Stockscreener 앱 받기
8.22
0.36%
-0.03
시간 외 거래:
8.22
Suzano Sa Adr 주식 (SUZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $8.31 | $8.11 | $0.20 | 1,877,376.0 | -0.36% |
| 2026-08-06 | $8.40 | $8.24 | $0.155 | 2,750,805.0 | -1.20% |
| 2026-08-05 | $8.45 | $8.35 | $0.10 | 2,329,563.0 | +0.00% |
| 2026-08-04 | $8.52 | $8.29 | $0.23 | 2,618,341.0 | -2.11% |
| 2026-08-03 | $8.63 | $8.49 | $0.14 | 3,361,282.0 | +0.00% |
| 2026-07-31 | $8.58 | $8.31 | $0.27 | 2,321,403.0 | +1.07% |
| 2026-07-30 | $8.48 | $8.33 | $0.15 | 2,143,393.0 | +1.69% |
| 2026-07-29 | $8.49 | $8.29 | $0.20 | 2,012,329.0 | -1.31% |
| 2026-07-28 | $8.53 | $8.32 | $0.21 | 3,325,788.0 | +2.31% |
| 2026-07-27 | $8.28 | $8.13 | $0.145 | 2,731,696.0 | -0.84% |
| 2026-07-24 | $8.38 | $8.21 | $0.17 | 2,773,629.0 | -0.60% |
| 2026-07-23 | $8.43 | $8.21 | $0.215 | 1,732,686.0 | -1.30% |
| 2026-07-22 | $8.46 | $8.27 | $0.195 | 2,767,119.0 | +2.55% |
| 2026-07-21 | $8.29 | $8.19 | $0.0999 | 1,022,204.0 | +0.00% |
| 2026-07-20 | $8.28 | $8.12 | $0.165 | 1,801,736.0 | +0.37% |
| 2026-07-17 | $8.32 | $8.17 | $0.155 | 2,039,025.0 | +0.12% |
| 2026-07-16 | $8.30 | $8.16 | $0.14 | 2,137,592.0 | +0.12% |
| 2026-07-15 | $8.28 | $8.10 | $0.18 | 2,461,774.0 | +0.49% |
| 2026-07-14 | $8.20 | $8.05 | $0.145 | 2,724,400.0 | +0.49% |
| 2026-07-13 | $8.21 | $8.05 | $0.165 | 1,394,248.0 | +0.50% |
| 2026-07-10 | $8.19 | $8.05 | $0.135 | 2,183,602.0 | +1.00% |
| 2026-07-09 | $8.07 | $7.88 | $0.19 | 3,172,535.0 | +0.76% |
| 2026-07-08 | $7.98 | $7.79 | $0.192 | 3,042,248.0 | -1.00% |
Suzano Sa Adr 주식 (SUZ) 연도별 가격 이력
이 심층 분석에서는 Suzano Sa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SUZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Suzano Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suzano Sa Adr 주식 (SUZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $8.63 | $8.11 | $0.52 | 14,643,263.0 | -3.63% |
| 2026-07 | $8.58 | $7.67 | $0.91 | 57,683,821.0 | +9.92% |
| 2026-06 | $8.60 | $7.55 | $1.04 | 71,492,002.0 | -5.13% |
| 2026-05 | $8.94 | $8.11 | $0.83 | 61,611,001.0 | -7.78% |
| 2026-04 | $10.15 | $8.73 | $1.41 | 67,455,253.0 | -11.39% |
| 2026-03 | $11.26 | $9.32 | $1.94 | 93,331,005.0 | -11.65% |
| 2026-02 | $11.54 | $9.21 | $2.32 | 70,691,068.0 | +20.92% |
| 2026-01 | $10.06 | $9.12 | $0.945 | 44,142,654.0 | +0.32% |
Suzano Sa Adr 주식 (SUZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.73 | $8.86 | $0.87 | 55,158,410.0 | +4.47% |
| 2025-11 | $9.25 | $8.73 | $0.52 | 50,683,132.0 | -0.89% |
| 2025-10 | $9.55 | $8.68 | $0.8699 | 41,024,342.0 | -3.94% |
| 2025-09 | $9.73 | $9.16 | $0.57 | 30,954,140.0 | -3.39% |
| 2025-08 | $10.22 | $9.10 | $1.12 | 32,351,107.0 | +4.96% |
| 2025-07 | $9.66 | $8.88 | $0.785 | 42,836,571.0 | -1.49% |
| 2025-06 | $9.90 | $8.73 | $1.17 | 38,981,290.0 | +8.41% |
| 2025-05 | $9.67 | $8.66 | $1.01 | 37,818,922.0 | -2.03% |
| 2025-04 | $9.43 | $8.41 | $1.02 | 38,937,201.0 | -4.63% |
| 2025-03 | $9.89 | $9.21 | $0.685 | 36,333,699.0 | -3.33% |
| 2025-02 | $10.86 | $9.52 | $1.34 | 39,719,239.0 | -11.02% |
| 2025-01 | $10.85 | $9.93 | $0.92 | 33,576,825.0 | +6.72% |
Suzano Sa Adr 주식 (SUZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.98 | $9.62 | $1.36 | 35,996,494.0 | -2.71% |
| 2024-11 | $10.82 | $9.98 | $0.84 | 35,698,248.0 | +0.78% |
| 2024-10 | $10.64 | $9.56 | $1.08 | 29,942,528.0 | +2.70% |
| 2024-09 | $10.13 | $9.22 | $0.915 | 24,718,008.0 | +2.67% |
| 2024-08 | $10.42 | $8.99 | $1.43 | 46,009,621.0 | +2.10% |
| 2024-07 | $10.43 | $9.15 | $1.28 | 30,889,347.0 | -7.11% |
| 2024-06 | $10.62 | $8.78 | $1.84 | 47,532,797.0 | +9.84% |
| 2024-05 | $11.93 | $9.30 | $2.63 | 91,215,339.0 | -16.81% |
| 2024-04 | $12.98 | $11.21 | $1.77 | 24,862,089.0 | -12.05% |
| 2024-03 | $12.84 | $11.43 | $1.41 | 33,728,234.0 | +12.60% |
| 2024-02 | $11.70 | $10.16 | $1.54 | 30,924,406.0 | +9.13% |
| 2024-01 | $11.39 | $10.13 | $1.26 | 21,933,223.0 | -8.45% |
8.71%
12.07%
자본화:
|
볼륨(24시간):