Premium
Suzano SA (SUZB3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666200 | 52.94 | 0.08 | 0.15 | 52.54 | 54.22 | 52.54 | 19000 |
| 1744407000 | 52.86 | -2.5 | -4.52 | 56.17 | 56.18 | 51.99 | 36800 |
| 1744320600 | 55.36 | 3.18 | 6.09 | 55.35 | 55.36 | 55.35 | 500 |
| 1744234200 | 52.18 | -1.01 | -1.90 | 52.17 | 52.18 | 52.17 | 4000 |
| 1744147800 | 53.19 | 0 | 0.00 | 53.19 | 53.19 | 53.19 | 0 |
| 1744061400 | 53.19 | -0.94 | -1.74 | 53.18 | 53.19 | 53.18 | 2000 |
| 1743802200 | 54.13 | 2.25 | 4.34 | 51.18 | 54.13 | 50.88 | 33200 |
| 1743715800 | 51.88 | -2.14 | -3.96 | 54.24 | 54.25 | 51.85 | 20700 |
| 1743629400 | 54.02 | -0.05 | -0.09 | 54.05 | 54.06 | 54.01 | 4600 |
| 1743542940 | 54.07 | -0.23 | -0.42 | 54.06 | 54.07 | 54.06 | 1000 |
| 1743456600 | 54.3 | -0.28 | -0.51 | 53.59 | 54.76 | 53.59 | 7000 |
| 1743197400 | 54.58 | 0.26 | 0.48 | 54.49 | 54.58 | 54.49 | 5200 |
| 1743111000 | 54.32 | -0.65 | -1.18 | 53.81 | 54.99 | 53.81 | 15400 |
| 1743024600 | 54.97 | 0 | 0.00 | 54.97 | 54.97 | 54.97 | 0 |
| 1742938200 | 54.97 | -0.89 | -1.59 | 54.96 | 54.97 | 54.96 | 500 |
| 1742851740 | 55.86 | 0.31 | 0.56 | 55.85 | 55.86 | 55.85 | 500 |
| 1742592600 | 55.55 | 0.11 | 0.20 | 63.46 | 63.47 | 54.69 | 7700 |
| 1742506200 | 55.44 | 0.17 | 0.31 | 55.43 | 55.44 | 55.43 | 2500 |
| 1742419800 | 55.27 | -0.12 | -0.22 | 57.28 | 63.76 | 55.26 | 2300 |
| 1742333400 | 55.39 | 0 | 0.00 | 55.39 | 55.39 | 55.39 | 0 |
| 1742247000 | 55.39 | 0.56 | 1.02 | 55.3 | 56.18 | 55.3 | 5500 |
| 1741987800 | 54.83 | 0.09 | 0.16 | 56.36 | 56.37 | 54.82 | 500 |
| 1741901400 | 54.74 | -1.03 | -1.85 | 54.89 | 62.83 | 54.73 | 21000 |
| 1741814940 | 55.77 | -0.14 | -0.25 | 55.76 | 55.77 | 55.76 | 4000 |
| 1741728540 | 55.91 | 0 | 0.00 | 55.91 | 55.91 | 55.91 | 0 |
| 1741642140 | 55.91 | -2.69 | -4.59 | 55.9 | 55.91 | 55.9 | 1600 |
| 1741382940 | 58.6 | 1.56 | 2.73 | 58.59 | 58.6 | 58.59 | 3000 |
| 1741296600 | 57.04 | 0 | 0.00 | 57.04 | 57.04 | 57.04 | 0 |
| 1741210200 | 57.04 | 0 | 0.00 | 57.04 | 57.04 | 57.04 | 0 |
| 1740778200 | 57.04 | -0.46 | -0.80 | 57.6 | 57.61 | 57.03 | 8400 |
| 1740691740 | 57.5 | 0.06 | 0.10 | 57.41 | 57.5 | 57.41 | 8000 |
| 1740605400 | 57.44 | 0 | 0.00 | 57.44 | 57.44 | 57.44 | 0 |
| 1740519000 | 57.44 | -0.66 | -1.14 | 58.07 | 58.08 | 57.43 | 4300 |
| 1740432600 | 58.1 | 0 | 0.00 | 58.1 | 58.1 | 58.1 | 0 |
| 1740173400 | 58.1 | -1.06 | -1.79 | 58.33 | 59.37 | 58.09 | 4000 |
| 1740086940 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1740000540 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1739914140 | 59.16 | 0.98 | 1.68 | 58.41 | 59.16 | 58.41 | 1400 |
| 1739827800 | 58.18 | -2.92 | -4.78 | 58.81 | 60.28 | 58.08 | 9200 |
| 1739568600 | 61.1 | 0.99 | 1.65 | 61.09 | 61.1 | 61.09 | 1000 |
| 1739482140 | 60.11 | 1.93 | 3.32 | 60.34 | 60.35 | 60.1 | 26600 |
| 1739395740 | 58.18 | -1.22 | -2.05 | 58.68 | 58.69 | 58.04 | 5200 |
| 1739309400 | 59.4 | -0.47 | -0.79 | 59.39 | 59.4 | 59.39 | 4000 |
| 1739222940 | 59.87 | -0.17 | -0.28 | 59.86 | 59.87 | 59.86 | 2600 |
| 1738963800 | 60.04 | -2.34 | -3.75 | 60.03 | 60.04 | 60.03 | 300 |
| 1738877340 | 62.38 | -1.23 | -1.93 | 62.37 | 62.38 | 62.37 | 22000 |
| 1738790940 | 63.61 | 3.29 | 5.45 | 63.6 | 63.61 | 63.6 | 1000 |
| 1738704600 | 60.32 | -3.25 | -5.11 | 62.89 | 62.9 | 60.31 | 10700 |
| 1738618200 | 63.57 | -3.32 | -4.96 | 63.56 | 63.57 | 63.56 | 300 |
| 1738358940 | 66.89 | 0 | 0.00 | 66.89 | 66.89 | 66.89 | 0 |
| 1738272540 | 66.89 | -0.82 | -1.21 | 63.22 | 66.89 | 62.98 | 23200 |
| 1738186140 | 67.71 | 0 | 0.00 | 67.71 | 67.71 | 67.71 | 0 |
| 1738099740 | 67.71 | 4.8 | 7.63 | 63.07 | 67.71 | 63.07 | 200 |
| 1738013400 | 62.91 | 0 | 0.00 | 62.91 | 62.91 | 62.91 | 0 |
| 1737754200 | 62.91 | 0 | 0.00 | 62.91 | 62.91 | 62.91 | 0 |
| 1737667800 | 62.91 | 0 | 0.00 | 62.91 | 62.91 | 62.91 | 0 |
| 1737581400 | 62.91 | 0.54 | 0.87 | 62.09 | 62.91 | 62.09 | 200 |
| 1737495000 | 62.37 | -1.59 | -2.49 | 62.36 | 62.37 | 62.36 | 2400 |
| 1737408600 | 63.96 | 0 | 0.00 | 63.96 | 63.96 | 63.96 | 0 |
| 1737149400 | 63.96 | 2.71 | 4.42 | 63.3 | 63.96 | 63.3 | 200 |
| 1737062940 | 61.25 | -0.54 | -0.87 | 61.24 | 61.25 | 61.24 | 1000 |
| 1736976540 | 61.79 | -0.52 | -0.83 | 62.25 | 62.26 | 61.78 | 3100 |
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
