Stockscreener 앱 받기
10.00
0.30%
-0.03
시간 외 거래:
10.00
Suzano S A Adr 주식 (SUZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $10.07 | $9.95 | $0.125 | 1,076,474.0 | -0.30% |
| 2025-08-12 | $10.12 | $9.92 | $0.1991 | 1,632,780.0 | +1.01% |
| 2025-08-11 | $10.00 | $9.83 | $0.17 | 1,471,377.0 | -1.78% |
| 2025-08-08 | $10.22 | $9.90 | $0.3153 | 2,157,199.0 | +0.90% |
| 2025-08-07 | $10.05 | $9.70 | $0.35 | 4,089,048.0 | +6.94% |
| 2025-08-06 | $9.46 | $9.26 | $0.205 | 2,951,744.0 | +1.52% |
| 2025-08-05 | $9.27 | $9.16 | $0.11 | 1,211,005.0 | +0.65% |
| 2025-08-04 | $9.33 | $9.10 | $0.235 | 1,382,719.0 | -1.50% |
| 2025-08-01 | $9.48 | $9.24 | $0.235 | 2,451,359.0 | +0.43% |
| 2025-07-31 | $9.40 | $9.21 | $0.195 | 2,639,306.0 | -1.38% |
| 2025-07-30 | $9.55 | $9.10 | $0.455 | 5,832,679.0 | +0.64% |
| 2025-07-29 | $9.39 | $9.25 | $0.14 | 1,007,123.0 | -0.11% |
| 2025-07-28 | $9.41 | $9.30 | $0.115 | 2,305,666.0 | -1.27% |
| 2025-07-25 | $9.49 | $9.35 | $0.145 | 1,413,952.0 | +1.18% |
| 2025-07-24 | $9.38 | $9.30 | $0.075 | 1,521,528.0 | -0.32% |
| 2025-07-23 | $9.42 | $9.38 | $0.0403 | 783,890.0 | +2.07% |
| 2025-07-22 | $9.28 | $9.15 | $0.1289 | 1,772,084.0 | +0.55% |
| 2025-07-21 | $9.26 | $9.12 | $0.14 | 1,244,653.0 | +0.99% |
| 2025-07-18 | $9.17 | $9.01 | $0.16 | 2,209,326.0 | -0.22% |
| 2025-07-17 | $9.17 | $9.00 | $0.17 | 1,696,984.0 | -0.11% |
| 2025-07-16 | $9.13 | $8.96 | $0.1789 | 1,212,012.0 | +0.33% |
| 2025-07-15 | $9.10 | $8.94 | $0.1633 | 1,717,307.0 | +1.46% |
Suzano S A Adr 주식 (SUZ) 연도별 가격 이력
이 심층 분석에서는 Suzano S A 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 S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suzano S A Adr 주식 (SUZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.22 | $9.10 | $1.12 | 19,500,179.0 | +7.87% |
| 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 S A 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% |
Suzano S A Adr 주식 (SUZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.56 | $10.06 | $1.50 | 27,604,326.0 | +4.60% |
| 2023-11 | $11.13 | $10.22 | $0.915 | 29,186,325.0 | +6.26% |
| 2023-10 | $11.60 | $10.15 | $1.44 | 30,190,866.0 | -4.93% |
| 2023-09 | $11.43 | $9.61 | $1.82 | 28,671,827.0 | +6.23% |
| 2023-08 | $10.63 | $9.85 | $0.78 | 28,357,088.0 | -0.39% |
| 2023-07 | $10.26 | $8.90 | $1.36 | 22,368,072.0 | +10.20% |
| 2023-06 | $10.11 | $8.81 | $1.30 | 34,466,049.0 | +3.95% |
| 2023-05 | $9.46 | $7.79 | $1.67 | 30,140,642.0 | +11.29% |
| 2023-04 | $8.65 | $7.46 | $1.19 | 28,917,592.0 | -2.92% |
| 2023-03 | $9.31 | $7.83 | $1.48 | 35,544,281.0 | -10.08% |
| 2023-02 | $9.43 | $8.75 | $0.68 | 29,603,243.0 | -0.54% |
| 2023-01 | $10.09 | $8.78 | $1.31 | 34,237,906.0 | -0.65% |
3.56%
자본화:
|
볼륨(24시간):