Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzano Papel E Celul ADR (NY: SUZ )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.606 7.657 7.339 7.339 257,128 -0.21(-2.75%)
Jul 30, 2019 7.537 7.616 7.487 7.547 245,565 +0.07(+0.99%)
Jul 29, 2019 7.519 7.528 7.395 7.473 247,456 -0.09(-1.22%)
Jul 26, 2019 7.749 7.749 7.524 7.565 294,937 -0.10(-1.32%)
Jul 25, 2019 7.827 7.827 7.588 7.666 224,317 -0.13(-1.65%)
Jul 24, 2019 7.873 7.924 7.781 7.795 222,947 +0.00(+0.00%)
Jul 23, 2019 7.883 7.896 7.786 7.795 197,399 -0.23(-2.81%)
Jul 22, 2019 7.979 8.104 7.966 8.021 561,758 -0.08(-0.97%)
Jul 19, 2019 8.320 8.325 8.071 8.099 444,795 -0.34(-3.98%)
Jul 18, 2019 8.527 8.573 8.315 8.435 304,958 -0.01(-0.16%)
Jul 17, 2019 8.352 8.509 8.325 8.449 1,134,878 +0.25(+3.09%)
Jul 16, 2019 8.191 8.338 8.136 8.196 464,038 +0.12(+1.48%)
Jul 15, 2019 7.998 8.081 7.887 8.076 390,336 +0.22(+2.75%)
Jul 12, 2019 7.745 7.961 7.726 7.860 435,673 +0.22(+2.83%)
Jul 11, 2019 7.657 7.694 7.609 7.643 622,970 -0.09(-1.19%)
Jul 10, 2019 7.818 7.846 7.710 7.735 204,632 -0.01(-0.12%)
Jul 09, 2019 7.781 7.864 7.712 7.745 91,265 -0.08(-1.06%)
Jul 08, 2019 7.763 7.933 7.731 7.827 123,526 -0.09(-1.16%)
Jul 05, 2019 7.901 7.989 7.846 7.920 247,808 +0.58(+7.97%)
Jul 03, 2019 7.247 7.367 7.247 7.335 108,592 -0.06(-0.75%)
Jul 02, 2019 7.454 7.505 7.312 7.390 288,459 -0.20(-2.61%)
Jul 01, 2019 7.800 7.804 7.551 7.588 191,257 -0.25(-3.23%)
Jun 28, 2019 8.007 8.039 7.712 7.841 154,636 -0.18(-2.29%)
Jun 27, 2019 7.979 8.117 7.929 8.025 281,398 +0.04(+0.52%)
Jun 26, 2019 8.141 8.182 7.920 7.984 172,621 +0.00(+0.00%)
Jun 25, 2019 8.306 8.338 7.970 7.984 702,568 -0.32(-3.83%)
Jun 24, 2019 8.076 8.403 8.076 8.302 183,274 +0.33(+4.10%)
Jun 21, 2019 7.979 8.081 7.966 7.975 286,033 +0.16(+2.00%)
Jun 20, 2019 8.398 8.398 7.774 7.818 87,488 -0.07(-0.93%)
Jun 19, 2019 7.887 7.892 7.786 7.892 96,219 +0.00(+0.06%)
Jun 18, 2019 7.781 7.929 7.768 7.887 173,203 +0.17(+2.21%)
Jun 17, 2019 7.758 7.938 7.708 7.717 521,290 +0.13(+1.70%)
Jun 14, 2019 7.496 7.657 7.450 7.588 362,048 -0.04(-0.48%)
Jun 13, 2019 7.344 7.726 7.339 7.625 304,813 +0.53(+7.53%)
Jun 12, 2019 7.298 7.408 7.091 7.091 237,255 -0.28(-3.75%)
Jun 11, 2019 7.270 7.381 7.233 7.367 742,196 +0.06(+0.82%)
Jun 10, 2019 7.298 7.312 7.183 7.307 144,545 +0.09(+1.28%)
Jun 07, 2019 6.989 7.335 6.989 7.215 125,750 +0.16(+2.22%)
Jun 06, 2019 7.146 7.210 7.040 7.058 176,560 -0.14(-1.98%)
Jun 05, 2019 7.321 7.353 7.160 7.201 221,364 -0.10(-1.39%)
Jun 04, 2019 7.293 7.427 7.215 7.303 160,671 -0.06(-0.75%)
Jun 03, 2019 7.459 7.473 7.307 7.358 158,558 -0.13(-1.78%)
May 31, 2019 7.689 7.712 7.468 7.491 128,573 -0.19(-2.52%)
May 30, 2019 7.726 7.795 7.625 7.685 79,511 -0.08(-1.01%)
May 29, 2019 7.952 7.952 7.671 7.763 197,775 -0.24(-3.05%)
May 28, 2019 7.749 8.012 7.634 8.007 313,457 +0.21(+2.66%)
May 24, 2019 8.067 8.081 7.800 7.800 191,991 -0.53(-6.36%)
May 23, 2019 8.481 8.481 8.306 8.329 145,281 -0.08(-0.99%)
May 22, 2019 8.527 8.684 8.297 8.412 185,022 -0.02(-0.27%)
May 21, 2019 8.269 8.504 8.269 8.435 146,591 +0.23(+2.75%)
May 20, 2019 8.320 8.504 8.205 8.210 126,660 -0.22(-2.57%)
May 17, 2019 8.021 8.550 7.952 8.426 163,975 +0.11(+1.27%)
May 16, 2019 8.352 8.426 8.177 8.320 158,358 -0.17(-2.01%)
May 15, 2019 8.338 8.546 8.325 8.490 199,947 -0.12(-1.44%)
May 14, 2019 8.790 8.812 8.606 8.615 146,443 -0.10(-1.11%)
May 13, 2019 9.006 9.149 8.679 8.711 114,128 -0.72(-7.62%)
May 10, 2019 9.927 9.973 9.411 9.430 74,711 -0.70(-6.91%)
May 09, 2019 9.849 10.23 9.743 10.13 112,984 +0.52(+5.36%)
May 08, 2019 9.642 9.660 9.531 9.614 56,555 +0.12(+1.26%)
May 07, 2019 9.398 9.554 9.319 9.494 109,911 -0.14(-1.48%)
May 06, 2019 9.605 9.678 9.540 9.637 69,979 +0.03(+0.34%)
May 03, 2019 9.609 9.688 9.568 9.605 81,010 -0.12(-1.18%)
May 02, 2019 9.513 9.770 9.476 9.720 97,883 +0.27(+2.83%)
May 01, 2019 9.508 9.568 9.402 9.453 13,997 -0.05(-0.53%)
Apr 30, 2019 9.780 9.803 9.503 9.503 71,071 -0.43(-4.36%)
Apr 29, 2019 9.991 10.03 9.886 9.936 96,121 -0.13(-1.28%)
Apr 26, 2019 9.968 10.10 9.899 10.07 175,268 +0.10(+0.97%)
Apr 25, 2019 9.540 10.07 9.513 9.968 146,971 +0.42(+4.44%)
Apr 24, 2019 9.457 9.591 9.269 9.545 137,091 -0.04(-0.43%)
Apr 23, 2019 9.494 9.655 9.421 9.586 65,550 +0.08(+0.87%)
Apr 22, 2019 9.628 9.678 9.457 9.503 31,318 +0.02(+0.17%)
Apr 18, 2019 9.524 9.533 9.260 9.487 157,203 -0.07(-0.76%)
Apr 17, 2019 9.597 9.647 9.478 9.560 116,956 -0.11(-1.18%)
Apr 16, 2019 9.870 9.934 9.660 9.674 46,511 -0.26(-2.61%)
Apr 15, 2019 9.979 10.00 9.820 9.934 223,250 +0.05(+0.51%)
Apr 12, 2019 10.08 10.10 9.770 9.884 85,627 -0.32(-3.12%)
Apr 11, 2019 10.35 10.38 10.06 10.20 98,227 -0.11(-1.10%)
Apr 10, 2019 10.41 10.41 10.18 10.32 85,425 -0.19(-1.82%)
Apr 09, 2019 10.60 10.64 10.41 10.51 92,495 -0.25(-2.33%)
Apr 08, 2019 10.62 10.79 10.61 10.76 51,947 +0.05(+0.43%)
Apr 05, 2019 10.72 10.73 10.61 10.71 75,966 +0.00(+0.00%)
Apr 04, 2019 10.71 10.82 10.61 10.71 93,498 -0.36(-3.21%)
Apr 03, 2019 11.29 11.35 10.99 11.07 83,416 -0.24(-2.09%)
Apr 02, 2019 11.31 11.36 11.16 11.30 88,668 +0.13(+1.14%)
Apr 01, 2019 11.00 11.25 10.95 11.18 62,984 +0.39(+3.59%)
Mar 29, 2019 10.78 10.90 10.71 10.79 113,730 +0.20(+1.89%)
Mar 28, 2019 10.74 10.83 10.53 10.59 161,952 -0.37(-3.41%)
Mar 27, 2019 10.89 11.03 10.85 10.96 365,337 -0.03(-0.25%)
Mar 26, 2019 10.94 11.08 10.76 10.99 417,431 +0.03(+0.29%)
Mar 25, 2019 10.62 11.03 10.58 10.96 435,020 +0.39(+3.71%)
Mar 22, 2019 10.94 10.94 10.56 10.57 847,712 -0.27(-2.48%)
Mar 21, 2019 10.63 10.89 10.55 10.84 295,706 +0.09(+0.85%)
Mar 20, 2019 10.83 10.89 10.64 10.74 211,644 -0.12(-1.09%)
Mar 19, 2019 11.36 11.36 10.83 10.86 82,270 -0.47(-4.14%)
Mar 18, 2019 11.19 11.39 11.18 11.33 93,790 +0.08(+0.73%)
Mar 15, 2019 10.88 11.25 10.88 11.25 124,928 +0.33(+3.00%)
Mar 14, 2019 10.99 11.02 10.83 10.92 196,174 -0.16(-1.48%)
Mar 13, 2019 11.10 11.10 10.91 11.09 173,046 +0.03(+0.29%)
Mar 12, 2019 11.23 11.25 10.99 11.05 165,766 -0.21(-1.82%)
Mar 11, 2019 11.25 11.33 11.17 11.26 264,101 +0.13(+1.19%)
Mar 08, 2019 11.14 11.18 11.04 11.13 157,861 -0.21(-1.89%)
Mar 07, 2019 11.28 11.39 11.00 11.34 97,891 -0.05(-0.44%)
Mar 06, 2019 11.64 11.90 11.36 11.39 179,789 -0.25(-2.11%)
Mar 05, 2019 11.56 11.76 11.33 11.64 235,897 +0.04(+0.31%)
Mar 04, 2019 11.66 11.66 11.38 11.60 118,749 -0.06(-0.51%)
Mar 01, 2019 11.62 11.82 11.60 11.66 144,908 +0.06(+0.55%)
Feb 28, 2019 11.88 11.89 11.53 11.60 258,632 -0.39(-3.23%)
Feb 27, 2019 12.07 12.07 11.71 11.98 750,156 -0.19(-1.57%)
Feb 26, 2019 12.22 12.27 12.02 12.17 289,636 +0.51(+4.37%)
Feb 25, 2019 11.79 11.82 11.62 11.66 80,689 +0.21(+1.83%)
Feb 22, 2019 11.66 11.67 11.20 11.45 242,830 +0.03(+0.24%)
Feb 21, 2019 11.44 11.44 11.31 11.43 179,312 +0.12(+1.05%)
Feb 20, 2019 11.52 11.57 11.31 11.31 99,237 +0.01(+0.08%)
Feb 19, 2019 11.25 11.45 11.21 11.30 69,623 +0.29(+2.61%)
Feb 15, 2019 11.24 11.24 10.88 11.01 42,594 +0.08(+0.75%)
Feb 14, 2019 10.89 11.24 10.80 10.93 118,308 -0.35(-3.07%)
Feb 13, 2019 11.27 11.31 10.89 11.28 59,124 +0.18(+1.64%)
Feb 12, 2019 11.32 11.35 10.99 11.10 858,780 -0.04(-0.33%)
Feb 11, 2019 11.73 11.73 10.98 11.13 84,628 -0.56(-4.75%)
Feb 08, 2019 12.17 12.19 11.65 11.69 33,153 -0.21(-1.76%)
Feb 07, 2019 11.90 12.07 11.88 11.90 80,722 +0.15(+1.28%)
Feb 06, 2019 11.76 11.83 11.50 11.75 80,615 -0.05(-0.42%)
Feb 05, 2019 11.84 11.88 11.71 11.80 122,658 +0.21(+1.81%)
Feb 04, 2019 11.65 11.93 11.57 11.59 111,168 +0.08(+0.71%)
Feb 01, 2019 11.55 11.71 11.49 11.50 193,869 +0.15(+1.28%)
Jan 31, 2019 11.69 11.96 11.29 11.36 283,679 -0.24(-2.04%)
Jan 30, 2019 11.78 11.82 11.46 11.60 230,537 -0.18(-1.51%)
Jan 29, 2019 11.83 11.92 11.67 11.77 419,390 -0.16(-1.34%)
Jan 28, 2019 11.79 11.99 11.65 11.93 324,159 +0.31(+2.62%)
Jan 25, 2019 12.09 12.09 11.51 11.63 130,417 -0.46(-3.77%)
Jan 24, 2019 11.41 12.17 11.32 12.08 241,129 +0.77(+6.85%)
Jan 23, 2019 10.93 11.34 10.92 11.31 550,244 +0.63(+5.93%)
Jan 22, 2019 10.83 10.89 10.58 10.68 408,214 -0.07(-0.68%)
Jan 18, 2019 10.36 10.82 10.28 10.75 165,985 +0.28(+2.70%)
Jan 17, 2019 10.52 10.68 10.28 10.47 289,210 -0.26(-2.46%)
Jan 16, 2019 10.57 10.96 10.51 10.73 227,068 +0.29(+2.79%)
Jan 15, 2019 9.861 10.44 9.701 10.44 342,817 +0.83(+8.63%)
Jan 14, 2019 9.583 9.742 9.560 9.610 118,620 +0.12(+1.30%)
Jan 11, 2019 9.615 9.660 9.451 9.487 491,809 -0.08(-0.81%)
Jan 10, 2019 9.460 9.770 9.460 9.565 761,832 +0.02(+0.19%)
Jan 09, 2019 9.168 9.546 9.168 9.546 88,534 +0.69(+7.76%)
Jan 08, 2019 8.836 8.927 8.836 8.859 52,871 +0.18(+2.10%)
Jan 07, 2019 8.963 9.086 8.677 8.677 193,794 -0.50(-5.41%)
Jan 04, 2019 9.023 9.260 8.973 9.173 100,118 -0.28(-2.94%)
Jan 03, 2019 9.105 9.961 8.704 9.451 262,907 +0.07(+0.73%)
Jan 02, 2019 9.100 9.478 9.023 9.383 43,307 +0.36(+4.04%)
Dec 31, 2018 8.950 9.127 8.777 9.018 4,171 +0.18(+2.06%)
Dec 28, 2018 8.763 8.836 8.731 8.836 5,488 +0.02(+0.26%)
Dec 27, 2018 9.314 9.510 8.663 8.813 71,244 -0.89(-9.15%)
Dec 26, 2018 10.25 11.03 9.337 9.701 119,254 -0.77(-7.39%)
Dec 24, 2018 9.884 10.48 9.843 10.48 7,684 +0.46(+4.55%)
Dec 21, 2018 8.818 10.02 8.818 10.02 154,568 +1.34(+15.49%)
Dec 20, 2018 8.759 8.827 8.576 8.677 34,703 +0.05(+0.63%)
Dec 19, 2018 8.895 9.018 8.617 8.622 16,216 -0.20(-2.32%)
Dec 18, 2018 8.599 8.827 8.599 8.827 89,493 +0.30(+3.47%)
Dec 17, 2018 8.699 8.699 8.531 8.531 64,914 -0.14(-1.63%)
Dec 14, 2018 8.658 8.672 8.658 8.672 91,555 -0.08(-0.88%)
Dec 13, 2018 8.654 8.777 8.576 8.749 9,296 +0.15(+1.80%)
Dec 12, 2018 8.503 8.613 8.503 8.595 28,022 +0.13(+1.56%)
Dec 11, 2018 8.768 8.768 8.339 8.462 17,281 -0.26(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.