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 | -0.63 | -1.20068610635 | 52.47 | 52.74 | 51.02 | 4573720 | 52.01418736 | CS |
| 4 | -3.08 | -5.60815731974 | 54.92 | 56.27 | 50.03 | 6279385 | 52.52412837 | CS |
| 12 | -9.45 | -15.4185022026 | 61.29 | 63.51 | 50.03 | 5632167 | 55.87387306 | CS |
| 26 | -2.36 | -4.35424354244 | 54.2 | 66.82 | 50.03 | 6329630 | 58.8772633 | CS |
| 52 | -9.41 | -15.3632653061 | 61.25 | 66.82 | 46.18 | 7170765 | 55.51087827 | CS |
| 156 | -1.51 | -2.83036551078 | 53.35 | 66.82 | 37.15 | 6261572 | 52.02215666 | CS |
| 260 | 15.1 | 41.0996189439 | 36.74 | 79.81 | 34.7 | 6874682 | 53.41922127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 51.85 | 0.15 | 0.29 | 51.97 | 52.24 | 51.67 | 3815000 |
| 1744839000 | 51.7 | -0.28 | -0.54 | 51.91 | 52.48 | 51.7 | 3880400 |
| 1744752600 | 51.98 | -0.47 | -0.90 | 52.4 | 52.4 | 51.6 | 3492400 |
| 1744666200 | 52.45 | 0.76 | 1.47 | 51.95 | 52.74 | 51.6 | 4565000 |
| 1744407000 | 51.69 | -0.59 | -1.13 | 52.29 | 52.35 | 51.02 | 6027900 |
| 1744320600 | 52.28 | 0.24 | 0.46 | 52.47 | 52.51 | 51.15 | 4902900 |
| 1744234200 | 52.04 | 1.37 | 2.70 | 50.87 | 53.1 | 50.59 | 13220700 |
| 1744147800 | 50.67 | 0.39 | 0.78 | 50.57 | 52.11 | 50.4 | 10357300 |
| 1744061400 | 50.28 | -0.72 | -1.41 | 50.68 | 51.42 | 50.12 | 8042900 |
| 1743802200 | 51 | -0.1 | -0.20 | 50.5 | 51.31 | 50.03 | 7572100 |
| 1743715800 | 51.1 | -2.18 | -4.09 | 52.85 | 53 | 50.98 | 9511500 |
| 1743629400 | 53.28 | -0.13 | -0.24 | 53.4 | 53.67 | 53.02 | 2543400 |
| 1743542940 | 53.41 | 0.63 | 1.19 | 53.25 | 53.64 | 52.83 | 3575100 |
| 1743456600 | 52.78 | -0.42 | -0.79 | 53.26 | 53.45 | 52.51 | 4099300 |
| 1743197400 | 53.2 | -0.72 | -1.34 | 54.25 | 54.69 | 53.2 | 4907800 |
| 1743111000 | 53.92 | 0.36 | 0.67 | 53.8 | 54.08 | 53.01 | 7058400 |
| 1743024600 | 53.56 | 0.12 | 0.22 | 53.44 | 53.82 | 53.11 | 4791200 |
| 1742938200 | 53.44 | -0.75 | -1.38 | 54.27 | 54.4 | 53.05 | 5584700 |
| 1742851740 | 54.19 | -0.31 | -0.57 | 54.46 | 54.75 | 54.01 | 3799000 |
| 1742592600 | 54.5 | -1.15 | -2.07 | 56.04 | 56.16 | 54.26 | 9132600 |
| 1742506200 | 55.65 | 0.67 | 1.22 | 54.92 | 56.27 | 54.76 | 8523100 |
| 1742419800 | 54.98 | -0.04 | -0.07 | 55.2 | 56.17 | 54.8 | 5515500 |
| 1742333400 | 55.02 | 0.61 | 1.12 | 54.6 | 55.2 | 54.2 | 5821800 |
| 1742247000 | 54.41 | 0.34 | 0.63 | 54.23 | 55.03 | 54.02 | 5503400 |
| 1741987800 | 54.07 | -0.11 | -0.20 | 54.55 | 54.68 | 53.97 | 6516200 |
| 1741901400 | 54.18 | -0.5 | -0.91 | 54.7 | 54.86 | 54.15 | 4000500 |
| 1741814940 | 54.68 | -0.32 | -0.58 | 55.15 | 55.35 | 54.48 | 4169900 |
| 1741728600 | 55 | -0.44 | -0.79 | 55.68 | 56.1 | 54.74 | 4686100 |
| 1741642140 | 55.44 | 0.1 | 0.18 | 55.01 | 55.75 | 54.68 | 4774600 |
| 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 | 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 |
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
