SUZB3.SA: Suzano S.A. Historical Data

OPEN 19.0516

CLOSE 18.9681

LOW 17.15

HIGH 21.5

DATE	OPEN	HIGH	LOW	CLOSE
11/10/2017	21.3	21.5	19.96	20.74
11/13/2017	20.61	20.61	19.83	20.31
11/14/2017	20.44	20.44	19.17	19.87
11/16/2017	19.81	20.36	19.74	20.17
11/17/2017	20.36	20.62	20.12	20.57
11/21/2017	20.55	21.11	20.34	20.77
11/22/2017	20.74	20.77	19.93	19.96
11/23/2017	20.03	20.12	19.66	19.68
11/24/2017	19.58	19.78	19.24	19.51
11/27/2017	19.35	19.5	19.07	19.29
11/28/2017	19.5	19.61	18.67	18.69
11/29/2017	18.66	18.91	17.91	18.3
11/30/2017	18.23	18.23	17.22	17.64
12/01/2017	17.42	17.88	17.15	17.86
12/04/2017	17.91	18.05	17.34	17.61
12/05/2017	17.77	18.19	17.57	17.94
12/06/2017	17.98	19.17	17.98	19.02
12/07/2017	18.99	19.41	18.55	18.84
12/08/2017	18.93	18.93	18.35	18.91
12/11/2017	18.91	18.91	18.46	18.61
12/12/2017	18.61	18.69	18.05	18.58
12/13/2017	18.58	18.8	18.12	18.23
12/14/2017	18.22	18.55	18.14	18.31
12/15/2017	18.28	18.64	18.12	18.4
12/18/2017	18.32	18.46	18.2	18.46
12/19/2017	18.48	18.48	17.94	18.11
12/20/2017	18.32	18.68	18.13	18.63
12/21/2017	18.68	19.1	18.43	19.1
12/22/2017	19.11	19.11	18.55	18.77
12/26/2017	18.77	18.77	18.46	18.61
12/27/2017	18.66	18.66	18.28	18.66
12/28/2017	18.55	18.83	18.43	18.83

Menu