Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SUZB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 62.40 | 0.62 | 1.00% | 61.36 | 63.02 | 61.35 | 5,787,400 |
| Dec 30 2024 | 61.78 | 0.19 | 0.31% | 61.90 | 62.25 | 61.70 | 4,737,600 |
| Dec 27 2024 | 61.59 | -0.35 | -0.57% | 62.10 | 62.32 | 61.05 | 4,316,300 |
| Dec 26 2024 | 61.94 | 0.70 | 1.14% | 61.50 | 62.17 | 61.16 | 4,414,200 |
| Dec 23 2024 | 61.24 | 1.62 | 2.72% | 59.68 | 61.40 | 59.13 | 7,450,500 |
| Dec 20 2024 | 59.62 | -1.08 | -1.78% | 60.00 | 60.05 | 59.17 | 14,025,200 |
| Dec 19 2024 | 60.70 | -0.91 | -1.48% | 61.94 | 61.96 | 60.32 | 7,667,600 |
| Dec 18 2024 | 61.61 | -0.55 | -0.88% | 62.08 | 62.61 | 61.22 | 10,247,500 |
| Dec 17 2024 | 62.16 | -1.71 | -2.68% | 62.54 | 63.30 | 62.05 | 11,330,400 |
| Dec 16 2024 | 63.87 | 1.45 | 2.32% | 62.90 | 64.21 | 62.42 | 9,269,100 |
| Dec 13 2024 | 62.42 | -0.58 | -0.92% | 63.30 | 63.34 | 62.27 | 6,271,000 |
| Dec 12 2024 | 63.00 | -1.10 | -1.72% | 62.85 | 63.79 | 62.36 | 9,932,100 |
| Dec 11 2024 | 64.10 | -0.51 | -0.79% | 64.34 | 64.91 | 63.40 | 10,275,100 |
| Dec 10 2024 | 64.61 | -2.04 | -3.06% | 66.79 | 66.82 | 64.51 | 7,524,400 |
| Dec 09 2024 | 66.65 | 1.22 | 1.86% | 65.47 | 66.81 | 65.20 | 5,458,300 |
| Dec 06 2024 | 65.43 | 0.33 | 0.51% | 65.10 | 65.66 | 64.60 | 6,608,200 |
| Dec 05 2024 | 65.10 | 0.05 | 0.08% | 65.02 | 65.47 | 63.66 | 15,465,600 |
| Dec 04 2024 | 65.05 | 1.65 | 2.60% | 64.20 | 65.35 | 64.13 | 9,603,900 |
| Dec 03 2024 | 63.40 | 1.30 | 2.09% | 62.00 | 63.40 | 61.80 | 7,581,500 |
| Dec 02 2024 | 62.10 | -0.30 | -0.48% | 62.06 | 62.93 | 61.53 | 7,499,400 |
| Nov 29 2024 | 62.40 | 0.87 | 1.41% | 61.90 | 63.30 | 61.66 | 12,601,400 |
| Nov 28 2024 | 61.53 | 1.79 | 3.00% | 59.59 | 61.98 | 59.40 | 9,420,500 |
| Nov 27 2024 | 59.74 | 0.44 | 0.74% | 59.31 | 60.42 | 59.08 | 9,004,300 |
| Nov 26 2024 | 59.30 | -0.60 | -1.00% | 60.07 | 60.18 | 58.72 | 8,100,500 |
| Nov 25 2024 | 59.90 | -0.80 | -1.32% | 60.38 | 60.98 | 59.87 | 17,136,500 |
| Nov 22 2024 | 60.70 | -0.09 | -0.15% | 60.79 | 61.34 | 60.31 | 3,971,900 |
| Nov 21 2024 | 60.79 | 0.39 | 0.65% | 60.23 | 61.19 | 60.20 | 5,655,400 |
| Nov 19 2024 | 60.40 | -0.32 | -0.53% | 60.61 | 60.98 | 60.27 | 2,570,600 |
| Nov 18 2024 | 60.72 | 0.17 | 0.28% | 60.30 | 61.08 | 59.98 | 4,396,300 |
| Nov 14 2024 | 60.55 | 0.80 | 1.34% | 60.88 | 60.89 | 59.47 | 9,708,300 |
| Nov 13 2024 | 59.75 | 0.37 | 0.62% | 59.38 | 59.95 | 58.99 | 5,120,600 |
| Nov 12 2024 | 59.38 | 1.21 | 2.08% | 58.17 | 59.41 | 58.10 | 5,850,600 |
| Nov 11 2024 | 58.17 | -0.23 | -0.39% | 58.95 | 59.05 | 57.86 | 3,401,900 |
| Nov 08 2024 | 58.40 | -0.49 | -0.83% | 59.03 | 59.03 | 57.65 | 5,585,800 |
| Nov 07 2024 | 58.89 | -0.61 | -1.03% | 59.11 | 59.47 | 58.39 | 8,987,700 |
| Nov 06 2024 | 59.50 | -1.00 | -1.65% | 60.00 | 61.41 | 59.20 | 7,906,400 |
| Nov 05 2024 | 60.50 | 0.53 | 0.88% | 60.17 | 60.63 | 59.90 | 3,881,200 |
| Nov 04 2024 | 59.97 | 0.07 | 0.12% | 60.00 | 60.15 | 59.51 | 4,600,300 |
| Nov 01 2024 | 59.90 | 0.20 | 0.34% | 59.80 | 60.19 | 59.45 | 5,954,200 |
| Oct 31 2024 | 59.70 | -0.43 | -0.72% | 60.21 | 60.88 | 59.54 | 7,207,600 |
| Oct 30 2024 | 60.13 | 0.81 | 1.37% | 59.32 | 60.40 | 59.32 | 5,793,400 |
| Oct 29 2024 | 59.32 | -0.02 | -0.03% | 59.49 | 59.89 | 59.07 | 5,409,900 |
| Oct 28 2024 | 59.34 | 0.04 | 0.07% | 59.27 | 60.67 | 59.03 | 6,524,300 |
| Oct 25 2024 | 59.30 | 2.11 | 3.69% | 58.30 | 59.92 | 58.18 | 11,716,600 |
| Oct 24 2024 | 57.19 | -0.21 | -0.37% | 57.40 | 57.97 | 57.07 | 5,471,800 |
| Oct 23 2024 | 57.40 | -0.16 | -0.28% | 57.52 | 58.21 | 57.25 | 4,723,300 |
| Oct 22 2024 | 57.56 | 1.47 | 2.62% | 56.03 | 58.19 | 55.86 | 9,243,500 |
| Oct 21 2024 | 56.09 | 0.39 | 0.70% | 55.58 | 56.96 | 55.55 | 6,463,700 |
| Oct 18 2024 | 55.70 | 0.62 | 1.13% | 55.20 | 55.94 | 54.84 | 5,176,400 |
| Oct 17 2024 | 55.08 | 0.73 | 1.34% | 54.20 | 55.34 | 53.80 | 4,563,800 |
| Oct 16 2024 | 54.35 | -0.43 | -0.78% | 54.78 | 54.87 | 54.16 | 3,969,000 |
| Oct 15 2024 | 54.78 | 0.18 | 0.33% | 54.56 | 54.86 | 54.09 | 4,035,000 |
| Oct 14 2024 | 54.60 | 0.30 | 0.55% | 54.10 | 55.13 | 53.70 | 3,667,500 |
| Oct 11 2024 | 54.30 | 0.30 | 0.56% | 54.13 | 55.25 | 53.86 | 5,491,800 |
| Oct 10 2024 | 54.00 | -0.37 | -0.68% | 54.38 | 54.44 | 53.71 | 3,860,000 |
| Oct 09 2024 | 54.37 | -1.28 | -2.30% | 55.32 | 55.70 | 54.33 | 6,269,300 |
| Oct 08 2024 | 55.65 | -0.03 | -0.05% | 55.48 | 55.81 | 54.58 | 6,836,400 |
| Oct 07 2024 | 55.68 | -0.07 | -0.13% | 55.80 | 56.38 | 55.41 | 3,321,500 |
