XNYS
Datos históricos de Suzano S.A.
Suzano S.A. · SUZ
$8.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- −2.72%
- Máximo
- US$11.54
- 25 de febrero de 2026
- Mínimo
- US$7.56
- 30 de junio de 2026
- Volumen medio diario
- 3.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.54 | 8.61 | 8.47 | 8.57 | +0.71% | 2.36 M |
| 8 oct 2026 | 8.41 | 8.62 | 8.40 | 8.51 | +1.07% | 2.85 M |
| 7 oct 2026 | 8.41 | 8.54 | 8.36 | 8.42 | +0.24% | 2.45 M |
| 6 oct 2026 | 8.54 | 8.60 | 8.39 | 8.40 | −0.36% | 2.84 M |
| 5 oct 2026 | 8.50 | 8.77 | 8.32 | 8.43 | −0.82% | 7.11 M |
| 2 oct 2026 | 8.33 | 8.54 | 8.33 | 8.50 | +2.41% | 1.93 M |
| 1 oct 2026 | 8.49 | 8.51 | 8.23 | 8.30 | −3.15% | 2.81 M |
| 30 sep 2026 | 8.59 | 8.67 | 8.55 | 8.57 | +0.59% | 2.39 M |
| 29 sep 2026 | 8.49 | 8.54 | 8.43 | 8.52 | −0.58% | 1.45 M |
| 28 sep 2026 | 8.56 | 8.66 | 8.53 | 8.57 | −1.38% | 2.04 M |
| 25 sep 2026 | 8.83 | 8.84 | 8.67 | 8.69 | −1.03% | 3.18 M |
| 24 sep 2026 | 9.13 | 9.13 | 8.77 | 8.78 | −4.67% | 2.32 M |
| 23 sep 2026 | 9.49 | 9.50 | 9.20 | 9.21 | −3.56% | 2.39 M |
| 22 sep 2026 | 9.29 | 9.56 | 9.27 | 9.55 | +3.24% | 4.34 M |
| 21 sep 2026 | 9.35 | 9.36 | 9.24 | 9.25 | −0.43% | 1.42 M |
| 18 sep 2026 | 9.21 | 9.33 | 9.11 | 9.29 | +0.32% | 2.64 M |
| 17 sep 2026 | 9.17 | 9.28 | 9.07 | 9.26 | +1.76% | 1.99 M |
| 16 sep 2026 | 9.23 | 9.29 | 9.06 | 9.10 | −1.41% | 2.05 M |
| 15 sep 2026 | 9.19 | 9.30 | 9.16 | 9.23 | +0.33% | 2.89 M |
| 14 sep 2026 | 9.21 | 9.26 | 9.14 | 9.20 | −1.71% | 1.75 M |
| 11 sep 2026 | 9.50 | 9.50 | 9.35 | 9.36 | −0.74% | 3.14 M |
| 10 sep 2026 | 9.22 | 9.45 | 9.22 | 9.43 | +1.73% | 4.28 M |
| 9 sep 2026 | 9.27 | 9.40 | 9.18 | 9.27 | +0.43% | 3.76 M |
| 8 sep 2026 | 9.28 | 9.34 | 9.14 | 9.23 | +0.65% | 2.49 M |
| 4 sep 2026 | 9.08 | 9.21 | 9.08 | 9.17 | +0.22% | 2.11 M |
| 3 sep 2026 | 9.18 | 9.24 | 9.03 | 9.15 | +0.11% | 2.22 M |
| 2 sep 2026 | 9.02 | 9.27 | 9.02 | 9.14 | +3.16% | 3.59 M |
| 1 sep 2026 | 8.83 | 8.96 | 8.79 | 8.86 | +1.61% | 2.11 M |
| 31 ago 2026 | 8.93 | 8.96 | 8.71 | 8.72 | −2.02% | 5.32 M |
| 28 ago 2026 | 9.05 | 9.06 | 8.87 | 8.90 | −0.67% | 2.94 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.