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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 52,437
KAPANIŞ 52,3142

En Düşük

DÜŞÜK 42,02

En Yüksek

YÜKSEK 64,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202260,6561,0459,3159,9
04.01.202260,361,4559,6461,2
05.01.202261,3161,6860,1660,51
06.01.202260,6361,0659,7560,02
07.01.202260,1160,1959,1359,62
10.01.202259,761,658,559,48
11.01.202259,4860,7458,259,83
12.01.202259,8362,259,4761,94
13.01.202262,2163,0161,8262,85
14.01.202262,6263,7462,4763,09
17.01.202262,6962,8262,1462,34
18.01.202262,6163,1661,8163,16
19.01.202262,7963,261,7462,09
20.01.202262,3362,7160,2460,54
21.01.202260,5260,9859,6459,82
24.01.202259,6759,8357,8758,44
25.01.202258,0758,356,0656,93
26.01.202256,9457,4655,6155,85
27.01.202255,9658,9255,8958,72
28.01.202258,0859,9157,2459,53
31.01.202259,7760,758,7559,43
01.02.202258,9860,7358,9759,87
02.02.202259,8760,5559,4959,49
03.02.202259,7460,2859,0559,29
04.02.202259,2761,1258,3560,81
07.02.202260,6461,3760,4260,78
08.02.202260,261,3559,6260,7
09.02.202261,3262,0460,4360,83
10.02.202261,2361,2357,9358,58
11.02.202258,7459,0757,5257,94
14.02.202257,6258,9557,4958,58
15.02.202258,7959,2257,4657,49
16.02.202257,4958,3257,4257,49
17.02.202257,6558,4657,258,13
18.02.202258,6359,6957,0457,26
21.02.202257,158,356,7957,15
22.02.202257,4758,1456,8857,18
23.02.202257,2557,2753,1953,68
24.02.202252,354,5652,354,14
25.02.202254,255,4453,3955,28
02.03.202255,3555,9954,8855,21
03.03.202254,9455,4152,9153,94
04.03.202254,1957,5554,1257,55
07.03.202257,4259,2956,8358,3
08.03.202258,1259,5357,4958,16
09.03.202258,0960,0656,4859,31
10.03.202258,2261,2258,2261,06
11.03.202261,0362,8160,5361,32
14.03.202261,261,4359,6960,05
15.03.202260,1460,1557,5858,78
16.03.202259,2361,5258,9960,84
17.03.202261,2262,346161,83
18.03.202262,1364,8161,864,5
21.03.202264,4264,4262,0462,11
22.03.202262,6762,9960,8761,51
23.03.202261,5761,7159,8260,04
24.03.202260,5361,5259,9660,6
25.03.202260,6160,6156,9756,97
28.03.202257,4957,8856,8557,72
29.03.202257,7958,1256,7356,92
30.03.202257,157,7956,3357,39
31.03.202257,7757,7755,3655,36
01.04.202255,755,8554,0654,41
04.04.202254,655,0254,0154,32
05.04.20225555,6754,1254,38
06.04.202254,455,9754,455,55
07.04.202255,5455,5954,554,68
08.04.202254,4455,6653,7254,7
11.04.202254,7255,254,3654,4
12.04.202254,3954,6953,5853,7
13.04.202254,0454,253,4753,99
14.04.202254,0954,453,2853,81
18.04.202253,5653,5651,9552,3
19.04.202252,2652,7651,8252,69
20.04.202252,455352,0852,19
22.04.202251,9352,2651,2851,77
25.04.202251,9152,3550,6451,95
26.04.202251,9553,1650,8950,89
27.04.202251,6652,1650,550,79
28.04.202250,9751,4249,9951,18
29.04.202252,0152,2849,849,8
02.05.202249,8751,2749,4451,27
03.05.202251,2752,6851,0651,46
04.05.202251,5152,451,2352,16
05.05.202251,6353,2951,4252,89
06.05.202253,0253,7851,6351,94
09.05.202251,6951,8150,4350,51
10.05.202250,6850,948,9749,19
11.05.202248,9750,2548,2949,38
12.05.202249,5949,5948,5448,88
13.05.202249,5452,1249,551,72
16.05.202252,0452,651,0451,48
17.05.202251,8552,8851,8352,76
18.05.202252,9453,150,8951,06
19.05.202251,0351,350,5750,89
20.05.202251,9453,0450,7451,49
23.05.202251,9252,4351,3452,23
24.05.202252,0952,5851,5152,27
25.05.202251,9652,5251,3351,33
26.05.202251,4353,4751,2453,47
27.05.202253,4754,4353,3953,72
30.05.202254,6554,8553,5153,81
31.05.202254,4354,4453,0453,65
01.06.202253,6554,5453,2453,93
02.06.202254,5554,5553,4954,16
03.06.202254,1754,1752,8952,98
06.06.202253,2653,8253,1153,56
07.06.202253,7554,8453,7554,44
08.06.202254,4354,4452,352,71
09.06.202252,6952,7951,6651,99
10.06.202252,0852,0850,8951,83
13.06.202251,4952,4350,8652,2
14.06.202252,0752,0750,0850,84
15.06.202251,2951,650,1350,24
17.06.202249,6550,6448,1949,22
20.06.202249,3249,8548,6449,14
21.06.202249,1149,8848,7548,76
22.06.202248,3248,3946,5147,25
23.06.202247,2347,7345,0345,75
24.06.202247,2848,2846,8647,98
27.06.202248,2950,1248,1349,01
28.06.202249,6750,5549,3449,56
29.06.202249,7450,0548,5348,98
30.06.202248,1250,9148,0849,83
01.07.202249,8550,9349,450,58
04.07.202250,4450,7149,9650,51
05.07.202250,3150,4848,9649,03
06.07.202248,6749,8848,3849,46
07.07.202249,9750,5849,0849,12
08.07.202248,9949,5847,6847,72
11.07.202247,1648,2446,9347,79
12.07.202247,748,1847,1847,73
13.07.202247,5947,5946,1646,39
14.07.202246,0246,2744,8245,13
15.07.202245,2145,2743,9344,06
18.07.202244,2144,9143,7243,87
19.07.202243,8746,2843,6346,07
20.07.202245,8345,9344,8245,13
21.07.202244,9245,9143,7245,76
22.07.202245,5247,1845,5247,04
25.07.202246,9347,3246,1946,27
26.07.202246,2846,5345,5245,64
27.07.202245,8147,0645,8146,98
28.07.202247,4447,7546,3747,08
29.07.202246,9949,1146,5848,42
01.08.202248,548,547,0847,6
02.08.202247,7848,7347,5447,99
03.08.202247,7448,1846,9947,45
04.08.202247,8147,8146,8247,31
05.08.202247,6348,8947,6347,91
08.08.202248,549,0847,8748,72
09.08.202248,8450,0948,7949,2
10.08.202249,550,0148,3749,16
11.08.202249,7250,2249,3449,58
12.08.202250,2250,6349,6250,31
15.08.202249,9150,148,5849
16.08.202249,0350,348,9750,05
17.08.202249,9251,5449,6851,14
18.08.202251,2951,5450,5750,78
19.08.202250,6750,7849,8750,11
22.08.202250,2150,2148,7648,86
23.08.202248,8450,4248,2849,65
24.08.202248,5849,0147,4848,04
25.08.202248,4648,7347,1147,45
26.08.202247,547,8245,3845,48
29.08.202245,7246,3245,2545,41
30.08.202245,846,2845,2445,24
31.08.202245,7245,7644,3844,38
01.09.202244,644,943,744,12
02.09.202244,3444,7243,3843,64
05.09.202243,9845,0943,6244,85
06.09.202244,3245,6144,3245,1
08.09.202245,3145,3144,1144,11
09.09.202244,4145,4644,1345,24
12.09.202245,2646,0345,2445,6
13.09.202245,6146,0444,4244,45
14.09.202244,6845,2144,2544,59
15.09.202244,7244,8343,9543,95
16.09.202244,1144,7343,4843,73
19.09.202243,9244,4643,1644,26
20.09.202244,4744,5943,6544,15
21.09.202244,3244,6343,4143,44
22.09.202244,0244,5143,2744,29
23.09.202243,8244,0342,2642,66
26.09.202242,5642,9742,0242,58
27.09.202243,3344,942,943,45
28.09.202243,6544,2143,2443,62
29.09.202243,2943,7843,0343,35
30.09.202243,4544,8243,0744,62
03.10.202244,845,8644,3445,53
04.10.202246,3246,8745,6845,89
05.10.202245,8547,2245,8547,07
06.10.202247,247,3946,7846,88
07.10.202246,8847,446,4746,52
10.10.202246,7748,646,4448,38
11.10.202248,5148,8447,447,76
13.10.202247,7948,346,8147,91
14.10.202248,0449,2347,7247,91
17.10.202247,9949,8847,9649,56
18.10.202249,9150,6249,2149,79
19.10.202250,0550,2149,0949,35
20.10.202249,6449,8848,8449,74
21.10.202249,6750,0848,6549,83
24.10.202250,0752,2250,0751,56
25.10.202252,1352,6351,852,18
26.10.202251,7453,451,6952,94
27.10.202253,4553,6252,0253,26
28.10.202255,155,4453,6455,26
31.10.202255,2955,5552,9753,35
01.11.20225353,8452,7753,01
03.11.202253,1454,1551,8654,06
04.11.202255,1555,7254,0454,62
07.11.202254,6355,4753,7755,13
08.11.202255,2756,5355,0555,6
09.11.202255,4456,4154,8955,27
10.11.202254,9656,9454,9656,53
11.11.202256,6559,3756,4158,41
14.11.202259,1459,1457,1257,9
16.11.202257,8859,457,6658,76
17.11.202258,6260,0557,6958,09
18.11.202257,3758,256,3857,73
21.11.202257,9857,9855,556,07
22.11.202256,1257,1455,7456,24
23.11.202256,4756,8755,3655,86
24.11.202255,9756,4755,1456,11
25.11.202256,0556,8154,6255,08
28.11.202255,2555,4954,2555,08
29.11.202255,2555,8553,2453,46
30.11.202253,585452,4453,29
01.12.202252,9553,7352,553,32
02.12.202251,6452,5450,2451,52
05.12.202251,852,8651,4552,66
06.12.202252,8354,152,2853,45
07.12.202253,8353,9452,4153,2
08.12.202253,5854,4652,7153,24
09.12.202253,6955,2552,9255,14
12.12.202255,2155,6154,2955,04
13.12.202255,155,2251,2651,51
14.12.202251,7153,5851,6452,65
15.12.202251,2252,7751,1451,91
16.12.202252,0352,3351,3151,57
19.12.202249,9450,3848,3648,87
20.12.202248,5449,6247,948,57
21.12.202249,0549,1547,9248,45
22.12.202248,5348,6247,8848,17
23.12.202247,7647,9746,5346,87
26.12.202246,8646,8946,0446,21
27.12.202246,4547,746,3347,54
28.12.202247,9448,8447,8848,16
29.12.202248,448,647,6648,28