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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,6634
KAPANIŞ 61,5355

En Düşük

DÜŞÜK 47,37

En Yüksek

YÜKSEK 80,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202160,0460,2758,1459,21
05.01.202159,0259,857,6358,94
06.01.202159,960,1657,757,81
07.01.202157,8463,1157,8462,8
08.01.202162,8263,561,0163,1
11.01.202162,6464,4461,1361,62
12.01.202161,463,660,6661,54
13.01.202161,4461,7659,2160,3
14.01.202160,3761,1959,359,97
15.01.202161,0662,9160,3161,46
18.01.202161,4664,6261,4663,62
19.01.202164,266,2163,0365,54
20.01.202166,8668,1466,0666,24
21.01.202164,9366,6264,9365,77
22.01.202164,3365,8364,364,69
26.01.202164,7366,9464,7366,53
27.01.202166,5666,7962,2362,61
28.01.202162,9763,7262,5763,26
29.01.202163,9264,8361,9962,37
01.02.202163,0564,6262,7464,56
02.02.202165,6865,8362,0363,4
03.02.202163,8264,2962,8764,18
04.02.202164,464,9963,6364,99
05.02.202166,3567,2765,0766,84
08.02.202166,9868,1365,6266,31
09.02.202165,5967,1865,5967,04
10.02.202167,3468,8567,0768,55
11.02.202171,371,7669,4171,02
12.02.202170,3671,8670,3671,08
17.02.202172,3772,8672,1172,76
18.02.202173,3674,9972,7274,42
19.02.202174,5375,8673,5975,41
22.02.202175,8879,2574,5777,27
23.02.202177,1977,975,3277
24.02.202176,6878,0975,2576,14
25.02.202176,7777,4973,6274,77
26.02.202175,7976,7573,2573,54
01.03.202174,5476,6474,0774,87
02.03.202174,2175,6172,8673,9
03.03.202173,975,2972,1173,88
04.03.202174,2275,8872,7373,98
05.03.202174,7577,5774,4376,49
08.03.202175,8976,4974,5475,75
09.03.202176,3979,5874,0279,58
10.03.202179,4280,2274,6875,24
11.03.202175,3975,5771,8874,54
12.03.202174,3776,1873,2374,63
15.03.202174,3775,2972,2173,23
16.03.202172,7676,3172,7675,64
17.03.202175,6477,0974,7676,94
18.03.202175,3876,9474,4175,68
19.03.202175,1676,5573,5974,37
22.03.202173,5774,5871,4872,77
23.03.202172,5273,4871,7672,13
24.03.202173,6276,5772,974,04
25.03.202174,8975,3872,5573,57
26.03.202173,6373,8672,2572,95
29.03.202171,9774,3271,9773,42
30.03.202174,4174,4170,8870,98
31.03.202171,3171,5268,968,9
01.04.202169,1470,2568,3769,6
05.04.202169,8169,8167,9869,6
06.04.202169,3670,9969,1870,61
07.04.202170,3970,7169,6170,21
08.04.202170,4171,1169,7970,79
09.04.202172,0872,7371,3971,74
12.04.202171,5173,2471,4872,37
13.04.202173,2773,772,2872,76
14.04.202173,0473,2771,3771,72
15.04.202171,8273,0271,4772,47
16.04.202173,0474,1771,1171,48
19.04.202172,3773,6171,8172,47
20.04.202172,4973,1572,1772,66
22.04.202173,3673,3669,8869,9
23.04.202170,3170,7568,6770,41
26.04.202170,3570,8669,0669,71
27.04.202170,0971,2369,5271,23
28.04.202171,1971,1967,667,89
29.04.202168,2869,567,7467,99
30.04.202168,5270,2467,969,02
03.05.202168,636967,1468,04
04.05.202168,0469,4767,667,95
05.05.202168,1469,0567,4968,01
06.05.202167,6868,0166,5267,81
07.05.202167,4268,266,3367,76
10.05.202167,6769,7167,3668,82
11.05.202169,0269,0267,5768,66
12.05.202168,0469,767,668,76
13.05.202168,8271,1167,1567,15
14.05.202167,7567,7764,9365,49
17.05.202166,0567,3265,3866,86
18.05.202166,8667,4266,4266,8
19.05.202166,3367,0465,4366,27
20.05.202166,3366,3363,563,5
21.05.202163,5465,6863,3265,18
24.05.202165,0265,6264,1964,63
25.05.202164,5765,6563,8664,99
26.05.202165,0265,4162,5362,53
27.05.202162,8663,7561,8962,92
28.05.202162,9663,2261,7161,86
31.05.202161,8662,2360,7461,04
01.06.202160,9261,759,3159,62
02.06.202159,9860,5759,1159,58
04.06.202159,9460,0458,758,9
07.06.202159,0160,558,4359,81
08.06.20216060,2757,9858,38
09.06.202158,7961,1558,6660
10.06.202160,3860,3858,7659
11.06.202159,2859,6458,3859,26
14.06.202159,259,6658,4158,76
15.06.202158,9759,3558,458,47
16.06.202158,6958,7657,2358,38
17.06.202158,4258,4256,5356,64
18.06.202156,4857,6755,5357,3
21.06.202156,9959,4256,6958,79
22.06.202158,9259,7558,0659
23.06.202159,0659,458,1358,41
24.06.202158,6560,4258,360,16
25.06.202160,5161,258,1558,7
28.06.202159,1860,2758,8259,9
29.06.202160,161,766060,56
30.06.202161,2861,2859,4760,11
01.07.202160,1161,1159,6460,64
02.07.202160,6160,6858,6159,5
05.07.202159,3860,259,259,81
06.07.202160,0160,5359,0659,67
07.07.202160,0161,6859,561,26
08.07.202160,8862,0560,4261,3
12.07.202161,0961,8160,4660,75
13.07.202160,7361,2259,5259,77
14.07.202160,0860,4858,3859,08
15.07.202159,1859,3557,2157,63
16.07.202157,6858,5856,3556,64
19.07.202156,4556,4755,3956,15
20.07.202156,5557,5455,9656,89
21.07.202157,4157,5156,7157
22.07.202156,9657,7556,9657,3
23.07.202156,8357,1856,1156,64
26.07.202156,7357,3756,3556,92
27.07.202156,5956,8355,3956,37
28.07.202156,6256,8755,6156
29.07.202156,0756,3455,7156,03
30.07.202155,8956,154,354,34
02.08.202154,8255,8854,3954,79
03.08.202154,5855,4154,1855,23
04.08.202154,8956,7454,8955,38
05.08.202155,5355,5354,1154,85
06.08.202154,6355,5354,3454,58
09.08.202155,1457,154,7756,65
10.08.202156,4357,8556,2857,12
11.08.202157,1457,3756,1456,79
12.08.202156,9557,3755,2855,99
13.08.202155,7958,0755,557,1
16.08.202156,9958,3456,7358,01
17.08.202157,7658,9557,0157,59
18.08.202157,5858,1356,3856,42
19.08.202156,7956,8354,7755,97
20.08.202156,3857,5155,7957,14
23.08.202156,3358,5256,3357,77
24.08.202158,359,7158,259,35
25.08.202159,1262,7158,8762,58
26.08.202162,3963,2361,7262
27.08.202161,6862,6660,7762,22
30.08.202161,9162,2861,4661,84
31.08.202161,6861,9860,6561,31
01.09.202161,6162,2360,5161,51
02.09.202161,862,9360,6561,05
03.09.202161,262,6160,7362,03
06.09.202162,5962,5961,1161,79
08.09.202161,8663,5361,3462,91
09.09.202163,0764,2662,5762,57
10.09.202163,1963,1960,5760,97
13.09.202161,0961,2659,5260,22
14.09.202160,3361,3759,7760,36
15.09.202159,8460,0957,9358,41
16.09.202158,4958,4954,9855,05
17.09.202155,2755,2852,7752,88
20.09.202151,2652,1550,5751,62
21.09.202152,3552,6950,7852,22
22.09.202153,954,9853,0954,12
23.09.202154,2956,4753,7556,11
24.09.202155,2556,6255,2555,79
27.09.202155,6555,8954,6955,27
28.09.202155,4555,4553,4753,83
29.09.202154,4754,9153,7254,28
30.09.202153,9356,1253,9254,79
01.10.202153,9453,9552,3652,73
04.10.202152,652,6251,4251,58
05.10.202151,6351,8950,4850,6
06.10.202150,350,949,8549,94
07.10.202150,0250,4648,9449,68
08.10.202150,0550,3849,4649,56
11.10.202149,6551,3449,0750,46
13.10.202151,2552,1550,4651,25
14.10.202151,4551,649,5250,11
15.10.202150,7252,7650,351,17
18.10.202150,4650,8449,750,05
19.10.202149,3650,5848,3848,98
20.10.202148,9449,6748,2548,64
21.10.202148,1449,6947,3749,46
22.10.202150,0554,2849,9753,07
25.10.202153,2553,2551,0851,73
26.10.202151,4352,3250,5750,71
27.10.202151,2451,2448,248,62
28.10.202149,3549,748,6449,16
29.10.202149,0751,1649,0749,48
01.11.202150,0250,0248,1549,16
03.11.202149,4450,2449,1750,02
04.11.202150,0250,6748,949,56
05.11.202149,0550,3948,5849,6
08.11.202149,2550,8649,1149,87
09.11.202149,8950,3648,7949,25
10.11.202149,2449,6548,2948,99
11.11.202149,9351,7249,3350,95
12.11.202150,4652,8150,4651,63
16.11.202152,153,6351,7953,44
17.11.202153,653,9552,2952,68
18.11.202153,1653,2252,1652,45
19.11.202152,8655,2852,5453,85
22.11.202153,8553,9752,3552,72
23.11.202152,9153,9652,4453,43
24.11.202153,355,2353,0654,79
25.11.20215555,7954,2255,01
26.11.202154,7756,5454,5155,09
29.11.202155,6857,354,9655,96
30.11.202156,1257,7654,7756,45
01.12.202157,1859,856,5958,34
02.12.202159,459,4955,8458,3
03.12.202158,359,7356,3957,39
06.12.202157,5559,4857,4558,16
07.12.202158,8858,9757,8658,61
08.12.202159,0359,4558,3258,95
09.12.202158,4958,7857,3958,21
10.12.202158,5459,5858,158,79
13.12.202158,9259,457,9858,02
14.12.202158,659,7657,8758,14
15.12.202158,559,458,159,06
16.12.202159,2860,7458,7960,62
17.12.202161,1762,2660,6361,82
20.12.202161,2361,6759,8260,19
21.12.202160,1960,8259,9460,29
22.12.202160,4160,4159,0159,93
23.12.202159,961,5859,960,5
27.12.202160,761,360,2260,65
28.12.202160,8960,8959,7259,97
29.12.202160,0960,1959,2459,35
30.12.202160,0660,7159,3360,42