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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 52,8146
KAPANIŞ 52,7224

En Düşük

DÜŞÜK 46,47

En Yüksek

YÜKSEK 63,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202561,3663,0261,3562,4
03.01.202562,5163,5462,462,68
06.01.202562,3162,6861,8662,45
07.01.202562,4462,561,3162,02
08.01.202562,3662,8461,0461,8
09.01.202561,4662,2961,261,47
10.01.202561,5761,8960,5461,44
13.01.202561,3962,761,2962,08
14.01.202562,0962,4460,8260,93
15.01.202561,8161,8159,9361,09
16.01.202561,0961,4859,7460,36
17.01.202560,762,460,2462,28
20.01.20256262,361,3461,8
21.01.202562,0362,661,6562,4
22.01.202562,6263,1561,2261,4
23.01.202561,2963,0661,2962,75
24.01.202562,8263,0162,0162,76
27.01.202562,7663,462,3563,09
28.01.202562,7163,3962,3162,76
29.01.202563,0763,3262,1162,2
30.01.202562,5662,9761,8662,36
31.01.202562,5762,8261,8362,37
03.02.202562,5563,5162,0362,45
04.02.202562,4562,7159,8959,92
05.02.202560,2261,0159,559,69
06.02.202559,760,2259,660,09
07.02.202560,0260,159,1559,52
10.02.202560,0160,158,8359,35
11.02.202559,6959,6958,4658,93
12.02.202558,758,7757,457,97
13.02.202558,0259,5457,5459,23
14.02.202559,3459,657,6558,85
17.02.202558,9959,1757,4857,81
18.02.202558,0258,2257,3457,7
19.02.202557,5358,5757,3458,07
20.02.202558,0758,1357,4757,67
21.02.202557,9258,2757,0857,5
24.02.202557,5557,8556,8957,03
25.02.202557,6457,6556,6756,84
26.02.202557,257,3556,7457,04
27.02.202557,0657,8456,8457,17
28.02.202556,9657,2856,0556,31
05.03.202556,1956,6155,1355,37
06.03.202555,6455,8554,6955,16
07.03.202554,8255,6554,4555,34
10.03.202555,0155,6954,6855,59
11.03.202555,6856,154,7455,13
12.03.202555,1555,3554,4854,75
13.03.202554,754,8654,1554,31
14.03.202554,5554,6853,9754,14
17.03.202554,2355,0354,0254,6
18.03.202554,655,0154,255,01
19.03.202555,256,1754,854,85
20.03.202554,9256,2754,7655,84
21.03.202556,0456,1654,2654,35
24.03.202554,4654,7554,0154,13
25.03.202554,2754,453,0553,41
26.03.202553,4453,8253,1153,52
27.03.202553,854,0853,0153,9
28.03.202554,2554,6953,253,2
31.03.202553,2653,4552,9452,94
01.04.202553,2553,6452,8353,4
02.04.202553,453,6753,0253,44
03.04.202552,855350,9851,07
04.04.202550,551,3150,0350,9
07.04.202550,6851,4250,1250,5
08.04.202550,5752,1150,450,71
09.04.202550,8753,150,5952,24
10.04.202552,4752,5151,1552,24
11.04.202552,2952,3551,0251,64
14.04.202551,9552,7451,652,41
15.04.202552,452,451,651,95
16.04.202551,9152,4851,7351,86
17.04.202551,9752,2451,6751,84
22.04.202551,7952,2251,7551,83
23.04.202552,1352,7951,552,44
24.04.202552,4652,6951,4952,25
25.04.202551,4451,4950,6151,28
28.04.202551,4751,4750,2650,85
29.04.202551,0451,0450,1750,36
30.04.202550,4650,5349,950,08
02.05.202550,0450,7949,3150,65
05.05.202550,7151,0750,0350,5
06.05.202550,2650,8350,1250,44
07.05.202550,751,6450,4551,24
08.05.202551,4151,9151,0151,47
09.05.202549,2650,9849,2650,09
12.05.202551,552,7451,3152,25
13.05.202552,0653,451,5253,05
14.05.202553,2554,1552,7453,01
15.05.202553,254,0952,9453,82
16.05.202553,895453,0253,67
19.05.202553,5353,5952,953,19
20.05.202553,1953,2252,7253,02
21.05.202552,7453,4252,6153,21
22.05.202553,1353,8552,7553,19
23.05.202553,2953,6952,4452,96
26.05.202553,153,152,0652,76
27.05.202552,5152,650,951,31
28.05.202551,252,0451,0651,06
29.05.202550,9951,4250,2650,58
30.05.202550,6150,6849,3549,65
02.06.202549,9550,2649,4449,58
03.06.202549,5151,0449,550,4
04.06.202550,4150,549,6549,76
05.06.202552,7253,1550,7152,9
06.06.202553,1554,445353,42
09.06.202553,3953,8853,1853,57
10.06.202553,6753,8153,1853,29
11.06.202553,553,9252,7252,98
12.06.202552,5153,252,1352,95
13.06.202554,4455,4253,9754,11
16.06.202554,3454,6353,8154,25
17.06.202553,9254,2252,552,64
18.06.202552,753,252,552,81
20.06.202552,5152,9751,8751,87
23.06.202551,752,0851,451,75
24.06.202552,0752,1651,7151,85
25.06.202551,6352,1551,4151,49
26.06.202551,4752,1251,4451,61
27.06.202551,3751,5250,8251,15
30.06.202551,0451,3950,7351,21
01.07.202551,6451,6650,5150,84
02.07.202550,7451,7450,7251,71
03.07.202551,7152,3251,452,06
04.07.202552,0652,2651,751,95
07.07.202551,9151,9151,0151,01
08.07.202551,1851,1850,6950,93
09.07.202550,7750,8849,8150
10.07.202549,1750,7249,1549,85
11.07.202549,8550,149,5549,9
14.07.202549,8450,3949,4349,95
15.07.202550,150,7249,7550,5
16.07.202550,4550,6550,0150,52
17.07.202550,650,9750,1450,5
18.07.202550,2450,7550,1750,61
21.07.202550,7351,4550,5651
22.07.202551,3551,525151,26
23.07.202550,9852,150,9851,75
24.07.202551,6651,8851,3951,5
25.07.202551,3752,7651,3752,57
28.07.202552,5952,7351,9752,15
29.07.202552,1652,2351,751,85
30.07.202551,9553,150,9552,18
31.07.202552,3952,8251,5952,15
01.08.202552,2852,651,4751,74
04.08.202552,1852,1850,2850,77
05.08.202550,9851,1550,3550,97
06.08.202551,2651,750,7751,62
07.08.202552,9654,852,6754,14
08.08.202554,1855,2853,5454,58
11.08.202554,3554,4653,4654,08
12.08.202554,0554,5553,654,09
13.08.202554,1254,2153,6253,86
14.08.202553,7154,0753,4753,91
15.08.202553,8254,6753,2353,33
18.08.202553,0753,4752,4452,6
19.08.202552,3353,0752,253,01
20.08.202552,9153,2252,3952,49
21.08.202552,4952,5352,0152,3
22.08.202553,4953,8953,0253,76
25.08.202553,8253,9853,2953,41
26.08.202553,2153,5552,6152,61
27.08.202552,6153,0652,5252,98
28.08.202553,353,352,752,83
29.08.202552,8553,2352,4352,45
01.09.202552,5952,7351,8552,55
02.09.202552,552,9952,2352,26
03.09.202552,4553,6751,7151,97
04.09.202552,0752,251,4151,67
05.09.202551,9452,1850,8751,99
08.09.202552,1152,251,3251,6
09.09.202551,8352,451,4151,91
10.09.202551,9351,9350,850,8
11.09.202551,1251,5550,8451,55
12.09.202551,4551,5450,4350,43
15.09.202550,6850,6950,2150,5
16.09.202550,751,1550,3950,68
17.09.202550,7551,2250,3350,9
18.09.202551,0251,0350,1750,73
19.09.202550,9151,1650,4750,5
22.09.202550,5550,7550,2550,35
23.09.202550,5651,0750,1350,13
24.09.202550,2650,3449,5249,95
25.09.202550,0250,6849,6950,24
26.09.202550,350,3649,4149,45
29.09.202549,7649,7648,749,17
30.09.202549,4549,948,949,9
01.10.202549,7550,449,6749,89
02.10.202549,8750,2649,5250,1
03.10.202550,1151,1449,8650,7
06.10.202550,6450,7949,3149,5
07.10.202549,435048,8748,89
08.10.202548,8949,0347,8147,83
09.10.202547,9848,3147,5247,69
10.10.202547,848,7947,848,19
13.10.202548,3448,5548,0748,21
14.10.202548,148,4247,9547,99
15.10.202547,9948,1647,2347,63
16.10.202547,4147,9347,2547,8
17.10.202548,0548,0647,547,63
20.10.202547,64847,4647,71
21.10.202547,7747,8547,2747,48
22.10.202547,4448,3447,4448,22
23.10.202548,3448,7448,2148,67
24.10.202548,8649,4548,6949,1
27.10.202549,249,4348,6849,11
28.10.202549,2249,7248,8749,47
29.10.202549,5349,5348,8149,1
30.10.202548,8549,4248,6948,69
31.10.202548,8849,0948,2148,89
03.11.202548,9948,9948,3748,55
04.11.202548,5549,6848,4749,41
05.11.202549,5449,7648,8248,9
06.11.202548,9249,248,2448,65
07.11.202548,0148,4847,3547,62
10.11.202547,9147,9546,4846,7
11.11.202546,746,9946,4946,55
12.11.202546,5648,2246,4748,07
13.11.202548,1548,3747,347,66
14.11.202547,6947,9347,1547,36
17.11.202547,3648,547,1448,5
18.11.202548,3748,5748,148,53
19.11.202548,3549,0148,348,33
21.11.202548,3348,748,148,31
24.11.202548,3848,447,7847,98
25.11.202548,1548,1547,4447,8
26.11.202547,848,4847,747,86
27.11.202547,7748,247,7748,2
28.11.202548,1948,1947,5447,58
01.12.202547,5947,7147,3247,48
02.12.202547,5748,447,5448,2
03.12.202548,3949,0448,2748,95
04.12.202549,149,5948,9249,54
05.12.202549,7951,5149,5150,5
08.12.202550,550,8549,9150,39
09.12.202550,451,7250,1250,45
10.12.202550,5551,6750,0251,67
11.12.202551,2851,748,9149,47
12.12.202549,549,8948,6849,06
15.12.202549,2449,2448,148,71
16.12.202548,7149,3748,548,92
17.12.202548,8449,8448,8449,79
18.12.202550,1453,0149,8752,65
19.12.202551,2952,5151,2951,32
22.12.202551,252,0650,9951,2
23.12.20255151,7549,9451,5
26.12.202551,5351,8551,2451,68
29.12.202551,6151,8551,3651,55
30.12.202551,4451,6751,2451,45