Suzano Papel e Celulose SA (SUZ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/05/2026 |
1.020.990 |
1,20%
|
8,86
|
8,795
|
8,89
|
8,87
|
| 07/05/2026 |
1.337.469 |
0,17%
|
8,78
|
8,74
|
8,84
|
8,77
|
| 06/05/2026 |
1.015.324 |
1,51%
|
8,60
|
8,60
|
8,76
|
8,74
|
| 05/05/2026 |
1.230.280 |
0,59%
|
8,51
|
8,51
|
8,825
|
8,60
|
| 04/05/2026 |
1.941.644 |
-1,88%
|
8,78
|
8,52
|
8,86
|
8,55
|
| 01/05/2026 |
971.718 |
-1,80%
|
9,02
|
8,685
|
9,02
|
8,7091
|
| 30/04/2026 |
2.785.680 |
-0,67%
|
8,8683
|
8,735
|
8,935
|
8,87
|
| 29/04/2026 |
1.035.033 |
-1,43%
|
9,07
|
8,91
|
9,10
|
8,93
|
| 28/04/2026 |
872.632 |
-0,33%
|
9,06
|
8,945
|
9,09
|
9,07
|
| 27/04/2026 |
37.130 |
0,28%
|
9,15
|
9,10
|
9,16
|
9,10
|
| 24/04/2026 |
1.401.211 |
-2,67%
|
9,26
|
9,065
|
9,26
|
9,10
|
| 23/04/2026 |
1.451.958 |
-1,99%
|
9,47
|
9,30
|
9,50
|
9,35
|
| 22/04/2026 |
810.454 |
0,63%
|
9,67
|
9,51
|
9,70
|
9,54
|
| 21/04/2026 |
568.218 |
-1,15%
|
9,65
|
9,47
|
9,65
|
9,48
|
| 20/04/2026 |
1.161.062 |
-0,62%
|
9,56
|
9,525
|
9,615
|
9,59
|
| 17/04/2026 |
2.238.532 |
1,37%
|
9,56
|
9,52
|
9,7699
|
9,65
|
| 16/04/2026 |
808.357 |
-0,21%
|
9,63
|
9,47
|
9,63
|
9,52
|
| 15/04/2026 |
1.548.076 |
-1,65%
|
9,68
|
9,495
|
9,69
|
9,53
|
| 14/04/2026 |
1.275.350 |
1,89%
|
9,59
|
9,59
|
9,73
|
9,69
|
| 13/04/2026 |
1.201.923 |
1,17%
|
9,34
|
9,34
|
9,545
|
9,51
|
| 10/04/2026 |
1.498.727 |
-0,21%
|
9,52
|
9,315
|
9,535
|
9,40
|
| 09/04/2026 |
1.735.595 |
1,95%
|
9,26
|
9,25
|
9,50
|
9,42
|
| 08/04/2026 |
3.111.266 |
2,44%
|
9,25
|
9,18
|
9,335
|
9,24
|
| 07/04/2026 |
6.230.663 |
-6,58%
|
9,33
|
8,945
|
9,33
|
9,02
|
| 06/04/2026 |
1.939.167 |
-2,03%
|
9,84
|
9,59
|
9,90
|
9,65
|
| 02/04/2026 |
2.346.950 |
-2,38%
|
9,85
|
9,77
|
9,925
|
9,85
|
| 01/04/2026 |
1.495.207 |
0,80%
|
10,00
|
10,00
|
10,145
|
10,09
|
| 31/03/2026 |
2.093.149 |
4,27%
|
9,69
|
9,69
|
10,035
|
10,01
|
| 30/03/2026 |
590.595 |
0,05%
|
9,68
|
9,555
|
9,715
|
9,61
|
| 27/03/2026 |
1.430.087 |
-0,05%
|
9,66
|
9,595
|
9,745
|
9,61
|
| 26/03/2026 |
1.502.680 |
-1,94%
|
9,68
|
9,61
|
9,855
|
9,62
|
| 25/03/2026 |
1.927.000 |
1,45%
|
9,83
|
9,75
|
9,93
|
9,82
|
| 24/03/2026 |
2.068.316 |
-1,12%
|
9,72
|
9,53
|
9,76
|
9,68
|
| 23/03/2026 |
2.167.865 |
3,99%
|
9,57
|
9,56
|
9,895
|
9,79
|
| 20/03/2026 |
3.243.546 |
-3,01%
|
9,65
|
9,325
|
9,65
|
9,41
|
| 19/03/2026 |
5.385.766 |
-2,89%
|
9,74
|
9,70
|
9,89
|
9,73
|
| 18/03/2026 |
3.100.038 |
-1,09%
|
10,10
|
10,01
|
10,24
|
10,02
|
| 17/03/2026 |
2.852.181 |
-0,20%
|
10,21
|
10,11
|
10,37
|
10,12
|
| 16/03/2026 |
2.869.060 |
1,30%
|
10,16
|
10,025
|
10,23
|
10,14
|
| 13/03/2026 |
2.450.846 |
-1,38%
|
10,14
|
9,99
|
10,26
|
10,01
|
| 12/03/2026 |
1.769.529 |
-4,25%
|
10,51
|
10,115
|
10,51
|
10,15
|
| 11/03/2026 |
957.607 |
-0,94%
|
10,58
|
10,56
|
10,685
|
10,60
|
| 10/03/2026 |
3.104.365 |
0,28%
|
10,25
|
10,25
|
10,88
|
10,70
|
| 09/03/2026 |
3.476.132 |
2,40%
|
10,37
|
10,285
|
10,67
|
10,67
|
| 06/03/2026 |
4.336.605 |
-1,14%
|
10,45
|
10,31
|
10,51
|
10,40
|
| 05/03/2026 |
1.445.445 |
-1,95%
|
10,79
|
10,48
|
10,85
|
10,53
|
| 04/03/2026 |
2.326.780 |
-0,92%
|
10,76
|
10,66
|
10,81
|
10,75
|
| 03/03/2026 |
1.031.651 |
-2,95%
|
10,743
|
10,57
|
10,90
|
10,85
|
| 02/03/2026 |
1.218.170 |
-1,32%
|
11,16
|
11,07
|
11,26
|
11,18
|
| 27/02/2026 |
948.822 |
-1,13%
|
11,28
|
11,24
|
11,435
|
11,33
|
| 26/02/2026 |
1.380.170 |
0,18%
|
11,60
|
11,29
|
11,60
|
11,46
|
| 25/02/2026 |
4.132.161 |
0,97%
|
11,40
|
11,355
|
11,52
|
11,44
|
| 24/02/2026 |
1.878.055 |
3,00%
|
11,34
|
11,305
|
11,43
|
11,33
|
| 23/02/2026 |
2.105.842 |
0,09%
|
10,93
|
10,92
|
11,07
|
11,00
|
| 20/02/2026 |
1.032.169 |
0,46%
|
10,87
|
10,78
|
10,9997
|
10,99
|
| 19/02/2026 |
723.923 |
0,55%
|
10,96
|
10,925
|
11,04
|
10,94
|
| 18/02/2026 |
1.378.715 |
-0,82%
|
11,07
|
10,8509
|
11,175
|
10,88
|
| 17/02/2026 |
706.381 |
-1,88%
|
11,25
|
10,96
|
11,25
|
10,97
|
| 13/02/2026 |
1.190.843 |
-0,45%
|
11,11
|
10,89
|
11,255
|
11,18
|
| 12/02/2026 |
1.692.684 |
0,45%
|
11,10
|
11,00
|
11,25
|
11,23
|
| 11/02/2026 |
4.459.908 |
13,35%
|
10,61
|
10,61
|
11,215
|
11,18
|
| 10/02/2026 |
1.969.017 |
0,00%
|
9,89
|
9,84
|
10,04
|
9,85
|
| 09/02/2026 |
975.265 |
1,76%
|
9,81
|
9,745
|
9,885
|
9,85
|
| 06/02/2026 |
643.689 |
1,04%
|
9,72
|
9,593
|
9,72
|
9,68
|
| 05/02/2026 |
1.410.164 |
1,38%
|
9,67
|
9,55
|
9,72
|
9,58
|
| 04/02/2026 |
1.769.056 |
0,43%
|
9,32
|
9,32
|
9,485
|
9,45
|
| 03/02/2026 |
1.426.701 |
0,97%
|
9,50
|
9,2915
|
9,505
|
9,41
|
| 02/02/2026 |
848.055 |
-0,53%
|
9,3664
|
9,21
|
9,405
|
9,32
|
| 30/01/2026 |
1.742.753 |
-1,68%
|
9,4099
|
9,295
|
9,66
|
9,37
|
| 29/01/2026 |
1.641.604 |
-3,64%
|
9,78
|
9,48
|
9,795
|
9,53
|
| 28/01/2026 |
1.078.458 |
0,61%
|
9,91
|
9,785
|
9,975
|
9,89
|
| 27/01/2026 |
810.526 |
0,41%
|
9,88
|
9,765
|
9,9814
|
9,83
|
| 26/01/2026 |
1.181.700 |
-0,51%
|
9,87
|
9,76
|
9,93
|
9,79
|
| 23/01/2026 |
1.254.933 |
-0,10%
|
9,72
|
9,645
|
9,93
|
9,85
|
| 22/01/2026 |
1.012.993 |
1,13%
|
9,90
|
9,805
|
10,065
|
9,86
|
| 21/01/2026 |
1.283.052 |
1,99%
|
9,62
|
9,62
|
9,815
|
9,75
|
| 20/01/2026 |
720.724 |
-0,83%
|
9,46
|
9,46
|
9,635
|
9,56
|
| 16/01/2026 |
808.741 |
-1,03%
|
9,70
|
9,4686
|
9,70
|
9,64
|
| 15/01/2026 |
961.281 |
0,83%
|
9,63
|
9,605
|
9,81
|
9,74
|
| 14/01/2026 |
903.243 |
0,52%
|
9,54
|
9,54
|
9,715
|
9,66
|
| 13/01/2026 |
938.415 |
-0,52%
|
9,60
|
9,5184
|
9,615
|
9,61
|
| 12/01/2026 |
726.651 |
1,15%
|
9,59
|
9,59
|
9,7253
|
9,66
|
| 09/01/2026 |
632.398 |
3,02%
|
9,36
|
9,36
|
9,57
|
9,55
|
| 08/01/2026 |
847.677 |
-0,43%
|
9,13
|
9,12
|
9,27
|
9,27
|
| 07/01/2026 |
988.901 |
0,00%
|
9,31
|
9,26
|
9,40
|
9,31
|
| 06/01/2026 |
717.700 |
-0,43%
|
9,42
|
9,295
|
9,4887
|
9,31
|
| 05/01/2026 |
749.546 |
-1,79%
|
9,52
|
9,345
|
9,61
|
9,35
|
| 02/01/2026 |
656.503 |
1,93%
|
9,53
|
9,425
|
9,59
|
9,52
|
| 31/12/2025 |
228.054 |
-0,11%
|
9,32
|
9,315
|
9,36
|
9,34
|
| 30/12/2025 |
743.831 |
0,97%
|
9,35
|
9,32
|
9,395
|
9,345
|
| 29/12/2025 |
351.379 |
-0,64%
|
9,25
|
9,225
|
9,29
|
9,26
|
| 26/12/2025 |
733.875 |
0,54%
|
9,28
|
9,28
|
9,38
|
9,32
|
| 24/12/2025 |
307.561 |
-0,32%
|
9,30
|
9,225
|
9,33
|
9,27
|
| 23/12/2025 |
2.571.822 |
1,20%
|
9,25
|
9,03
|
9,315
|
9,30
|
| 22/12/2025 |
2.366.379 |
-0,82%
|
9,30
|
9,14
|
9,355
|
9,19
|
| 19/12/2025 |
1.301.281 |
-0,73%
|
9,5937
|
9,2664
|
9,7268
|
9,2664
|
| 18/12/2025 |
1.776.342 |
6,12%
|
9,25
|
9,19
|
9,60
|
9,54
|
| 17/12/2025 |
1.040.453 |
0,79%
|
8,98
|
8,9145
|
9,02
|
8,99
|
| 16/12/2025 |
792.602 |
-1,00%
|
8,96
|
8,895
|
9,02
|
8,92
|
| 15/12/2025 |
1.224.950 |
-0,11%
|
8,99
|
8,87
|
9,015
|
9,01
|
