Mercado abrirá em 8 h 46 min

Suzano S.A. (SUZB3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
59,01+0,55 (+0,94%)
No fechamento: 05:07PM BRT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20240,000,000,0059,0159,01-
30 de abr. de 202458,9259,2158,1058,4658,467.417.800
29 de abr. de 202459,5859,6658,5558,9058,905.769.400
26 de abr. de 202460,1060,6759,4659,5859,583.972.000
25 de abr. de 202460,1860,9359,7859,9059,905.035.900
24 de abr. de 202460,2960,5659,9160,5660,564.435.600
23 de abr. de 202460,3660,5959,9360,1260,124.703.600
22 de abr. de 202461,4361,8660,5560,5560,554.774.700
19 de abr. de 202460,7561,6060,4161,2161,215.928.700
18 de abr. de 202460,8161,0360,2360,7560,753.993.700
17 de abr. de 202461,2561,7760,6460,8160,814.961.700
16 de abr. de 202460,4762,2060,2061,3561,358.783.300
15 de abr. de 202461,2061,8060,4061,0561,057.938.000
12 de abr. de 202461,2161,8460,7361,2061,205.587.400
11 de abr. de 202461,2261,6561,0261,2161,216.224.200
10 de abr. de 202462,2962,7861,2261,7661,766.957.500
09 de abr. de 202462,6063,2961,6762,2962,296.085.100
08 de abr. de 202462,8062,9262,3562,6062,603.183.900
05 de abr. de 202463,5563,7662,2262,8162,814.333.900
04 de abr. de 202464,5564,9363,4863,8863,885.533.000
03 de abr. de 202464,8465,4864,0964,6064,604.869.600
02 de abr. de 202464,6265,5164,3065,2365,236.264.500
01 de abr. de 202464,0065,3064,0064,8964,895.495.900
28 de mar. de 202463,7964,0863,2863,9863,984.550.100
27 de mar. de 202463,0563,9562,9363,8063,805.490.100
26 de mar. de 202461,5663,1461,4062,9762,978.470.600
25 de mar. de 202462,1562,3061,4161,6261,624.278.700
22 de mar. de 202462,3062,5261,5162,1562,154.652.600
21 de mar. de 202462,5563,0061,5762,0462,046.286.700
20 de mar. de 202463,0063,0061,8162,0662,067.167.000
19 de mar. de 202461,2563,3061,2562,8562,857.713.100
18 de mar. de 202460,9361,5660,3861,0561,054.163.000
15 de mar. de 202459,4861,0059,3760,8060,809.306.200
14 de mar. de 202459,3659,7058,8759,5059,506.073.900
13 de mar. de 202459,0659,7758,7959,4359,433.579.200
12 de mar. de 202458,5759,6458,0959,1159,113.892.300
11 de mar. de 202458,7259,5458,3058,5758,575.215.800
08 de mar. de 202458,6859,2757,9659,1559,158.208.900
07 de mar. de 202457,9358,9657,5958,8258,824.313.700
06 de mar. de 202458,5558,9457,9258,2958,294.607.700
05 de mar. de 202458,4558,9857,9158,5758,573.826.500
04 de mar. de 202457,3958,5557,3958,4558,455.250.900
01 de mar. de 202456,4557,6356,4057,4957,497.527.400
29 de fev. de 202457,3857,8056,2456,3556,358.696.600
28 de fev. de 202456,7658,0456,5557,3857,385.853.500
27 de fev. de 202456,4057,6655,8656,8256,826.101.800
26 de fev. de 202455,4156,1554,9356,1256,123.560.300
23 de fev. de 202456,0056,3354,8455,2755,273.137.200
22 de fev. de 202455,3256,4855,1255,7455,744.826.800
21 de fev. de 202453,5655,3653,0255,2755,274.560.400
20 de fev. de 202452,8054,1452,5253,8753,872.995.100
19 de fev. de 202452,9053,2952,2353,0453,041.747.600
16 de fev. de 202452,4353,4852,1153,0553,053.225.500
15 de fev. de 202452,2552,4451,7752,3452,342.141.800
14 de fev. de 202452,7852,9452,0852,2552,251.912.000
09 de fev. de 202453,5053,7752,4252,7052,704.039.700
08 de fev. de 202453,8054,1853,0353,4553,455.681.200
07 de fev. de 202453,7854,0853,2353,7053,706.156.300
06 de fev. de 202451,6253,7451,6253,7153,714.805.100
05 de fev. de 202451,0051,9751,0051,7551,752.717.700
02 de fev. de 202451,1951,6850,7151,3451,344.085.700
01 de fev. de 202451,6252,1251,0151,1051,103.185.500
31 de jan. de 202452,3052,7051,5751,6251,624.140.500
30 de jan. de 202450,5352,2650,5252,1052,104.891.900
29 de jan. de 202452,0252,2450,3150,8050,8012.405.500
26 de jan. de 202451,9253,1751,8952,9152,913.083.300
25 de jan. de 202451,8552,5051,8151,8551,851.893.900
24 de jan. de 202452,5152,7951,7151,8751,872.154.600
23 de jan. de 202451,9752,2451,4752,1052,102.831.000
22 de jan. de 202451,9252,0751,4251,6751,671.977.100
19 de jan. de 202451,5551,9250,9851,8051,806.574.400
18 de jan. de 202452,7252,9951,5351,5351,533.416.400
17 de jan. de 202452,7153,1352,6052,7052,702.590.700
16 de jan. de 202453,7053,8552,8752,9252,923.500.000
15 de jan. de 202453,6154,0553,4253,8653,861.117.900
12 de jan. de 202454,4855,2353,4953,5853,583.194.900
11 de jan. de 202453,8554,3753,2154,1654,163.879.800
10 de jan. de 202454,2454,2953,7353,7753,772.025.300
09 de jan. de 202454,4754,8253,9854,0854,082.987.300
08 de jan. de 202453,7154,7553,3554,7554,752.529.400
05 de jan. de 202454,2954,5553,7654,0554,052.229.700
04 de jan. de 202455,4555,6954,5654,6154,611.914.500
03 de jan. de 202454,8055,8054,7655,4555,453.343.500
02 de jan. de 202455,7056,2954,7255,1455,142.961.200
28 de dez. de 202355,4255,9455,4255,6355,632.560.700
27 de dez. de 202355,2155,6454,9655,5555,552.579.700
26 de dez. de 202354,8256,0254,8155,2255,222.092.500
22 de dez. de 202354,4955,4454,3554,9454,943.262.400
21 de dez. de 202354,1154,7853,9054,4554,452.668.100
20 de dez. de 202352,7054,5952,7053,9053,904.724.500
19 de dez. de 202352,6153,4352,5652,9752,973.756.000
18 de dez. de 202352,6652,8552,0652,5552,554.034.800
15 de dez. de 202352,4153,4652,3152,6352,637.856.900
14 de dez. de 202352,1552,6051,6652,4152,415.219.600
13 de dez. de 202351,2452,0650,9551,8551,854.444.500
12 de dez. de 202351,0951,3750,5050,9650,962.162.800
11 de dez. de 202350,7951,7850,7951,4051,403.377.700
08 de dez. de 202350,0451,0349,7350,7750,774.421.900
08 de dez. de 20231.163375 Dividendo
07 de dez. de 202351,0151,5950,6750,9149,759.633.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...