SUZB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 62.460 | 63.380 | 62.320 | 62.920 | 62.920 | 12,918 |
| 2025-01-27 | 63.080 | 63.400 | 62.450 | 63.080 | 63.080 | 12,341 |
| 2025-01-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 14,350 |
| 2025-01-23 | 61.100 | 63.060 | 61.100 | 63.020 | 63.020 | 21,981 |
| 2025-01-22 | 62.380 | 63.100 | 61.210 | 61.390 | 61.390 | 18,675 |
| 2025-01-21 | 61.890 | 62.580 | 61.660 | 62.480 | 62.480 | 12,647 |
| 2025-01-20 | 62.260 | 62.300 | 61.340 | 61.790 | 61.790 | 10,754 |
| 2025-01-17 | 62.300 | 62.300 | 62.300 | 62.300 | 62.300 | 13,884 |
| 2025-01-16 | 61.090 | 61.500 | 59.760 | 60.590 | 60.590 | 13,207 |
| 2025-01-15 | 61.030 | 61.910 | 59.980 | 60.710 | 60.710 | 16,464 |
| 2025-01-14 | 62.250 | 62.600 | 60.810 | 61.050 | 61.050 | 21,410 |
| 2025-01-13 | 61.670 | 62.660 | 61.320 | 62.250 | 62.250 | 15,001 |
| 2025-01-10 | 61.730 | 61.730 | 61.730 | 61.730 | 61.730 | 12,645 |
| 2025-01-09 | 61.950 | 62.260 | 61.250 | 61.300 | 61.300 | 11,070 |
| 2025-01-08 | 62.020 | 62.890 | 61.040 | 61.700 | 61.700 | 14,118 |
| 2025-01-07 | 62.670 | 62.670 | 61.330 | 61.830 | 61.830 | 14,565 |
| 2025-01-06 | 62.780 | 63.240 | 61.930 | 62.490 | 62.490 | 13,498 |
| 2025-01-03 | 62.290 | 62.290 | 62.290 | 62.290 | 62.290 | 15,278 |
| 2025-01-02 | 61.770 | 63.000 | 61.380 | 62.310 | 62.310 | 15,514 |
| 2024-12-30 | 61.890 | 61.890 | 61.890 | 61.890 | 61.890 | 12,329 |
| 2024-12-27 | 61.850 | 61.850 | 61.850 | 61.850 | 61.850 | 13,325 |
| 2024-12-26 | 61.510 | 62.400 | 61.200 | 62.020 | 62.020 | 14,122 |
| 2024-12-23 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 16,205 |
| 2024-12-20 | 59.250 | 59.250 | 59.250 | 59.250 | 59.250 | 20,491 |
| 2024-12-19 | 61.610 | 61.930 | 60.340 | 60.540 | 60.540 | 16,714 |
| 2024-12-18 | 62.350 | 62.630 | 61.260 | 61.740 | 61.740 | 20,295 |
| 2024-12-17 | 62.450 | 63.270 | 62.000 | 62.000 | 62.000 | 18,469 |
| 2024-12-16 | 62.970 | 64.180 | 62.440 | 63.400 | 63.400 | 21,012 |
| 2024-12-13 | 62.120 | 62.120 | 62.120 | 62.120 | 62.120 | 14,299 |
| 2024-12-12 | 63.540 | 63.780 | 62.420 | 62.900 | 62.900 | 20,180 |
| 2024-12-11 | 64.610 | 64.900 | 63.420 | 64.140 | 64.140 | 17,560 |
| 2024-12-10 | 64.570 | 64.570 | 64.570 | 64.570 | 64.570 | 0 |
← NewerPage 8 of 8 · 452 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.