Suzano S.A. SUZB3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 43,28-0,92 (-%2,08)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 43,24 | -%2,17 | BRL 44,50 | BRL 44,55 | BRL 42,90 | 5,23M |
| 2026-09-30 | BRL 44,20 | -%0,38 | BRL 45,02 | BRL 45,02 | BRL 44,20 | 4,33M |
| 2026-09-29 | BRL 44,37 | -%0,72 | BRL 44,61 | BRL 44,77 | BRL 43,92 | 3,34M |
| 2026-09-28 | BRL 44,69 | -%0,69 | BRL 44,86 | BRL 45,05 | BRL 44,46 | 6,57M |
| 2026-09-25 | BRL 45,00 | -%1,27 | BRL 45,52 | BRL 45,79 | BRL 44,98 | 3,05M |
| 2026-09-24 | BRL 45,58 | -%4,02 | BRL 47,42 | BRL 47,58 | BRL 45,43 | 6,44M |
| 2026-09-23 | BRL 47,49 | -%2,24 | BRL 48,04 | BRL 48,55 | BRL 47,43 | 10,07M |
| 2026-09-22 | BRL 48,58 | +%2,81 | BRL 47,01 | BRL 48,69 | BRL 47,01 | 7,08M |
| 2026-09-21 | BRL 47,25 | -%1,54 | BRL 48,00 | BRL 48,20 | BRL 47,09 | 6,31M |
| 2026-09-18 | BRL 47,99 | +%1,24 | BRL 47,39 | BRL 47,99 | BRL 46,91 | 9,76M |
| 2026-09-17 | BRL 47,40 | +%1,50 | BRL 46,94 | BRL 47,76 | BRL 46,61 | 3,15M |
| 2026-09-16 | BRL 46,70 | -%1,81 | BRL 47,42 | BRL 47,67 | BRL 46,63 | 4,75M |
| 2026-09-15 | BRL 47,56 | +%0,55 | BRL 47,73 | BRL 47,77 | BRL 46,99 | 2,69M |
| 2026-09-14 | BRL 47,30 | -%1,07 | BRL 46,84 | BRL 47,54 | BRL 46,79 | 5,62M |
| 2026-09-11 | BRL 47,81 | -%0,60 | BRL 48,10 | BRL 48,60 | BRL 47,65 | 6,03M |
| 2026-09-10 | BRL 48,10 | +%1,84 | BRL 47,27 | BRL 48,10 | BRL 47,27 | 7,53M |
| 2026-09-09 | BRL 47,23 | +%0,43 | BRL 46,91 | BRL 47,73 | BRL 46,70 | 5,34M |
| 2026-09-08 | BRL 47,03 | +%0,30 | BRL 47,15 | BRL 47,54 | BRL 46,39 | 7,60M |
| 2026-09-04 | BRL 46,89 | +%0,21 | BRL 46,86 | BRL 46,98 | BRL 46,37 | 3,81M |
| 2026-09-03 | BRL 46,79 | +%0,09 | BRL 47,03 | BRL 47,07 | BRL 45,91 | 4,25M |
| 2026-09-02 | BRL 46,75 | +%2,16 | BRL 46,01 | BRL 47,27 | BRL 45,94 | 7,75M |
| 2026-09-01 | BRL 45,76 | +%1,02 | BRL 45,43 | BRL 46,00 | BRL 45,22 | 4,83M |
| 2026-08-31 | BRL 45,30 | -%1,50 | BRL 46,17 | BRL 46,23 | BRL 45,24 | 6,04M |
| 2026-08-28 | BRL 45,99 | -%0,88 | BRL 46,88 | BRL 47,18 | BRL 45,99 | 6,48M |
| 2026-08-27 | BRL 46,40 | +%0,54 | BRL 45,90 | BRL 46,83 | BRL 45,53 | 9,33M |
| 2026-08-26 | BRL 46,15 | -%0,41 | BRL 46,16 | BRL 46,41 | BRL 45,91 | 7,92M |
| 2026-08-25 | BRL 46,34 | +%0,04 | BRL 46,45 | BRL 46,56 | BRL 45,99 | 10,45M |
| 2026-08-24 | BRL 46,32 | +%3,00 | BRL 45,30 | BRL 46,98 | BRL 45,14 | 12,16M |
| 2026-08-21 | BRL 44,97 | +%1,83 | BRL 44,12 | BRL 45,33 | BRL 44,12 | 13,55M |
| 2026-08-20 | BRL 44,16 | +%2,53 | BRL 42,71 | BRL 44,66 | BRL 42,71 | 12,17M |
| 2026-08-19 | BRL 43,07 | +%4,64 | BRL 41,35 | BRL 43,09 | BRL 40,52 | 9,32M |
| 2026-08-18 | BRL 41,16 | +%1,43 | BRL 40,70 | BRL 41,76 | BRL 40,54 | 9,57M |
| 2026-08-17 | BRL 40,58 | -%3,45 | BRL 41,99 | BRL 42,14 | BRL 40,45 | 5,87M |
| 2026-08-14 | BRL 42,03 | +%1,28 | BRL 41,58 | BRL 42,72 | BRL 41,53 | 8,24M |
| 2026-08-13 | BRL 41,50 | +%0,12 | BRL 40,94 | BRL 41,63 | BRL 40,65 | 7,88M |
| 2026-08-12 | BRL 41,45 | +%2,65 | BRL 40,40 | BRL 41,50 | BRL 40,35 | 7,76M |
| 2026-08-11 | BRL 40,38 | -%3,17 | BRL 41,31 | BRL 41,50 | BRL 40,08 | 6,37M |
| 2026-08-07 | BRL 41,70 | -%0,64 | BRL 41,93 | BRL 42,04 | BRL 41,14 | 4,16M |
| 2026-08-06 | BRL 41,97 | -%2,03 | BRL 42,70 | BRL 42,85 | BRL 41,97 | 4,34M |
| 2026-08-05 | BRL 42,84 | -%0,42 | BRL 43,04 | BRL 43,18 | BRL 42,64 | 5,87M |
| 2026-08-04 | BRL 43,02 | -%0,19 | BRL 43,53 | BRL 43,71 | BRL 42,42 | 3,30M |
| 2026-08-03 | BRL 43,10 | -%0,51 | BRL 43,54 | BRL 43,69 | BRL 43,00 | 4,83M |
| 2026-07-31 | BRL 43,32 | +%1,38 | BRL 42,74 | BRL 43,40 | BRL 42,73 | 3,41M |
| 2026-07-30 | BRL 42,73 | +%1,02 | BRL 42,64 | BRL 43,00 | BRL 42,15 | 3,59M |
| 2026-07-29 | BRL 42,30 | -%1,86 | BRL 43,09 | BRL 43,31 | BRL 42,23 | 11,32M |
| 2026-07-28 | BRL 43,10 | +%2,94 | BRL 42,50 | BRL 43,50 | BRL 42,30 | 6,71M |
| 2026-07-27 | BRL 41,87 | +%0,07 | BRL 41,98 | BRL 42,10 | BRL 41,38 | 4,79M |
| 2026-07-24 | BRL 41,84 | -%1,39 | BRL 42,00 | BRL 42,25 | BRL 41,63 | 3,64M |
| 2026-07-23 | BRL 42,43 | -%0,54 | BRL 42,41 | BRL 42,82 | BRL 41,78 | 2,36M |
| 2026-07-22 | BRL 42,66 | +%2,47 | BRL 41,87 | BRL 42,69 | BRL 41,65 | 4,98M |
| 2026-07-21 | BRL 41,63 | -%0,62 | BRL 41,88 | BRL 42,01 | BRL 41,44 | 2,36M |
| 2026-07-20 | BRL 41,89 | -%0,10 | BRL 41,93 | BRL 42,03 | BRL 41,11 | 4,47M |
| 2026-07-17 | BRL 41,93 | +%0,55 | BRL 41,58 | BRL 42,62 | BRL 41,40 | 8,24M |
| 2026-07-16 | BRL 41,70 | +%0,53 | BRL 41,44 | BRL 42,18 | BRL 41,38 | 4,34M |
| 2026-07-15 | BRL 41,48 | +%0,90 | BRL 41,19 | BRL 41,93 | BRL 40,77 | 4,10M |
| 2026-07-14 | BRL 41,11 | -%0,92 | BRL 41,50 | BRL 41,65 | BRL 40,84 | 3,27M |
| 2026-07-13 | BRL 41,49 | -%0,14 | BRL 41,71 | BRL 42,04 | BRL 41,33 | 2,48M |
| 2026-07-10 | BRL 41,55 | +%1,27 | BRL 41,45 | BRL 41,87 | BRL 41,20 | 8,08M |
| 2026-07-09 | BRL 41,03 | +%0,49 | BRL 40,92 | BRL 41,29 | BRL 40,56 | 4,84M |
| 2026-07-08 | BRL 40,83 | -%0,22 | BRL 40,73 | BRL 40,98 | BRL 40,10 | 5,64M |
| 2026-07-07 | BRL 40,92 | +%0,49 | BRL 40,74 | BRL 41,41 | BRL 40,62 | 4,91M |
| 2026-07-06 | BRL 40,72 | -%0,20 | BRL 40,51 | BRL 40,79 | BRL 40,44 | 3,79M |
| 2026-07-03 | BRL 40,80 | +%0,05 | BRL 40,56 | BRL 40,99 | BRL 40,56 | 2,49M |
| 2026-07-02 | BRL 40,78 | +%0,47 | BRL 40,74 | BRL 41,21 | BRL 40,41 | 5,76M |
| 2026-07-01 | BRL 40,59 | +%2,11 | BRL 39,58 | BRL 40,75 | BRL 39,43 | 6,30M |
| 2026-06-30 | BRL 39,75 | +%0,18 | BRL 39,35 | BRL 39,95 | BRL 39,17 | 8,11M |
| 2026-06-29 | BRL 39,68 | -%1,07 | BRL 40,20 | BRL 40,24 | BRL 39,46 | 5,00M |
| 2026-06-26 | BRL 40,11 | -%4,50 | BRL 41,71 | BRL 41,85 | BRL 39,75 | 11,65M |
| 2026-06-25 | BRL 42,00 | -%0,47 | BRL 42,42 | BRL 42,67 | BRL 41,89 | 4,81M |
| 2026-06-24 | BRL 42,20 | +%0,60 | BRL 41,91 | BRL 42,20 | BRL 41,32 | 8,55M |
| 2026-06-23 | BRL 41,95 | -%0,21 | BRL 41,85 | BRL 41,95 | BRL 41,31 | 6,64M |
| 2026-06-22 | BRL 42,04 | -%2,75 | BRL 43,04 | BRL 43,35 | BRL 42,04 | 4,95M |
| 2026-06-19 | BRL 43,23 | -%0,80 | BRL 43,81 | BRL 44,37 | BRL 42,99 | 7,69M |
| 2026-06-18 | BRL 43,58 | +%3,20 | BRL 42,31 | BRL 43,96 | BRL 42,20 | 7,44M |
| 2026-06-17 | BRL 42,23 | -%1,63 | BRL 42,80 | BRL 43,49 | BRL 42,10 | 6,06M |
| 2026-06-16 | BRL 42,93 | +%0,80 | BRL 42,49 | BRL 43,04 | BRL 42,36 | 5,53M |
| 2026-06-15 | BRL 42,59 | +%2,58 | BRL 42,07 | BRL 43,15 | BRL 41,74 | 6,05M |
| 2026-06-12 | BRL 41,52 | +%0,56 | BRL 41,00 | BRL 41,87 | BRL 41,00 | 3,07M |
| 2026-06-11 | BRL 41,29 | -%0,39 | BRL 41,44 | BRL 41,58 | BRL 40,70 | 5,41M |
| 2026-06-10 | BRL 41,45 | -%1,43 | BRL 42,20 | BRL 42,20 | BRL 41,29 | 4,55M |
| 2026-06-09 | BRL 42,05 | +%0,19 | BRL 42,10 | BRL 42,38 | BRL 41,89 | 4,64M |
| 2026-06-08 | BRL 41,97 | +%0,55 | BRL 41,71 | BRL 42,16 | BRL 41,41 | 4,56M |
| 2026-06-05 | BRL 41,74 | +%1,26 | BRL 41,01 | BRL 42,22 | BRL 41,01 | 7,28M |
| 2026-06-03 | BRL 41,22 | +%1,95 | BRL 40,18 | BRL 41,25 | BRL 40,18 | 6,51M |
| 2026-06-02 | BRL 40,43 | -%0,54 | BRL 40,81 | BRL 40,90 | BRL 40,17 | 5,56M |
| 2026-06-01 | BRL 40,65 | -%3,01 | BRL 41,77 | BRL 41,93 | BRL 40,64 | 8,28M |
| 2026-05-29 | BRL 41,91 | +%0,53 | BRL 41,65 | BRL 41,91 | BRL 41,03 | 13,18M |
| 2026-05-28 | BRL 41,69 | -%0,95 | BRL 42,32 | BRL 42,49 | BRL 41,62 | 4,89M |
| 2026-05-27 | BRL 42,09 | +%0,98 | BRL 42,18 | BRL 42,86 | BRL 41,94 | 7,30M |
| 2026-05-26 | BRL 41,68 | +%0,65 | BRL 41,45 | BRL 41,93 | BRL 40,97 | 14,15M |