Premium
Suzano SA (SUZB3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -2.8441011236 | 56.96 | 57.28 | 54.45 | 5840200 | 55.69842802 | CS |
| 4 | -4.68 | -7.79740086638 | 60.02 | 60.1 | 54.45 | 5898678 | 57.6600935 | CS |
| 12 | -7.96 | -12.5750394945 | 63.3 | 64.21 | 54.45 | 5798404 | 60.3071888 | CS |
| 26 | 0.98 | 1.80279617366 | 54.36 | 66.82 | 51.17 | 6051208 | 59.35517672 | CS |
| 52 | -2.59 | -4.47091317107 | 57.93 | 66.82 | 46.18 | 7167129 | 56.31547982 | CS |
| 156 | -1.86 | -3.25174825175 | 57.2 | 66.82 | 37.15 | 6305152 | 52.25196656 | CS |
| 260 | 16.34 | 41.8974358974 | 39 | 79.81 | 22.68 | 6985505 | 52.7218513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 55.34 | 0.18 | 0.33 | 54.82 | 55.65 | 54.45 | 5896900 |
| 1741296540 | 55.16 | -0.21 | -0.38 | 55.64 | 55.85 | 54.69 | 5269600 |
| 1741210140 | 55.37 | -0.94 | -1.67 | 56.19 | 56.61 | 55.13 | 4952200 |
| 1740778200 | 56.31 | -0.86 | -1.50 | 56.96 | 57.28 | 56.05 | 7298800 |
| 1740691740 | 57.17 | 0.13 | 0.23 | 57.06 | 57.84 | 56.84 | 5154300 |
| 1740605400 | 57.04 | 0.2 | 0.35 | 57.2 | 57.35 | 56.74 | 4719000 |
| 1740519000 | 56.84 | -0.19 | -0.33 | 57.64 | 57.65 | 56.67 | 5713200 |
| 1740432540 | 57.03 | -0.47 | -0.82 | 57.55 | 57.85 | 56.89 | 3222800 |
| 1740173400 | 57.5 | -0.17 | -0.29 | 57.92 | 58.27 | 57.08 | 9987500 |
| 1740087000 | 57.67 | -0.4 | -0.69 | 58.07 | 58.13 | 57.47 | 4897100 |
| 1740000540 | 58.07 | 0.37 | 0.64 | 57.53 | 58.57 | 57.34 | 5830900 |
| 1739914140 | 57.7 | -0.11 | -0.19 | 58.02 | 58.22 | 57.34 | 7408000 |
| 1739827800 | 57.81 | -1.04 | -1.77 | 58.99 | 59.17 | 57.48 | 5918200 |
| 1739568600 | 58.85 | -0.38 | -0.64 | 59.34 | 59.6 | 57.65 | 7933700 |
| 1739482140 | 59.23 | 1.26 | 2.17 | 58.02 | 59.54 | 57.54 | 8209400 |
| 1739395740 | 57.97 | -0.96 | -1.63 | 58.7 | 58.77 | 57.4 | 6929700 |
| 1739309400 | 58.93 | -0.42 | -0.71 | 59.69 | 59.69 | 58.46 | 5277700 |
| 1739222940 | 59.35 | -0.17 | -0.29 | 60.01 | 60.1 | 58.83 | 3097900 |
| 1738963800 | 59.52 | -0.57 | -0.95 | 60.02 | 60.1 | 59.15 | 4356200 |
| 1738877340 | 60.09 | 0.4 | 0.67 | 59.7 | 60.22 | 59.6 | 2647400 |
| 1738790940 | 59.69 | -0.23 | -0.38 | 60.22 | 61.01 | 59.5 | 5385800 |
| 1738704600 | 59.92 | -2.53 | -4.05 | 62.45 | 62.71 | 59.89 | 6826300 |
| 1738618200 | 62.45 | 0.08 | 0.13 | 62.55 | 63.51 | 62.03 | 4002600 |
| 1738358940 | 62.37 | 0.01 | 0.02 | 62.57 | 62.82 | 61.83 | 4467600 |
| 1738272540 | 62.36 | 0.16 | 0.26 | 62.56 | 62.97 | 61.86 | 4598900 |
| 1738186200 | 62.2 | -0.56 | -0.89 | 63.07 | 63.32 | 62.11 | 4256300 |
| 1738099740 | 62.76 | -0.33 | -0.52 | 62.71 | 63.39 | 62.31 | 2937100 |
| 1738013340 | 63.09 | 0.33 | 0.53 | 62.76 | 63.4 | 62.35 | 4296900 |
| 1737754200 | 62.76 | 0.01 | 0.02 | 62.82 | 63.01 | 62.01 | 2748800 |
| 1737667740 | 62.75 | 0.35 | 0.56 | 61.29 | 63.06 | 61.29 | 5849200 |
| 1737581400 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 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 |
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
