Premium
Suzano Futuros (SUZBOFUT)
BMF
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734472800 | 62.19 | -1.26 | -1.99 | 62.57 | 63.36 | 62.19 | 50600 |
| 1734386400 | 63.45 | 0.78 | 1.24 | 62.66 | 64.099999 | 62.66 | 12000 |
| 1734127200 | 62.67 | -0.56 | -0.89 | 62.67 | 62.74 | 62.46 | 4800 |
| 1734040800 | 63.23 | -0.42 | -0.66 | 63.01 | 63.63 | 62.55 | 11200 |
| 1733954400 | 63.65 | -0.99 | -1.53 | 64.73 | 64.86 | 63.56 | 52900 |
| 1733868000 | 64.64 | -1.99 | -2.99 | 65.53 | 65.53 | 64.64 | 6300 |
| 1733781600 | 66.629999 | 0.93 | 1.42 | 65.78 | 66.769999 | 65.41 | 67800 |
| 1733522400 | 65.7 | 0.5 | 0.77 | 65.459999 | 65.79 | 64.89 | 143300 |
| 1733436000 | 65.2 | -0.2 | -0.31 | 65.47 | 65.629999 | 63.94 | 446900 |
| 1733349600 | 65.4 | 1.86 | 2.93 | 64.849999 | 65.59 | 64.78 | 126400 |
| 1733263200 | 63.54 | 1.12 | 1.79 | 62.53 | 63.66 | 62.33 | 120200 |
| 1733176800 | 62.42 | -0.27 | -0.43 | 62.5 | 63.26 | 62.08 | 59800 |
| 1732917600 | 62.69 | 1.15 | 1.87 | 63.22 | 63.51 | 62.25 | 323300 |
| 1732831200 | 61.54 | 1.26 | 2.09 | 61.03 | 62.35 | 60.85 | 126700 |
| 1732744800 | 60.28 | 0.78 | 1.31 | 59.83 | 60.83 | 59.56 | 94000 |
| 1732658400 | 59.5 | -0.95 | -1.57 | 60.43 | 60.47 | 59.22 | 25300 |
| 1732572000 | 60.45 | -0.96 | -1.56 | 60.9 | 61.46 | 60.43 | 82700 |
| 1732312800 | 61.41 | -0.12 | -0.20 | 61.51 | 61.51 | 60.92 | 99200 |
| 1732226400 | 61.53 | 0.55 | 0.90 | 61.37 | 61.72 | 60.75 | 174100 |
| 1732053600 | 60.98 | -0.42 | -0.68 | 61.43 | 61.55 | 60.94 | 16400 |
| 1731967200 | 61.4 | 2.01 | 3.38 | 60.87 | 61.65 | 60.87 | 46900 |
| 1731621600 | 59.39 | 0 | 0.00 | 59.39 | 59.39 | 59.39 | 0 |
| 1731535200 | 59.39 | 0 | 0.00 | 59.39 | 59.39 | 59.39 | 0 |
| 1731448800 | 59.39 | 0.94 | 1.61 | 58.33 | 59.39 | 58.33 | 53300 |
| 1731362400 | 58.45 | -0.08 | -0.14 | 58.48 | 58.66 | 57.99 | 43600 |
| 1731103200 | 58.53 | -0.7 | -1.18 | 58.15 | 59 | 57.9 | 105600 |
| 1731016800 | 59.23 | -0.21 | -0.35 | 59.34 | 59.54 | 58.52 | 85700 |
| 1730930400 | 59.44 | -1.11 | -1.83 | 61.54 | 61.54 | 59.44 | 58100 |
| 1730844000 | 60.55 | 0.49 | 0.82 | 60.23 | 60.58 | 60.1 | 33700 |
| 1730757600 | 60.06 | -0.07 | -0.12 | 60.04 | 60.25 | 59.75 | 34500 |
| 1730498400 | 60.13 | 0.1 | 0.17 | 60.19 | 60.33 | 59.7 | 82100 |
| 1730412000 | 60.03 | -0.45 | -0.74 | 60.77 | 60.97 | 59.86 | 76300 |
| 1730325600 | 60.48 | 0.75 | 1.26 | 60 | 60.53 | 59.89 | 89500 |
| 1730239200 | 59.73 | 0.13 | 0.22 | 59.81 | 60.06 | 59.49 | 86100 |
| 1730152800 | 59.6 | 0.2 | 0.34 | 60.45 | 60.94 | 59.51 | 101800 |
| 1729893600 | 59.4 | 1.28 | 2.20 | 58.67 | 60.2 | 58.66 | 84500 |
| 1729807200 | 58.12 | 0.21 | 0.36 | 57.92 | 58.28 | 57.56 | 39500 |
| 1729720800 | 57.91 | -0.11 | -0.19 | 58.35 | 58.37 | 57.68 | 35300 |
| 1729634400 | 58.02 | 1.35 | 2.38 | 56.55 | 58.33 | 56.34 | 58300 |
| 1729548000 | 56.67 | 2.21 | 4.06 | 56.77 | 57.36 | 56.55 | 122700 |
| 1729288800 | 54.46 | 0 | 0.00 | 54.46 | 54.46 | 54.46 | 0 |
| 1729202400 | 54.46 | 0 | 0.00 | 54.46 | 54.46 | 54.46 | 0 |
| 1729116000 | 54.46 | -0.2 | -0.37 | 54.58 | 54.58 | 54.28 | 8200 |
| 1729029600 | 54.66 | -0.37 | -0.67 | 54.83 | 54.91 | 54.28 | 19200 |
| 1728943200 | 55.03 | 0.77 | 1.42 | 54.05 | 55.03 | 53.86 | 16500 |
| 1728684000 | 54.26 | 0 | 0.00 | 54.21 | 55.32 | 54.05 | 67600 |
| 1728597600 | 54.26 | -0.22 | -0.40 | 54.17 | 54.36 | 53.89 | 25200 |
| 1728511200 | 54.48 | -1.51 | -2.70 | 55.72 | 55.75 | 54.48 | 77400 |
| 1728424800 | 55.99 | 0.13 | 0.23 | 54.96 | 55.99 | 54.95 | 29900 |
| 1728338400 | 55.86 | 0.01 | 0.02 | 55.66 | 56.54 | 55.66 | 35300 |
| 1728079200 | 55.85 | 0.87 | 1.58 | 55.46 | 55.88 | 55.17 | 52100 |
| 1727992800 | 54.98 | -0.26 | -0.47 | 54.84 | 55.16 | 54.4 | 118700 |
| 1727906400 | 55.24 | 0.15 | 0.27 | 55.93 | 56 | 55.1 | 44900 |
| 1727820000 | 55.09 | 0.52 | 0.95 | 55.12 | 55.44 | 54.81 | 93500 |
| 1727733600 | 54.57 | -0.24 | -0.44 | 55.06 | 55.19 | 54.57 | 18200 |
| 1727474400 | 54.81 | 0.37 | 0.68 | 54.74 | 55.24 | 54.53 | 51500 |
| 1727388000 | 54.44 | 1.85 | 3.52 | 53.29 | 54.59 | 53.16 | 76200 |
| 1727301600 | 52.59 | -0.7 | -1.31 | 53.31 | 53.31 | 52.53 | 40600 |
| 1727215200 | 53.29 | 1.26 | 2.42 | 52.25 | 53.54 | 52.25 | 58000 |
| 1727128800 | 52.03 | -0.57 | -1.08 | 51.9 | 52.36 | 51.6 | 72800 |
| 1726869600 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1726783200 | 52.6 | 0 | 0.00 | 52.6 | 52.6 | 52.6 | 0 |
| 1726696800 | 52.6 | -0.66 | -1.24 | 53.45 | 53.53 | 52.54 | 41400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
