Premium
Suzano SA (SUZB3)
BOV
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 | 0.78 | 1.25806451613 | 62 | 63.06 | 61.29 | 3885675 | 62.47138193 | CS |
| 4 | 0.88 | 1.42164781906 | 61.9 | 63.54 | 59.74 | 5101676 | 61.91523891 | CS |
| 12 | 2.78 | 4.63333333333 | 60 | 66.82 | 57.65 | 6973000 | 61.75890192 | CS |
| 26 | 11.06 | 21.3843774169 | 51.72 | 66.82 | 51.17 | 6273101 | 58.23070916 | CS |
| 52 | 10.76 | 20.6843521722 | 52.02 | 66.82 | 46.18 | 7101146 | 55.99217735 | CS |
| 156 | 7.03 | 12.6098654709 | 55.75 | 66.82 | 37.15 | 6351813 | 52.23040547 | CS |
| 260 | 20.33 | 47.8916372203 | 42.45 | 79.81 | 22.68 | 7015519 | 52.3495809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 62.76 | 0.01 | 0.02 | 62.82 | 63.01 | 62.01 | 2748800 |
| 1737667740 | 62.75 | 1.35 | 2.20 | 61.29 | 63.06 | 61.29 | 5849200 |
| 1737581400 | 61.4 | -1 | -1.60 | 62.62 | 63.15 | 61.22 | 5029100 |
| 1737495000 | 62.4 | 0.6 | 0.97 | 62.03 | 62.6 | 61.65 | 3732500 |
| 1737408600 | 61.8 | -0.48 | -0.77 | 62 | 62.3 | 61.34 | 3212200 |
| 1737149400 | 62.28 | 1.92 | 3.18 | 60.7 | 62.4 | 60.24 | 7496700 |
| 1737062940 | 60.36 | -0.73 | -1.19 | 61.09 | 61.48 | 59.74 | 5717600 |
| 1736976540 | 61.09 | 0.16 | 0.26 | 61.81 | 61.81 | 59.93 | 5333700 |
| 1736890140 | 60.93 | -1.15 | -1.85 | 62.09 | 62.44 | 60.82 | 4942700 |
| 1736803740 | 62.08 | 0.64 | 1.04 | 61.39 | 62.7 | 61.29 | 3958400 |
| 1736544540 | 61.44 | -0.03 | -0.05 | 61.57 | 61.89 | 60.54 | 5157300 |
| 1736458140 | 61.47 | -0.33 | -0.53 | 61.46 | 62.29 | 61.2 | 3003700 |
| 1736371740 | 61.8 | -0.22 | -0.35 | 62.36 | 62.84 | 61.04 | 8023000 |
| 1736285400 | 62.02 | -0.43 | -0.69 | 62.44 | 62.5 | 61.31 | 5330800 |
| 1736198940 | 62.45 | -0.23 | -0.37 | 62.31 | 62.68 | 61.86 | 3577500 |
| 1735939740 | 62.68 | 0.28 | 0.45 | 62.51 | 63.54 | 62.4 | 8119400 |
| 1735853400 | 62.4 | 0.62 | 1.00 | 61.36 | 63.02 | 61.35 | 5787400 |
| 1735594200 | 61.78 | 0.19 | 0.31 | 61.9 | 62.25 | 61.7 | 4737600 |
| 1735334940 | 61.59 | -0.35 | -0.57 | 62.1 | 62.32 | 61.05 | 4316300 |
| 1735248540 | 61.94 | 0.7 | 1.14 | 61.5 | 62.17 | 61.16 | 4414200 |
| 1734989340 | 61.24 | 1.62 | 2.72 | 59.68 | 61.4 | 59.13 | 7450500 |
| 1734730200 | 59.62 | -1.08 | -1.78 | 60 | 60.05 | 59.17 | 14025200 |
| 1734643800 | 60.7 | -0.91 | -1.48 | 61.94 | 61.96 | 60.32 | 7667600 |
| 1734557400 | 61.61 | -0.55 | -0.88 | 62.08 | 62.61 | 61.22 | 10247500 |
| 1734470940 | 62.16 | -1.71 | -2.68 | 62.54 | 63.3 | 62.05 | 11330400 |
| 1734384540 | 63.87 | 1.45 | 2.32 | 62.9 | 64.209999 | 62.42 | 9269100 |
| 1734125340 | 62.42 | -0.58 | -0.92 | 63.3 | 63.34 | 62.27 | 6271000 |
| 1734039000 | 63 | -1.1 | -1.72 | 62.85 | 63.79 | 62.36 | 9932100 |
| 1733952540 | 64.099999 | -0.51 | -0.79 | 64.34 | 64.91 | 63.4 | 10275100 |
| 1733866140 | 64.61 | -2.04 | -3.06 | 66.79 | 66.819999 | 64.51 | 7524400 |
| 1733779740 | 66.65 | 1.22 | 1.86 | 65.47 | 66.81 | 65.2 | 5458300 |
| 1733520600 | 65.43 | 0.33 | 0.51 | 65.099999 | 65.66 | 64.599999 | 6608200 |
| 1733434200 | 65.099999 | 0.05 | 0.08 | 65.019999 | 65.47 | 63.66 | 15465600 |
| 1733347800 | 65.05 | 1.65 | 2.60 | 64.2 | 65.349999 | 64.129999 | 9603900 |
| 1733261340 | 63.4 | 1.3 | 2.09 | 62 | 63.4 | 61.8 | 7581500 |
| 1733174940 | 62.1 | -0.3 | -0.48 | 62.06 | 62.93 | 61.53 | 7499400 |
| 1732915740 | 62.4 | 0.87 | 1.41 | 61.9 | 63.3 | 61.66 | 12601400 |
| 1732829400 | 61.53 | 1.79 | 3.00 | 59.59 | 61.98 | 59.4 | 9420500 |
| 1732743000 | 59.74 | 0.44 | 0.74 | 59.31 | 60.42 | 59.08 | 9004300 |
| 1732656600 | 59.3 | -0.6 | -1.00 | 60.07 | 60.18 | 58.72 | 8100500 |
| 1732570140 | 59.9 | -0.8 | -1.32 | 60.38 | 60.98 | 59.87 | 17136500 |
| 1732310940 | 60.7 | -0.09 | -0.15 | 60.79 | 61.34 | 60.31 | 3971900 |
| 1732224600 | 60.79 | 0.39 | 0.65 | 60.23 | 61.19 | 60.2 | 5655400 |
| 1732051800 | 60.4 | -0.32 | -0.53 | 60.61 | 60.98 | 60.27 | 2570600 |
| 1731965340 | 60.72 | 0.17 | 0.28 | 60.3 | 61.08 | 59.98 | 4396300 |
| 1731619800 | 60.55 | 0.8 | 1.34 | 60.88 | 60.89 | 59.47 | 9708300 |
| 1731533400 | 59.75 | 0.37 | 0.62 | 59.38 | 59.95 | 58.99 | 5120600 |
| 1731446940 | 59.38 | 1.21 | 2.08 | 58.17 | 59.41 | 58.1 | 5850600 |
| 1731360540 | 58.17 | -0.23 | -0.39 | 58.95 | 59.05 | 57.86 | 3401900 |
| 1731101400 | 58.4 | -0.49 | -0.83 | 59.03 | 59.03 | 57.65 | 5585800 |
| 1731014940 | 58.89 | -0.61 | -1.03 | 59.11 | 59.47 | 58.39 | 8987700 |
| 1730928600 | 59.5 | -1 | -1.65 | 60 | 61.41 | 59.2 | 7906400 |
| 1730842200 | 60.5 | 0.53 | 0.88 | 60.17 | 60.63 | 59.9 | 3881200 |
| 1730755800 | 59.97 | 0.07 | 0.12 | 60 | 60.15 | 59.51 | 4600300 |
| 1730496600 | 59.9 | 0.2 | 0.34 | 59.8 | 60.19 | 59.45 | 5954200 |
| 1730410200 | 59.7 | -0.43 | -0.72 | 60.21 | 60.88 | 59.54 | 7207600 |
| 1730323800 | 60.13 | 0.81 | 1.37 | 59.32 | 60.4 | 59.32 | 5793400 |
| 1730237340 | 59.32 | -0.02 | -0.03 | 59.49 | 59.89 | 59.07 | 5409900 |
| 1730151000 | 59.34 | 0.04 | 0.07 | 59.27 | 60.67 | 59.03 | 6524300 |
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
