Suzano SA Historical Data - SPXB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Suzano SA (SPXB)
Suzano SA (SPXB) Historical

Suzano SA (SPXB)

9.30

-0.10

(-1.06%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-3.125	9.6	9.6	9.4499999	252	9.59910537	DE
4	-1.1	-10.5769230769	10.4	10.4	9.4499999	150	9.81883358	DE
12	-0.899999	-8.82352047289	10.199999	10.4	9.4	229	9.86772629	DE
26	0.25	2.76243093923	9.05	10.4	8.5	280	9.68319676	DE
52	-1.3	-12.2641509434	10.6	11.8	8.1999999	744	9.07027719	DE
156	-0.1499999	-1.5873005459	9.4499999	11.8	8.1999999	633	9.23477585	DE
260	-0.1499999	-1.5873005459	9.4499999	11.8	8.1999999	633	9.23477585	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1740691620	9.4499999	0	0.00	9.4499999	9.4499999	9.4499999	0
1740605220	9.4499999	-0.15	-1.56	9.4499999	9.4499999	9.4499999	3
1740518820	9.6	0	0.00	9.6	9.6	9.6	0
1740432420	9.6	0	0.00	9.6	9.6	9.6	0
1740173220	9.6	-0.25	-2.54	9.6	9.6	9.6	500
1740086820	9.85	0	0.00	9.85	9.85	9.85	0
1740000420	9.85	0	0.00	9.85	9.85	9.85	0
1739914020	9.85	-0.15	-1.50	9.85	9.85	9.85	1
1739827620	10	0.35	3.63	10	10	10	82
1739568420	9.65	0	0.00	9.65	9.65	9.65	0
1739482020	9.65	0	0.00	9.65	9.65	9.65	99
1739395620	9.65	-0.45	-4.46	9.65	9.65	9.65	200
1739309220	10.1	0	0.00	10.1	10.1	10.1	0
1739222820	10.1	0.1	1.00	10.1	10.1	10.1	206
1738963620	10	0	0.00	10	10	10	0
1738877220	10	0	0.00	10	10	10	0
1738790820	10	-0.4	-3.85	10	10	10	150
1738704420	10.4	0	0.00	10.4	10.4	10.4	0
1738618020	10.4	0	0.00	10.4	10.4	10.4	0
1738358820	10.4	0.45	4.52	10.4	10.4	10.4	105
1738272420	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1738186020	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1738099620	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1738013220	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1737754020	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1737667620	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1737581220	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1737494820	9.9499999	0.05	0.51	9.9499999	9.9499999	9.9499999	330
1737408420	9.9	0.1	1.02	9.9	9.9	9.9	15
1737149220	9.8	0	0.00	9.8	9.8	9.8	300
1737062820	9.8	-0.15	-1.51	9.8	9.8	9.8	1
1736976420	9.9499999	-0.05	-0.50	9.9499999	9.9499999	9.9499999	2
1736890020	10	0	0.00	10	10	10	554
1736803620	10	0.2	2.04	10	10	10	850
1736544420	9.8	0	0.00	9.8	9.8	9.8	300
1736458020	9.8	0	0.00	9.8	9.8	9.8	0
1736371620	9.8	0.1	1.03	9.8	9.8	9.8	300
1736285220	9.6999999	-0.25	-2.51	9.8	9.9	9.6999999	233
1736198820	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	102
1735939620	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1735853220	9.9499999	0.55	5.85	9.75	9.9499999	9.75	727
1735594020	9.4	0	0.00	9.4	9.4	9.4	0
1735334820	9.4	0	0.00	9.4	9.4	9.4	0
1734989220	9.4	-0.15	-1.57	9.4	9.4	9.4	29
1734730020	9.55	0.1	1.06	9.55	9.55	9.55	298
1734643620	9.4499999	-0.45	-4.55	9.4499999	9.4499999	9.4499999	250
1734557220	9.9	0	0.00	9.9	9.9	9.9	0
1734470820	9.9	-0.05	-0.50	9.6999999	9.9	9.6999999	101
1734384420	9.9499999	0	0.00	9.9	9.9499999	9.9	352
1734125220	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1734038820	9.9499999	-0.25	-2.45	9.9499999	9.9499999	9.9499999	176
1733952420	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1733866020	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1733779620	10.199999	0	0.00	10.199999	10.199999	10.199999	151
1733520420	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1733434020	10.199999	0	0.00	10.3	10.3	10.199999	1638
1733347620	10.199999	0.1	0.99	10.199999	10.199999	10.199999	200
1733209200	10.1	0	0.00	10.1	10.1	10.1	0
1733122800	10.1	0	0.00	10.1	10.1	10.1	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions