Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Suzano S.A. logosu
SUZB3.SA
Suzano S.A.
16:12:21
43.67 R$
0.0000 (%0.00)
Önceki Kapanış: 43.58
Düşük₺43.48
Yüksek₺43.81
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SUZB3.SA: Suzano S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 43,7574
KAPANIŞ 43,8169

En Düşük

DÜŞÜK 22,79

En Yüksek

YÜKSEK 59,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202040,2541,034040,99
03.01.202040,4241,5740,4140,86
06.01.202040,5741,4140,3240,79
07.01.202040,8341,5440,2941,31
08.01.202041,5143,4341,2243,37
09.01.202043,3643,842,8243,26
10.01.202043,3243,7243,1743,33
13.01.202043,7245,1443,4844,93
14.01.202044,9845,2844,4344,48
15.01.202044,3345,544,0645,17
16.01.202045,3345,4844,0444,52
17.01.202044,2544,7243,6544
20.01.202044,0344,1542,6243,17
21.01.202043,2143,3942,5342,92
22.01.202043,2145,0743,1145,07
23.01.202044,6245,0743,7244,68
24.01.202044,6844,8543,5544,09
27.01.202042,6642,8441,141,14
28.01.202041,5142,4141,3441,86
29.01.202042,3142,4341,1441,23
30.01.202040,2140,7239,8640,71
31.01.202040,1940,6639,6439,87
03.02.202039,1740,2138,639,7
04.02.202040,0340,5138,8539,09
05.02.20204040,1838,0938,6
06.02.202039,1139,4238,4239,1
07.02.202039,139,1637,8337,83
10.02.202037,8938,3136,5937,19
11.02.202037,3438,7437,138,69
12.02.202038,7440,6238,740,21
13.02.202039,742,2839,2541,51
14.02.202041,8242,0139,7740,01
17.02.202040,2141,5539,940,21
18.02.202040,2540,8839,240,31
19.02.20204041,0539,740,38
20.02.202040,3441,1639,940,4
21.02.202040,3241,6340,0541,63
26.02.202039,740,2638,5738,8
27.02.202038,5739,283838,32
28.02.20203838,3436,8738,34
02.03.202038,940,1638,3239,86
03.03.202039,542,0139,2640,14
04.03.202041,5143,9740,843,77
05.03.202042,9844,5142,1742,84
06.03.202042,0442,340,2340,23
09.03.202039,239,237,3638,14
10.03.202038,939,9137,0439,06
11.03.202038,4238,9733,3935,64
12.03.202032,1633,8829,1829,89
13.03.202032,3733,4428,7731,75
16.03.202028,9931,7527,6928,51
17.03.202028,8531,3127,5828,14
18.03.202027,4429,1423,3824,75
19.03.202023,9227,7422,7927,47
20.03.202028,3429,1425,5227,53
23.03.202028,0729,4425,3728,95
24.03.202030,230,6228,5229,04
25.03.202028,7631,4128,6529,5
26.03.202030,0430,327,6528,2
27.03.202027,1434,832733,04
30.03.202034,1936,1733,7134,17
31.03.202035,137,5834,1935,97
01.04.202034,6737,5934,1537,57
02.04.202038,740,6337,4740,1
03.04.202040,641,0537,4340
06.04.202040,8441,5839,540,23
07.04.202041,1241,6137,0137,38
08.04.202037,5438,4535,4338,16
09.04.202038,3438,6435,3835,58
13.04.202035,5837,1934,9936,56
14.04.202036,9238,5736,6738,19
15.04.202037,838,9136,5337,42
16.04.202037,6937,9235,6836,36
17.04.202036,9337,1935,5236,03
20.04.202035,535,9734,8835,1
22.04.202035,5836,3935,0835,38
23.04.202035,4337,434,9936,75
24.04.202036,9839,5435,8239,33
27.04.202039,740,9539,3640,31
28.04.202040,8840,8838,4538,84
29.04.202039,139,5538,5538,92
30.04.202039,2940,438,9439,61
04.05.202038,9240,738,5840,7
05.05.202040,8342,1139,8341,82
06.05.20204242,7140,8342,09
07.05.202043,7448,0543,2145,24
08.05.202047,2248,4445,6947,6
11.05.202047,2449,9547,2447,84
12.05.202048,4449,7446,8548,8
13.05.202049,3351,4648,9150,85
14.05.202051,2651,4246,7947,78
15.05.202046,6449,0844,2545,26
18.05.202045,0345,4641,3941,39
19.05.202040,9642,8140,5941,97
20.05.202042,442,664040,45
21.05.202040,4440,6138,4938,67
22.05.202038,9640,0738,1938,81
25.05.202039,1939,437,6937,9
26.05.202037,8238,6937,2138,08
27.05.202038,3439,2137,5838,61
28.05.202039,5539,5838,2838,55
29.05.202038,8239,2636,7638,05
01.06.202038,5139,237,6938,64
02.06.202038,238,8938,0938,62
03.06.202038,5538,6437,638,32
04.06.202038,3940,2138,0940,05
05.06.202039,4439,5838,3738,49
08.06.202038,3539,1537,7638,36
09.06.202039,1139,438,1338,37
10.06.202038,5639,1438,138,32
12.06.202038,138,8436,3937,2
15.06.202036,839,0736,5938,69
16.06.202038,3539,2938,1138,29
17.06.202038,639,138,2739,1
18.06.202039,439,9938,8439,76
19.06.202039,7640,3539,139,7
22.06.202039,8139,9838,7339,19
23.06.202038,6939,438,0138,23
24.06.202038,393938,0738,8
25.06.202038,823938,0938,27
26.06.202038,5538,9637,7138,08
29.06.202038,0138,3637,4937,92
30.06.202037,8938,1336,6436,97
01.07.202036,9737,4336,3237,33
02.07.202037,3937,6736,8737,01
03.07.202037,0637,4636,637,46
06.07.202037,4637,4636,9437,09
07.07.202036,2137,4536,0836,38
08.07.202036,3336,9236,3336,33
09.07.202036,3536,9836,0936,66
10.07.202036,6637,0736,4536,87
13.07.202036,9537,2136,1836,24
14.07.202036,2937,2135,8936,85
15.07.202037,239,4436,8939,05
16.07.202038,8239,2938,2538,92
17.07.202038,9440,138,5540,05
20.07.202039,7640,5839,5540,44
21.07.202040,4140,840,140,7
22.07.202040,4541,0139,1139,7
23.07.202039,9241,4139,5640,95
24.07.202040,7243,2940,442,52
27.07.202041,9142,3641,1241,88
28.07.202041,8242,3441,1142,21
29.07.202042,2242,2241,1941,7
30.07.202041,5443,1841,5442,44
31.07.202042,6242,8641,7342,21
03.08.202042,6243,9142,0343,3
04.08.202043,6243,6341,6342,29
05.08.202042,7246,242,5645,51
06.08.202046,4847,2245,8346,56
07.08.202046,0447,6946,0446,41
10.08.202046,2347,7446,2347,6
11.08.202047,5448,0446,847,13
12.08.202047,5347,7746,3547,47
13.08.202047,3148,8447,0747,91
14.08.202049,0252,4648,4850,75
17.08.202050,2552,1150,2551,24
18.08.202051,2452,6850,8652,26
19.08.202052,5554,0350,8950,89
20.08.202051,7653,8551,5152,52
21.08.202052,1952,6751,1752,42
24.08.202052,4652,6451,4752,42
25.08.202052,4452,6150,8151,36
26.08.202050,9552,2550,0752,02
27.08.202051,875250,7751,69
28.08.202051,7651,7650,5151,25
31.08.202050,8151,0450,3950,46
01.09.202050,3651,7249,9351,38
02.09.202051,2652,0748,9949,26
03.09.202048,6649,5647,2448,25
04.09.202047,8748,747,2547,78
08.09.202047,5948,1646,6747,02
09.09.202047,1647,9346,7647,29
10.09.202047,2447,4546,4446,58
11.09.202046,3946,8145,0545,83
14.09.202045,7446,5445,6146,36
15.09.202046,2849,1646,0449,14
16.09.202048,9949,0747,2647,82
17.09.202047,2449,8846,7149,27
18.09.202049,2251,9748,950,3
21.09.202049,7450,224848,78
22.09.202048,5448,7747,1947,61
23.09.202047,4647,6246,2746,86
24.09.202046,7647,3145,6146,23
25.09.202047,1548,4946,3148,38
28.09.202048,3349,4846,5747,84
29.09.202047,3449,1747,2647,31
30.09.202047,2747,9545,645,78
01.10.202045,8347,2445,346,74
02.10.202047,0348,2546,3546,57
05.10.202046,2948,1546,2847,64
06.10.202047,9249,5147,4648,18
07.10.202048,3849,6847,8448,63
08.10.202048,549,8447,8649,52
09.10.202049,6549,7548,5449,2
13.10.202049,6249,7548,1949,2
14.10.202049,249,7448,248,43
15.10.202048,2948,7947,3948,61
16.10.202049,2551,8549,0550,85
19.10.202051,9652,4950,0750,37
20.10.202050,251,2250,150,95
21.10.202050,7551,4250,2850,28
22.10.202050,4151,9250,3351,87
23.10.202051,5151,7850,8751,47
26.10.202051,5251,9450,5151,26
27.10.202051,0751,5149,9150,36
28.10.202049,8750,3548,5348,77
29.10.202048,2550,6448,2550,42
30.10.202050,6953,2449,7450,3
03.11.202051,2653,1550,4852,95
04.11.202052,8953,0451,1251,89
05.11.202051,9752,1750,4151,56
06.11.202051,4652,3349,6750,15
09.11.202048,649,8447,5448,93
10.11.202048,9749,1547,9748,22
11.11.202048,4449,4648,2548,6
12.11.202048,7549,1448,4448,81
13.11.202049,4652,4149,3552,2
16.11.202052,3653,6151,5853,36
17.11.202053,0154,2751,5251,56
18.11.202051,2551,5450,0751
19.11.202050,9551,7450,2750,47
20.11.202050,5651,4950,1651,49
23.11.202051,7451,7450,4750,87
24.11.202050,6251,1149,8550,36
25.11.202050,4850,9549,6550,78
26.11.202050,9153,6750,6653,67
27.11.202054,7256,7854,0355,81
30.11.202056,3856,7954,9956,79
01.12.202056,1858,3756,1757,76
02.12.202055,9956,5154,6354,86
03.12.202055,2755,4951,3652,25
04.12.202052,2854,151,5353,07
07.12.202052,9553,4552,2653,01
08.12.202053,7753,9252,1653,09
09.12.202053,0553,1452,2552,74
10.12.202052,6552,8150,6750,81
11.12.202051,0551,7149,7751,69
14.12.202051,3751,9250,4951,92
15.12.202052,2654,3751,9753,77
16.12.202053,7754,8353,654,65
17.12.202054,4555,6254,3255,25
18.12.202055,1757,8855,0556,72
21.12.202056,1956,7955,3655,5
22.12.202055,6558,1455,6257,97
23.12.202058,2858,4656,556,65
28.12.202056,7857,656,5957,45
29.12.202058,0358,257,0957,5
30.12.202058,159,457,7258,84