0013,000.00-
Jul 15, 202413,500.0013,500.0012,950.0013,000.0013,000.0035
Jul 12, 202413,700.0013,725.0013,700.0013,700.0013,700.0063
Jul 11, 202413,725.0013,725.0013,500.0013,550.0013,550.00183
Jul 10, 202413,275.0013,375.0013,275.0013,375.0013,375.0047
Jul 8, 202413,749.0013,749.0013,526.0013,526.0013,526.00150
Jul 5, 202414,107.0014,107.0014,000.0014,000.0014,000.00620
Jul 4, 202414,000.0014,130.0014,000.0014,130.0014,130.003
Jul 3, 202414,534.5014,534.5014,534.5014,534.5014,534.50-
Jul 2, 202414,607.0014,617.0014,339.0014,534.5014,534.5036
Jul 1, 202414,158.0014,352.0014,158.0014,352.0014,352.00143
Jun 28, 202414,024.5014,024.5013,683.5013,874.5013,874.50190
Jun 27, 202414,107.0014,300.0013,924.0014,024.0014,024.001,010
Jun 26, 202412,400.0012,488.0012,400.0012,471.0012,471.0024
Jun 25, 202412,064.5012,064.5011,990.0011,990.0011,990.002
Jun 24, 202412,046.0012,172.5011,968.5012,165.0012,165.0064
Jun 19, 202411,358.0011,358.0011,358.0011,358.0011,358.00-
Jun 18, 202411,488.5011,488.5011,358.0011,358.0011,358.00309
Jun 14, 202411,550.0011,550.0011,547.0011,549.5011,549.5011
Jun 13, 202411,656.5011,656.5011,656.5011,656.5011,656.509
Jun 12, 202411,823.0011,972.5011,747.0011,830.0011,830.0037
Jun 11, 202411,930.0012,039.5011,915.0012,039.5012,039.507
Jun 10, 202412,097.0012,119.0012,083.5012,119.0012,119.00173
Jun 7, 202412,200.0012,200.0012,024.0012,024.0012,024.00315
Jun 6, 202411,950.0012,001.5011,929.5011,950.0011,950.00319
Jun 5, 202411,505.0011,600.0011,490.0011,508.5011,508.50206
Jun 4, 202411,711.0011,754.5011,522.0011,630.0011,630.00412
Jun 3, 202411,590.0011,750.0011,590.0011,708.5011,708.5023
May 31, 202411,549.0011,709.0011,549.0011,709.0011,709.00159
May 30, 202411,600.0011,618.0011,547.5011,596.0011,596.00177
May 29, 202411,347.0011,412.0011,347.0011,412.0011,412.0024
May 28, 202411,907.0011,907.0011,728.5011,756.0011,756.0045
May 27, 202411,719.5011,719.5011,719.5011,719.5011,719.50-
May 24, 202412,297.0012,297.0011,670.0011,719.5011,719.50345
May 23, 202411,900.0012,407.0011,546.0012,383.0012,383.00679
May 22, 202411,582.5011,972.0011,582.5011,805.0011,805.002,253
May 21, 202411,226.0011,562.5011,123.5011,514.0011,514.00433
May 20, 202411,383.0011,551.0011,300.0011,533.5011,533.50467
May 17, 202411,175.0011,219.0011,128.0011,219.0011,219.0069
May 16, 202410,964.0011,145.0010,912.0011,136.0011,136.00192
May 15, 202410,789.0010,800.0010,740.5010,781.0010,781.0060
May 14, 202411,000.0011,000.0010,528.0010,528.0010,528.0064
May 13, 202410,890.0010,890.0010,500.0010,601.5010,601.501,011
May 10, 202410,962.5011,036.5010,890.0010,890.0010,890.0055
May 9, 202411,175.0011,175.0011,039.0011,175.0011,175.00293
May 8, 202411,500.0011,660.0011,168.5011,173.5011,173.50440
May 7, 202412,000.0012,003.5011,290.0011,383.0011,383.00697
May 6, 202413,049.5013,110.5013,002.5013,110.5013,110.50250
May 3, 202412,718.0012,718.0012,718.0012,718.0012,718.00-
May 2, 202412,675.5012,718.0012,675.5012,718.0012,718.002
Apr 30, 202412,541.5012,541.5012,541.5012,541.5012,541.50-