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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 48,2158
KAPANIŞ 48,1989

En Düşük

DÜŞÜK 37,17

En Yüksek

YÜKSEK 59,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202348,2849,247,6449,02
03.01.202348,6449,8848,4649,88
04.01.202350,0350,7749,7449,99
05.01.20235050,7149,7550,3
06.01.202350,5950,7449,6449,98
09.01.202349,7951,0349,7550,65
10.01.202350,5550,7349,8250,02
11.01.202350,0950,0948,5249,28
12.01.202349,2850,6449,0950,3
13.01.202350,3851,149,9450,47
16.01.202350,5551,0149,7750,65
17.01.202350,7451,7150,351,26
18.01.202351,6751,7449,4249,9
19.01.202349,950,6849,1749,38
20.01.202349,2449,2447,1847,18
23.01.202347,1247,8646,7347,02
24.01.202347,1548,1846,8247,55
25.01.202347,2247,4246,3546,81
26.01.202345,7946,344,8545,43
27.01.202345,2345,5944,1845,12
30.01.202345,2546,5744,6246,31
31.01.202346,6647,3746,0146,39
01.02.202346,2447,1846,0646,79
02.02.202346,3846,7944,7445,05
03.02.202344,7448,3544,4446,34
06.02.202346,6746,6745,8345,99
07.02.202346,1346,7645,5546,1
08.02.202346,1746,2645,7545,98
09.02.202345,9847,1245,9346,33
10.02.202346,1346,6446,0146,44
13.02.202346,4347,1946,2846,74
14.02.202346,7547,5646,4446,99
15.02.202347,0948,2146,6648,21
16.02.202348,2148,8847,4347,79
17.02.202347,848,2746,6447
22.02.202346,6946,6945,7546,08
23.02.202345,9746,7145,7546,18
24.02.202346,1846,5245,6846,18
27.02.202346,1846,8446,0646,37
28.02.202346,1747,9846,1747,78
01.03.202348,1348,4745,7946,81
02.03.202346,8547,7946,646,73
03.03.202346,8348,4146,7348,23
06.03.202348,4148,7247,4547,81
07.03.202347,9648,2847,3447,79
08.03.202347,9548,1347,0447,47
09.03.202347,3647,6546,346,5
10.03.202346,4246,6845,0445,1
13.03.202344,9445,5944,4244,62
14.03.202344,7445,3444,6245
15.03.202344,5444,7743,9544,25
16.03.202344,3345,0143,8844,03
17.03.202343,9644,1743,3543,62
20.03.202343,7643,8842,9343,26
21.03.202343,1743,5542,8442,98
22.03.202342,8643,4142,7142,92
23.03.202342,9843,841,9542,27
24.03.202342,3842,8741,8842,66
27.03.202342,6642,9241,9542,02
28.03.202342,1342,8341,9742,31
29.03.202342,5343,4242,5343,11
30.03.202343,7344,0442,8843,08
31.03.202343,3143,6541,6441,64
03.04.202341,8342,8941,4542,77
04.04.202342,9443,3942,3942,39
05.04.202342,4642,6540,3941,01
06.04.202341,0241,4540,2940,39
10.04.202340,2841,5939,9341,17
11.04.202341,342,6941,342,58
12.04.202342,5943,034242,23
13.04.202342,3242,4941,1841,34
14.04.202341,0341,2640,4440,53
17.04.202340,5440,7540,0940,49
18.04.202340,6341,4640,4941,2
19.04.202341,2341,8340,9941,22
20.04.202341,0341,3140,2540,33
24.04.202340,0340,2439,0339,7
25.04.202339,7739,8338,6638,83
26.04.202339,0439,2738,2838,28
27.04.202338,3938,7937,8438,03
28.04.202337,5739,9137,1739,83
02.05.202340,3841,5340,1340,71
03.05.20234141,6640,0840,13
04.05.202340,1440,9139,5639,63
05.05.202340,0342,0239,7941,64
08.05.202341,7842,4841,6841,9
09.05.202341,5942,0141,3841,53
10.05.202341,7342,0141,2441,72
11.05.202341,7941,9740,941,6
12.05.202341,4142,8441,1242,47
15.05.202342,843,8642,6342,95
16.05.202342,9543,8842,8543,74
17.05.202344,1844,5443,6843,76
18.05.202344,2445,5144,1745,38
19.05.202345,6346,0145,1345,45
22.05.202345,6545,9345,0945,21
23.05.202346,8847,645,945,9
24.05.202345,5445,5444,4944,62
25.05.202344,8645,1444,1244,15
26.05.202344,6645,7444,6545,38
29.05.202345,7145,8645,1945,41
30.05.202345,9646,1344,8645,16
31.05.202345,4245,7744,8144,81
01.06.202345,0545,2144,5445,03
02.06.202345,3546,9345,2646,46
05.06.202347,0847,4646,346,85
06.06.202346,7947,2446,4746,98
07.06.202347,3447,3545,8145,87
09.06.202346,2746,2745,1345,27
12.06.202345,5646,8845,2646,73
13.06.202346,8647,4446,4847,08
14.06.202347,5448,2846,4246,68
15.06.202346,6848,8446,0448,37
16.06.202348,0848,5547,7148,34
19.06.202348,1848,4747,4147,74
20.06.202347,6547,7146,8947,47
21.06.202347,4847,5546,2546,51
22.06.202346,2646,4845,5545,9
23.06.202345,9846,1245,1645,97
26.06.202346,0646,3845,5745,64
27.06.202345,8345,9644,6244,87
28.06.202344,945,744,244,21
29.06.202344,2344,4643,5944,08
30.06.202344,3344,6443,6344,25
03.07.202344,3445,5344,0444,25
04.07.202344,2444,944,0244,77
05.07.202344,6345,1944,1844,48
06.07.202344,2344,6843,8844,14
07.07.202344,1345,1744,1144,54
10.07.202344,4144,5143,9544,06
11.07.202344,0444,2943,7144,08
12.07.202344,4344,5343,9444,22
13.07.202344,3544,9944,2344,41
14.07.202344,4544,6944,1844,59
17.07.202344,7745,1344,2544,44
18.07.202344,5344,8344,244,61
19.07.202344,744,743,3243,51
20.07.202343,584443,5343,69
21.07.202343,6344,1443,3244,09
24.07.202343,9545,0943,6345,05
25.07.202345,1945,8844,8445,26
26.07.202344,8546,6844,8546,5
27.07.202346,5647,4446,3347,23
28.07.202347,2947,3546,4647,24
31.07.202347,4248,6547,3848,11
01.08.202348,1548,9147,9748,41
02.08.202348,448,447,7147,93
03.08.202348,4450,5148,1149,67
04.08.202349,4851,5349,2850,31
07.08.202350,6951,0450,2150,56
08.08.202350,5350,5349,4649,79
09.08.202349,7449,8348,4949,33
10.08.202349,5349,9649,2349,39
11.08.202349,4850,4349,3550,21
14.08.202350,5151,0949,7550,95
15.08.202351,4451,4449,8650,07
16.08.202350,0350,8949,4749,95
17.08.202350,2750,8949,8550,43
18.08.202350,6451,5350,250,72
21.08.202350,6550,8849,8650,12
22.08.202350,3350,4149,5449,88
23.08.202349,8649,9649,1849,51
24.08.202349,6749,6748,8549,39
25.08.202349,1550,1749,1549,94
28.08.202349,950,449,650,34
29.08.202350,3451,2350,3451,19
30.08.202351,1951,9250,7250,87
31.08.202350,8551,2450,1950,19
01.09.202350,3651,4150,3651,14
04.09.202350,9651,5150,6951,01
05.09.202351,0951,4350,4850,71
06.09.202350,8651,0249,8149,9
08.09.202348,6849,0947,5248,84
11.09.202348,9150,3948,550,01
12.09.20235050,5449,8350,31
13.09.202350,0950,6149,750,29
14.09.202350,2551,550,1351,27
15.09.202351,4352,7151,1252,57
18.09.202352,5352,8451,8452,08
19.09.202352,0852,8251,6352,81
20.09.202352,8154,9652,854,93
21.09.202354,6456,5954,4456,05
22.09.202356,3156,9455,2655,43
25.09.202355,656,0855,0555,25
26.09.202355,355,3354,0454,4
27.09.202354,7954,8353,7654,11
28.09.202354,1154,4753,1853,87
29.09.202355,0555,1454,0254,32
02.10.202354,1454,6353,9254,26
03.10.202355,6256,1954,9855,32
04.10.202355,215654,6955,05
05.10.202355,0855,5154,5855,3
06.10.202355,0656,4154,9456,24
09.10.202356,0756,855,7456,74
10.10.202356,556,9356,3556,49
11.10.202356,5256,7856,1756,7
13.10.202357,3959,157,3958,6
16.10.202358,658,6557,2357,41
17.10.202357,3458,5556,3157,51
18.10.202357,2257,4555,6756,12
19.10.202356,1756,6255,7356,02
20.10.202355,6855,9354,554,94
23.10.202354,5855,1154,0154,44
24.10.202353,6853,6951,9252,55
25.10.202352,3353,3252,352,63
26.10.202353,1953,3151,8452,75
27.10.202352,9453,5851,2951,96
30.10.202352,0952,4251,4351,69
31.10.202351,7452,7851,5351,61
01.11.202351,4751,9351,3351,49
03.11.202351,3351,6850,4551,2
06.11.202351,4752,3251,4251,93
07.11.202351,5252,951,5152,09
08.11.202352,2253,9452,1353,53
09.11.202353,6453,8352,9253,47
10.11.202353,6454,9353,4554,68
13.11.202354,5455,1653,6354,14
14.11.202354,1354,4752,5452,54
16.11.202352,8753,6152,5753,44
17.11.202353,5254,2652,9852,98
20.11.202353,6353,7452,552,94
21.11.202352,6953,5252,6153,01
22.11.202353,0453,4752,7953,47
23.11.202353,3254,1653,2553,84
24.11.202353,854,1653,0453,51
27.11.202353,7154,1453,4453,79
28.11.202353,7754,0952,9353,39
29.11.202353,6454,2952,8854,29
30.11.202354,3154,5852,4753,82
01.12.202353,4453,9151,4151,8
04.12.202351,8452,4951,851,83
05.12.202351,9452,0751,2951,49
06.12.202351,4451,8851,0651,11
07.12.202351,0551,6150,7250,95
08.12.202350,0451,0349,7350,77
11.12.202350,7951,7850,7951,4
12.12.202351,0951,3750,550,96
13.12.202351,2452,0650,9551,85
14.12.202352,1552,651,6652,41
15.12.202352,4153,4652,3152,63
18.12.202352,6652,8552,0652,55
19.12.202352,6153,4352,5652,97
20.12.202352,754,5952,753,9
21.12.202354,1154,7853,954,45
22.12.202354,4955,4454,3554,94
26.12.202354,8256,0254,8155,22
27.12.202355,2155,6454,9655,55
28.12.202355,4255,9455,4255,63