Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Suzano Papel E Celul ADR (NY: SUZ )

9.600 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.740 9.750 9.555 9.600 587,712 -0.04(-0.41%)
Jul 18, 2024 9.820 9.865 9.630 9.640 734,846 -0.26(-2.63%)
Jul 17, 2024 9.950 10.03 9.855 9.900 847,429 -0.09(-0.90%)
Jul 16, 2024 10.13 10.19 9.945 9.990 679,077 +0.08(+0.81%)
Jul 15, 2024 9.780 10.06 9.700 9.910 2,228,176 +0.27(+2.80%)
Jul 12, 2024 9.650 9.675 9.585 9.640 1,837,986 -0.10(-1.03%)
Jul 11, 2024 9.720 9.840 9.675 9.740 1,185,302 +0.04(+0.41%)
Jul 10, 2024 9.750 9.760 9.610 9.700 1,727,516 -0.01(-0.10%)
Jul 09, 2024 9.840 9.840 9.680 9.710 3,602,159 -0.07(-0.72%)
Jul 08, 2024 9.970 9.970 9.730 9.780 2,396,514 -0.24(-2.40%)
Jul 05, 2024 10.18 10.28 10.01 10.02 2,234,309 -0.33(-3.19%)
Jul 03, 2024 10.32 10.35 10.14 10.35 1,828,347 +0.20(+1.97%)
Jul 02, 2024 10.21 10.30 10.04 10.15 1,284,010 -0.08(-0.78%)
Jul 01, 2024 10.38 10.43 10.21 10.23 1,052,440 -0.04(-0.39%)
Jun 28, 2024 10.19 10.37 10.11 10.27 3,228,611 -0.14(-1.34%)
Jun 27, 2024 10.50 10.62 10.23 10.41 10,072,077 +1.20(+13.03%)
Jun 26, 2024 9.260 9.350 9.200 9.210 1,519,671 +0.06(+0.66%)
Jun 25, 2024 9.280 9.290 9.140 9.150 1,146,916 -0.09(-0.97%)
Jun 24, 2024 9.160 9.300 9.120 9.240 955,949 +0.23(+2.55%)
Jun 21, 2024 8.930 9.100 8.890 9.010 2,238,518 +0.14(+1.58%)
Jun 20, 2024 9.050 9.135 8.850 8.870 1,642,583 -0.06(-0.67%)
Jun 18, 2024 9.090 9.120 8.900 8.930 1,312,498 -0.06(-0.67%)
Jun 17, 2024 9.030 9.050 8.960 8.990 1,395,183 -0.07(-0.77%)
Jun 14, 2024 9.000 9.190 8.990 9.060 1,661,648 -0.08(-0.88%)
Jun 13, 2024 9.060 9.225 9.060 9.140 1,566,155 +0.02(+0.22%)
Jun 12, 2024 9.190 9.200 8.950 9.120 2,107,819 -0.05(-0.55%)
Jun 11, 2024 9.270 9.280 9.160 9.170 1,273,306 -0.16(-1.71%)
Jun 10, 2024 9.100 9.350 9.080 9.330 1,233,444 +0.16(+1.74%)
Jun 07, 2024 9.320 9.420 9.160 9.170 4,517,776 -0.01(-0.11%)
Jun 06, 2024 8.910 9.250 8.910 9.180 2,225,267 +0.33(+3.73%)
Jun 05, 2024 8.910 8.935 8.780 8.850 2,161,163 -0.02(-0.23%)
Jun 04, 2024 8.890 8.970 8.830 8.870 3,199,069 -0.11(-1.22%)
Jun 03, 2024 9.190 9.275 8.970 8.980 4,273,824 -0.37(-3.96%)
May 31, 2024 9.440 9.450 9.300 9.350 3,268,693 -0.21(-2.20%)
May 30, 2024 9.610 9.660 9.435 9.560 1,371,678 +0.06(+0.63%)
May 29, 2024 9.400 9.560 9.380 9.500 1,680,168 -0.07(-0.73%)
May 28, 2024 9.640 9.670 9.535 9.570 2,686,002 +0.06(+0.63%)
May 24, 2024 9.730 9.790 9.500 9.510 4,098,704 -0.33(-3.35%)
May 23, 2024 9.430 9.900 9.310 9.840 4,882,637 +0.46(+4.90%)
May 22, 2024 9.540 9.560 9.370 9.380 2,301,931 -0.22(-2.29%)
May 21, 2024 9.770 9.810 9.595 9.600 5,327,094 -0.61(-5.97%)
May 20, 2024 10.23 10.33 10.02 10.21 4,375,225 +0.05(+0.49%)
May 17, 2024 10.03 10.16 10.01 10.16 4,908,311 +0.07(+0.69%)
May 16, 2024 10.03 10.14 9.905 10.09 6,264,808 +0.25(+2.54%)
May 15, 2024 9.770 9.960 9.680 9.840 1,458,211 +0.08(+0.82%)
May 14, 2024 10.00 10.04 9.740 9.760 4,588,967 -0.09(-0.91%)
May 13, 2024 10.06 10.08 9.770 9.850 5,846,702 -0.21(-2.09%)
May 10, 2024 10.11 10.40 10.04 10.06 5,842,297 -0.30(-2.90%)
May 09, 2024 10.13 10.39 10.09 10.36 9,297,698 +0.00(+0.00%)
May 08, 2024 10.34 10.73 10.30 10.36 9,382,552 -0.03(-0.29%)
May 07, 2024 11.86 11.93 10.25 10.39 12,341,765 -1.36(-11.57%)
May 06, 2024 11.68 11.81 11.62 11.75 758,435 +0.09(+0.77%)
May 03, 2024 11.63 11.68 11.57 11.66 535,343 +0.14(+1.22%)
May 02, 2024 11.50 11.59 11.45 11.52 677,624 +0.25(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.