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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 55,9264
KAPANIŞ 55,9307

En Düşük

DÜŞÜK 46,18

En Yüksek

YÜKSEK 66,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202455,756,2954,7255,14
03.01.202454,855,854,7655,45
04.01.202455,4555,6954,5654,62
05.01.202454,354,5553,7654,05
08.01.202453,7154,7553,3554,75
09.01.202454,4754,8253,9954,08
10.01.202454,2454,353,7353,77
11.01.202453,8554,3753,2154,16
12.01.202454,4855,2353,4953,58
15.01.202453,6154,0553,4253,86
16.01.202453,753,8552,8752,92
17.01.202452,7253,1352,652,7
18.01.202452,7252,9951,5351,53
19.01.202451,5551,9250,9851,8
22.01.202451,9252,0851,4251,67
23.01.202451,9752,2451,4752,1
24.01.202452,5152,7951,7151,87
25.01.202451,8552,551,8151,85
26.01.202451,9253,1751,8952,91
29.01.202452,0252,2450,3150,8
30.01.202450,5352,2650,5252,1
31.01.202452,352,751,5751,62
01.02.202451,6252,1251,0151,1
02.02.202451,1951,6850,7151,34
05.02.20245151,975151,75
06.02.202451,6253,7451,6253,71
07.02.202453,7854,0853,2353,7
08.02.202453,854,1853,0453,45
09.02.202453,553,7752,4252,7
14.02.202452,7852,9452,0952,25
15.02.202452,2552,4451,7752,34
16.02.202452,4353,4852,1153,05
19.02.202452,953,2952,2353,04
20.02.202452,854,1452,5253,87
21.02.202453,5655,3653,0355,27
22.02.202455,3256,4855,1255,74
23.02.20245656,3354,8455,27
26.02.202455,4156,1554,9456,12
27.02.202456,457,6655,8656,83
28.02.202456,7658,0456,5557,38
29.02.202457,3857,856,2456,35
01.03.202456,4557,6356,457,49
04.03.202457,3958,5557,3958,45
05.03.202458,4558,9857,9158,57
06.03.202458,5558,9457,9258,29
07.03.202457,9358,9657,5958,82
08.03.202458,6859,2757,9659,15
11.03.202458,7359,5458,358,57
12.03.202458,5759,6458,159,11
13.03.202459,0659,7758,7959,43
14.03.202459,3759,758,8759,5
15.03.202459,486159,3760,8
18.03.202460,9361,5660,3861,05
19.03.202461,2663,361,2662,85
20.03.2024636361,8162,06
21.03.202462,556361,5862,04
22.03.202462,362,5361,5162,15
25.03.202462,1562,361,4161,62
26.03.202461,5663,1461,462,97
27.03.202463,0563,9562,9363,8
28.03.202463,864,0863,2863,98
01.04.20246465,36464,89
02.04.202464,6265,5164,365,23
03.04.202464,8465,4864,0964,6
04.04.202464,5564,9363,4863,88
05.04.202463,5563,7662,2262,81
08.04.202462,862,9262,3562,6
09.04.202462,663,2961,6762,29
10.04.202462,2962,7861,2261,76
11.04.202461,2261,6561,0261,21
12.04.202461,2161,8460,7361,2
15.04.202461,261,860,461,05
16.04.202460,4762,2160,261,35
17.04.202461,2661,7760,6460,81
18.04.202460,8161,0360,2360,75
19.04.202460,7561,660,4161,21
22.04.202461,4361,8660,5560,55
23.04.202460,3660,5959,9360,12
24.04.202460,2960,5659,9160,56
25.04.202460,1860,9359,7859,9
26.04.202460,160,6759,4659,58
29.04.202459,5859,6658,5558,9
30.04.202458,9259,2158,158,46
02.05.202459,0559,458,559,01
03.05.202459,2159,2258,6159,17
06.05.202459,2559,8158,8859,48
07.05.202459,4359,9551,5652,18
08.05.202453,2254,2352,252,32
09.05.202452,475351,752,7
10.05.202451,0553,3550,0551,7
13.05.202451,7751,8450,1250,7
14.05.202450,9951,4949,849,87
15.05.202449,8351,0949,7150,54
16.05.202450,8351,7850,5451,37
17.05.202451,3751,7250,9651,45
20.05.202451,7852,5951,0551,05
21.05.202450,550,6148,949,15
22.05.202449,0249,2248,148,32
23.05.202448,650,947,7450,1
24.05.202449,5950,2448,848,94
27.05.202449,4849,4848,6549
28.05.202449,549,6748,9249,08
29.05.202448,9349,748,5149,28
31.05.202449,349,648,6348,7
03.06.202448,748,846,8747,11
04.06.202446,9547,146,1846,9
05.06.202446,8546,9346,3946,64
06.06.202446,748,5546,4548,35
07.06.202448,6950,1248,1248,65
10.06.202448,6149,9448,1649,69
11.06.202449,849,848,8748,92
12.06.202449,2249,6448,2549
13.06.202449,149,3948,7548,77
14.06.202448,749,1848,0848,97
17.06.202448,948,9848,3548,51
18.06.202448,6449,1248,1648,3
19.06.202448,2148,7347,8548,73
20.06.202448,9849,2448,0448,15
21.06.202448,1549,1347,9248,85
24.06.202448,7549,948,7549,63
25.06.202449,7550,2649,549,7
26.06.202449,5951,4549,5350,82
27.06.202459,0959,0956,5257
28.06.202457,557,5656,2357,01
01.07.202457,1757,9457,0757,65
02.07.202457,558,157,0657,6
03.07.202457,6258,1256,3757,34
04.07.202457,7357,735657
05.07.202456,8956,8954,5654,75
08.07.202454,6254,6953,1453,22
09.07.202453,2353,652,652,83
10.07.202452,9553,0852,0552,45
11.07.202452,5553,3752,2853,01
12.07.202453,0553,5652,0452,3
15.07.202452,5854,8152,5854,2
16.07.202454,555,1954,0554,16
17.07.202453,9154,9353,8654,17
18.07.202454,3254,6653,6853,88
19.07.202454,1154,1453,4353,6
22.07.202453,6553,9452,7253,28
23.07.202453,1453,8952,9153,11
24.07.202453,2253,4752,7353,04
25.07.202453,2154,1652,452,47
26.07.202452,552,5951,6751,79
29.07.202451,7253,2651,4552,78
30.07.202452,853,7352,1853,42
31.07.202453,4354,0452,7253,86
01.08.202453,7454,6753,3553,8
02.08.20245354,0652,8953
05.08.202452,1453,1651,7153,04
06.08.202452,8652,9451,6851,89
07.08.202451,7952,7751,3352,2
08.08.202451,954,0851,7253,6
09.08.202455,2355,6954,0154,5
12.08.202454,554,9453,8154,39
13.08.202454,5855,2754,2754,54
14.08.202454,515554,3654,7
15.08.202454,9754,9953,2853,58
16.08.202453,5154,553,554,41
19.08.202454,4855,354,4155,04
20.08.202455,156,1354,8855,88
21.08.202456,0756,9256,0256,46
22.08.202456,4457,0956,0156,41
23.08.202456,4156,5355,6556,08
26.08.202456,256,3855,0655,18
27.08.202455,355,854,855,62
28.08.202455,556,2655,456,08
29.08.202456,0856,455,255,5
30.08.202455,3455,9154,7355
02.09.202454,7355,9854,7355,09
03.09.202454,8655,1154,1154,59
04.09.202454,9155,9954,655,38
05.09.202455,155,4754,5155,28
06.09.202455,1355,4254,2454,37
09.09.202454,3654,6554,0154,12
10.09.202454,1155,5754,0555,2
11.09.202455,1755,4554,5855,12
12.09.202454,7555,3154,254,39
13.09.202454,3954,9854,1654,3
16.09.202454,3354,4352,8353,03
17.09.202452,8353,5452,5353,29
18.09.202453,0353,5152,4352,6
19.09.202452,5152,952,452,57
20.09.202452,5252,6752,0252,34
23.09.202452,0552,151,1751,65
24.09.202452,0653,2751,8653,01
25.09.202452,8653,0752,1652,16
26.09.202452,2954,3452,2954,24
27.09.202454,0254,9453,9454,38
30.09.202454,0654,9854,0354,44
01.10.202454,5155,1954,4654,89
02.10.202455,2555,7754,8155,1
03.10.202454,4454,9454,1454,85
04.10.202454,555,7554,555,75
07.10.202455,856,3855,4155,79
08.10.202455,4855,8154,5855,7
09.10.202455,3255,754,3354,38
10.10.202454,3854,4453,7154,13
11.10.202454,1355,2553,8654,2
14.10.202454,155,1353,754,69
15.10.202454,5654,8654,0954,72
16.10.202454,7854,8754,1654,46
17.10.202454,255,3453,855,01
18.10.202455,255,9454,8455,77
21.10.202455,5856,9655,5556,27
22.10.202456,0358,1955,8657,58
23.10.202457,5258,2157,2557,55
24.10.202457,457,9757,1857,4
25.10.202458,359,9258,1859
28.10.202459,2760,6759,0359,5
29.10.202459,4959,8959,0759,56
30.10.202459,3260,3959,3260,39
31.10.202460,2160,8859,5859,77
01.11.202459,860,1959,4560
04.11.20246060,1559,5159,97
05.11.202460,1760,6459,960,5
06.11.20246061,4159,259,5
07.11.202459,1159,4758,3958,89
08.11.202459,0359,0357,6558,4
11.11.202458,9559,0557,8658,17
12.11.202458,1759,4158,159,38
13.11.202459,3859,9558,9959,75
14.11.202460,8860,8959,4760,55
18.11.202460,3161,0859,9860,72
19.11.202460,6160,9860,2760,4
21.11.202460,2361,1960,260,79
22.11.202460,7961,3460,3260,7
25.11.202460,3860,9859,8759,9
26.11.202460,0760,1858,7359,3
27.11.202459,3160,4259,0859,74
28.11.202459,5961,9859,461,53
29.11.202461,963,361,6662,4
02.12.202462,0662,9361,5362,1
03.12.20246263,461,863,4
04.12.202464,265,3564,1365,06
05.12.202465,0265,4763,6665,1
06.12.202465,165,6664,665,43
09.12.202465,4766,8165,266,65
10.12.202466,7966,8264,5164,61
11.12.202464,3464,9163,464,11
12.12.202462,8563,862,3663
13.12.202463,363,3462,2762,42
16.12.202462,9364,262,4763,87
17.12.202462,5463,362,0562,16
18.12.202462,0862,6161,2261,61
19.12.202461,9461,9660,3260,7
20.12.20246060,0559,1759,62
23.12.202459,6861,459,1361,24
26.12.202461,562,1761,1661,94
27.12.202462,162,3261,0561,59
30.12.202461,962,2561,761,78