Premium
Suzano SA (SPXB)
TG
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 | 0.05 | 0.512820512821 | 9.75 | 9.9499999 | 9.6999999 | 354 | 9.89515056 | DE |
| 4 | -0.1499999 | -1.50753669857 | 9.9499999 | 9.9499999 | 9.4 | 252 | 9.80738528 | DE |
| 12 | 1 | 11.3636363636 | 8.8 | 10.3 | 8.8 | 447 | 9.71911951 | DE |
| 26 | 0.9 | 10.1123595506 | 8.9 | 10.3 | 8.5 | 500 | 9.24178525 | DE |
| 52 | -0.2 | -2 | 10 | 11.8 | 8.1999999 | 711 | 9.05640962 | DE |
| 156 | 0.3500001 | 3.7037048011 | 9.4499999 | 11.8 | 8.1999999 | 682 | 9.20937979 | DE |
| 260 | 0.3500001 | 3.7037048011 | 9.4499999 | 11.8 | 8.1999999 | 682 | 9.20937979 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1733174820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732915620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732829220 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732742820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732656420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1732570020 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 99 |
| 1732310820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1732224420 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 208 |
| 1732138020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1732051620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1731965220 | 9.9499999 | -0.05 | -0.50 | 10.199999 | 10.199999 | 9.9499999 | 197 |
| 1731705960 | 10 | 0.6 | 6.38 | 10 | 10 | 10 | 2 |
| 1731619620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1731533220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1731446820 | 9.4 | -0.4 | -4.08 | 9.4 | 9.4 | 9.4 | 1 |
| 1731360360 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1731101160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1731014760 | 9.8 | 0.25 | 2.62 | 9.8 | 9.8 | 9.8 | 6 |
| 1730928360 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1730841960 | 9.55 | 0.05 | 0.53 | 9.55 | 9.55 | 9.55 | 142 |
| 1730755560 | 9.5 | -0.2 | -2.06 | 9.55 | 9.55 | 9.5 | 4300 |
| 1730496360 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1730409960 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1730323560 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1730237160 | 9.6999999 | 0.8 | 8.99 | 9.6999999 | 9.6999999 | 9.6999999 | 225 |
| 1730147160 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729887960 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729801560 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729715160 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729628760 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729542360 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729283160 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729196760 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1729110360 | 8.9 | -0.25 | -2.73 | 8.8 | 8.9 | 8.8 | 401 |
| 1729023960 | 9.15 | 0.15 | 1.67 | 9.15 | 9.15 | 9.15 | 2 |
| 1728937560 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1728678360 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1728591960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1728505560 | 9 | -0.2 | -2.17 | 9 | 9 | 9 | 15 |
| 1728419160 | 9.1999999 | -0.2 | -2.13 | 9.1999999 | 9.1999999 | 9.1999999 | 1 |
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
