Suzano Papel e Celulose SA ADR（SUZ）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 9.02 | 9.27 | 9.02 | 9.14 | +3.16% | 3,586,310 |
| 2026-09-01 | 8.83 | 8.96 | 8.79 | 8.86 | +1.61% | 2,113,661 |
| 2026-08-31 | 8.93 | 8.96 | 8.71 | 8.72 | -2.02% | 5,319,299 |
| 2026-08-28 | 9.05 | 9.06 | 8.87 | 8.90 | -0.67% | 2,941,414 |
| 2026-08-27 | 8.88 | 9.08 | 8.88 | 8.96 | +0.22% | 2,901,909 |
| 2026-08-26 | 9.03 | 9.03 | 8.92 | 8.94 | -1.00% | 2,522,198 |
| 2026-08-25 | 8.98 | 9.07 | 8.98 | 9.03 | -0.44% | 3,711,333 |
| 2026-08-24 | 9.00 | 9.17 | 8.97 | 9.07 | +3.30% | 8,186,618 |
| 2026-08-21 | 8.65 | 8.85 | 8.62 | 8.78 | +3.29% | 3,973,133 |
| 2026-08-20 | 8.29 | 8.64 | 8.29 | 8.50 | +1.92% | 6,688,651 |
| 2026-08-19 | 7.96 | 8.36 | 7.92 | 8.34 | +5.17% | 4,822,841 |
| 2026-08-18 | 7.91 | 8.02 | 7.89 | 7.93 | +0.89% | 2,500,709 |
| 2026-08-17 | 8.11 | 8.11 | 7.80 | 7.86 | -3.08% | 3,776,923 |
| 2026-08-14 | 8.16 | 8.19 | 7.93 | 8.11 | +1.50% | 2,904,580 |
| 2026-08-13 | 8.11 | 8.11 | 7.86 | 7.99 | -0.37% | 4,630,923 |
| 2026-08-12 | 7.87 | 8.07 | 7.83 | 8.02 | +2.30% | 5,543,782 |
| 2026-08-11 | 8.10 | 8.11 | 7.76 | 7.84 | -3.45% | 4,243,714 |
| 2026-08-10 | 8.20 | 8.25 | 8.11 | 8.12 | -1.22% | 3,048,144 |
| 2026-08-07 | 8.31 | 8.31 | 8.11 | 8.22 | -0.36% | 1,877,386 |
| 2026-08-06 | 8.40 | 8.40 | 8.24 | 8.25 | -1.20% | 2,750,951 |
| 2026-08-05 | 8.43 | 8.45 | 8.35 | 8.35 | +0.00% | 2,329,617 |
| 2026-08-04 | 8.51 | 8.52 | 8.29 | 8.35 | -2.11% | 2,618,342 |
| 2026-08-03 | 8.58 | 8.63 | 8.49 | 8.53 | +0.12% | 3,361,363 |
| 2026-07-31 | 8.45 | 8.58 | 8.31 | 8.52 | +0.95% | 2,454,654 |
| 2026-07-30 | 8.41 | 8.48 | 8.33 | 8.44 | +1.69% | 2,143,622 |
| 2026-07-29 | 8.47 | 8.49 | 8.29 | 8.30 | -1.31% | 2,012,629 |
| 2026-07-28 | 8.33 | 8.53 | 8.32 | 8.41 | +2.31% | 3,326,797 |
| 2026-07-27 | 8.27 | 8.28 | 8.13 | 8.22 | -0.84% | 2,731,696 |
| 2026-07-24 | 8.25 | 8.38 | 8.21 | 8.29 | -0.60% | 2,773,630 |
| 2026-07-23 | 8.32 | 8.43 | 8.21 | 8.34 | -1.30% | 1,732,809 |
| 2026-07-22 | 8.32 | 8.46 | 8.27 | 8.45 | +2.55% | 2,767,146 |
| 2026-07-21 | 8.25 | 8.29 | 8.19 | 8.24 | +0.00% | 1,022,255 |
| 2026-07-20 | 8.23 | 8.28 | 8.12 | 8.24 | +0.37% | 1,801,741 |
| 2026-07-17 | 8.17 | 8.32 | 8.17 | 8.21 | +0.12% | 2,039,025 |
| 2026-07-16 | 8.17 | 8.30 | 8.16 | 8.20 | +0.12% | 2,137,592 |
| 2026-07-15 | 8.13 | 8.28 | 8.10 | 8.19 | +0.49% | 2,461,791 |
| 2026-07-14 | 8.15 | 8.20 | 8.05 | 8.15 | +0.49% | 2,724,401 |
| 2026-07-13 | 8.15 | 8.21 | 8.05 | 8.11 | +0.50% | 1,394,257 |
| 2026-07-10 | 8.14 | 8.19 | 8.05 | 8.07 | +1.00% | 2,183,604 |
| 2026-07-09 | 7.91 | 8.07 | 7.88 | 7.99 | +0.76% | 3,172,935 |
| 2026-07-08 | 7.96 | 7.98 | 7.79 | 7.93 | -1.00% | 3,042,248 |
| 2026-07-07 | 7.98 | 8.07 | 7.92 | 8.01 | +0.38% | 4,361,759 |
| 2026-07-06 | 7.86 | 7.99 | 7.83 | 7.98 | +1.27% | 3,547,690 |
| 2026-07-02 | 7.87 | 7.96 | 7.79 | 7.88 | +0.90% | 3,821,772 |
| 2026-07-01 | 7.68 | 7.84 | 7.67 | 7.81 | +0.64% | 4,167,461 |
| 2026-06-30 | 7.57 | 7.76 | 7.55 | 7.76 | +1.17% | 4,416,845 |
| 2026-06-29 | 7.74 | 7.74 | 7.61 | 7.67 | -0.65% | 3,480,499 |
| 2026-06-26 | 7.93 | 7.94 | 7.69 | 7.72 | -4.69% | 5,672,829 |
| 2026-06-25 | 8.15 | 8.21 | 8.05 | 8.10 | -0.12% | 2,174,050 |
| 2026-06-24 | 7.99 | 8.12 | 7.95 | 8.11 | +0.87% | 2,497,015 |
| 2026-06-23 | 8.05 | 8.08 | 7.99 | 8.04 | -2.07% | 2,711,297 |
| 2026-06-22 | 8.36 | 8.36 | 8.20 | 8.21 | -2.15% | 2,784,665 |
| 2026-06-18 | 8.22 | 8.50 | 8.21 | 8.39 | +1.33% | 4,290,575 |
| 2026-06-17 | 8.55 | 8.60 | 8.25 | 8.28 | -1.66% | 3,050,610 |
| 2026-06-16 | 8.39 | 8.47 | 8.38 | 8.42 | -0.36% | 1,478,317 |
| 2026-06-15 | 8.43 | 8.54 | 8.41 | 8.45 | +2.67% | 3,819,195 |
| 2026-06-12 | 8.16 | 8.28 | 8.09 | 8.23 | +0.98% | 2,749,930 |
| 2026-06-11 | 7.97 | 8.17 | 7.92 | 8.15 | +1.62% | 3,240,729 |
| 2026-06-10 | 8.06 | 8.14 | 7.97 | 8.02 | -1.60% | 2,800,482 |
| 2026-06-09 | 8.21 | 8.21 | 8.10 | 8.15 | +0.37% | 2,730,918 |
| 2026-06-08 | 8.05 | 8.15 | 8.04 | 8.12 | -0.73% | 5,628,859 |
| 2026-06-05 | 8.14 | 8.23 | 8.11 | 8.18 | +1.87% | 3,873,804 |
| 2026-06-04 | 8.10 | 8.17 | 8.02 | 8.03 | -0.12% | 2,194,505 |
| 2026-06-03 | 8.04 | 8.13 | 8.00 | 8.04 | -0.25% | 3,524,760 |
| 2026-06-02 | 8.11 | 8.13 | 8.00 | 8.06 | -0.74% | 4,110,695 |
| 2026-06-01 | 8.22 | 8.24 | 8.06 | 8.12 | -0.73% | 4,290,177 |
| 2026-05-29 | 8.16 | 8.26 | 8.11 | 8.18 | -0.97% | 4,984,980 |
| 2026-05-28 | 8.33 | 8.36 | 8.22 | 8.26 | -1.20% | 3,496,428 |
| 2026-05-27 | 8.39 | 8.49 | 8.30 | 8.36 | +0.36% | 3,743,368 |
| 2026-05-26 | 8.26 | 8.34 | 8.19 | 8.33 | +0.24% | 3,728,933 |
| 2026-05-22 | 8.34 | 8.38 | 8.23 | 8.31 | -1.66% | 3,717,352 |
| 2026-05-21 | 8.32 | 8.54 | 8.29 | 8.45 | +0.00% | 4,312,487 |
| 2026-05-20 | 8.24 | 8.51 | 8.21 | 8.45 | +3.81% | 2,544,264 |
| 2026-05-19 | 8.25 | 8.29 | 8.11 | 8.14 | -2.75% | 2,394,607 |
| 2026-05-18 | 8.24 | 8.47 | 8.19 | 8.37 | +1.95% | 4,170,109 |
| 2026-05-15 | 8.41 | 8.43 | 8.21 | 8.21 | -3.86% | 1,722,206 |
| 2026-05-14 | 8.65 | 8.70 | 8.52 | 8.54 | -0.35% | 1,024,147 |
| 2026-05-13 | 8.68 | 8.70 | 8.47 | 8.57 | -2.06% | 2,784,717 |
| 2026-05-12 | 8.75 | 8.84 | 8.69 | 8.75 | +0.11% | 2,081,553 |
| 2026-05-11 | 8.91 | 8.94 | 8.74 | 8.74 | -1.47% | 2,372,339 |
| 2026-05-08 | 8.86 | 8.89 | 8.79 | 8.87 | +1.14% | 2,659,986 |
| 2026-05-07 | 8.78 | 8.84 | 8.73 | 8.77 | +0.34% | 2,851,272 |
| 2026-05-06 | 8.69 | 8.76 | 8.61 | 8.74 | +1.63% | 2,795,578 |
| 2026-05-05 | 8.61 | 8.83 | 8.59 | 8.60 | +0.58% | 3,367,726 |
| 2026-05-04 | 8.78 | 8.84 | 8.52 | 8.55 | -1.84% | 4,565,391 |
| 2026-05-01 | 8.89 | 8.90 | 8.69 | 8.71 | -1.80% | 2,295,164 |
| 2026-04-30 | 8.85 | 8.94 | 8.73 | 8.87 | -0.67% | 5,180,300 |
| 2026-04-29 | 9.07 | 9.10 | 8.91 | 8.93 | -1.54% | 2,043,279 |
| 2026-04-28 | 9.08 | 9.09 | 8.95 | 9.07 | -0.33% | 1,771,383 |
| 2026-04-27 | 9.13 | 9.20 | 9.09 | 9.10 | +0.00% | 2,110,267 |
| 2026-04-24 | 9.20 | 9.22 | 9.06 | 9.10 | -2.67% | 2,809,734 |
| 2026-04-23 | 9.51 | 9.51 | 9.30 | 9.35 | -1.99% | 2,824,887 |
| 2026-04-22 | 9.68 | 9.70 | 9.51 | 9.54 | +0.63% | 1,557,808 |
| 2026-04-21 | 9.60 | 9.65 | 9.47 | 9.48 | -1.15% | 1,287,031 |
| 2026-04-20 | 9.61 | 9.62 | 9.52 | 9.59 | -0.62% | 2,132,852 |
| 2026-04-17 | 9.56 | 9.77 | 9.56 | 9.65 | +1.37% | 3,865,291 |
| 2026-04-16 | 9.57 | 9.61 | 9.47 | 9.52 | -0.10% | 1,598,966 |
| 2026-04-15 | 9.65 | 9.68 | 9.49 | 9.53 | -1.65% | 2,588,649 |
| 2026-04-14 | 9.63 | 9.73 | 9.59 | 9.69 | +1.89% | 2,255,362 |
| 2026-04-13 | 9.40 | 9.55 | 9.34 | 9.51 | +1.17% | 2,216,107 |
| 2026-04-10 | 9.49 | 9.54 | 9.31 | 9.40 | -0.21% | 2,633,889 |
| 2026-04-09 | 9.25 | 9.50 | 9.25 | 9.42 | +1.95% | 3,176,244 |
| 2026-04-08 | 9.26 | 9.34 | 9.18 | 9.24 | +2.44% | 5,716,529 |
| 2026-04-07 | 9.14 | 9.16 | 8.95 | 9.02 | -6.53% | 11,851,280 |
| 2026-04-06 | 9.87 | 9.90 | 9.59 | 9.65 | -2.03% | 3,523,688 |
| 2026-04-02 | 9.80 | 9.93 | 9.77 | 9.85 | -2.38% | 3,749,273 |
| 2026-04-01 | 10.08 | 10.15 | 10.02 | 10.09 | +0.80% | 2,881,451 |
| 2026-03-31 | 9.74 | 10.04 | 9.70 | 10.01 | +4.16% | 4,537,379 |
| 2026-03-30 | 9.68 | 9.71 | 9.55 | 9.61 | +0.00% | 2,098,373 |
| 2026-03-27 | 9.69 | 9.74 | 9.60 | 9.61 | -0.10% | 3,493,468 |
| 2026-03-26 | 9.73 | 9.86 | 9.61 | 9.62 | -2.04% | 2,774,295 |
| 2026-03-25 | 9.83 | 9.93 | 9.74 | 9.82 | +1.45% | 3,531,618 |
| 2026-03-24 | 9.63 | 9.77 | 9.53 | 9.68 | -1.12% | 3,930,410 |
| 2026-03-23 | 9.60 | 9.89 | 9.55 | 9.79 | +4.04% | 4,059,669 |
| 2026-03-20 | 9.58 | 9.63 | 9.32 | 9.41 | -3.29% | 6,347,923 |
| 2026-03-19 | 9.80 | 9.89 | 9.70 | 9.73 | -2.89% | 8,324,226 |
| 2026-03-18 | 10.14 | 10.24 | 10.01 | 10.02 | -0.99% | 5,275,817 |
| 2026-03-17 | 10.27 | 10.37 | 10.11 | 10.12 | -0.20% | 4,664,502 |
| 2026-03-16 | 10.15 | 10.23 | 10.02 | 10.14 | +1.30% | 4,276,765 |
| 2026-03-13 | 10.23 | 10.27 | 9.99 | 10.01 | -1.38% | 3,892,346 |
| 2026-03-12 | 10.49 | 10.49 | 10.12 | 10.15 | -4.25% | 3,116,801 |
| 2026-03-11 | 10.65 | 10.69 | 10.56 | 10.60 | -0.93% | 1,904,935 |
| 2026-03-10 | 10.63 | 10.88 | 10.54 | 10.70 | +0.28% | 5,279,953 |
| 2026-03-09 | 10.39 | 10.67 | 10.28 | 10.67 | +2.60% | 6,141,091 |
| 2026-03-06 | 10.49 | 10.51 | 10.31 | 10.40 | -1.23% | 6,602,786 |
| 2026-03-05 | 10.77 | 10.81 | 10.48 | 10.53 | -2.05% | 3,507,076 |
| 2026-03-04 | 10.75 | 10.81 | 10.66 | 10.75 | -0.92% | 4,335,500 |
| 2026-03-03 | 10.80 | 10.90 | 10.57 | 10.85 | -2.95% | 3,400,216 |
| 2026-03-02 | 11.16 | 11.26 | 11.07 | 11.18 | -1.32% | 2,854,871 |
| 2026-02-27 | 11.37 | 11.44 | 11.24 | 11.33 | -1.13% | 2,933,315 |
| 2026-02-26 | 11.52 | 11.54 | 11.29 | 11.46 | +0.17% | 3,897,798 |
| 2026-02-25 | 11.43 | 11.54 | 11.36 | 11.44 | +0.97% | 11,056,621 |
| 2026-02-24 | 11.32 | 11.43 | 11.30 | 11.33 | +3.00% | 3,747,313 |
| 2026-02-23 | 10.93 | 11.07 | 10.92 | 11.00 | +0.09% | 3,784,578 |
| 2026-02-20 | 10.84 | 11.00 | 10.81 | 10.99 | +0.46% | 2,113,850 |
| 2026-02-19 | 11.01 | 11.04 | 10.93 | 10.94 | +0.55% | 1,565,259 |
| 2026-02-18 | 11.00 | 11.18 | 10.85 | 10.88 | -0.82% | 3,552,180 |
| 2026-02-17 | 11.20 | 11.20 | 10.96 | 10.97 | -1.88% | 1,450,609 |
| 2026-02-13 | 11.19 | 11.26 | 10.89 | 11.18 | -0.45% | 2,905,008 |
| 2026-02-12 | 11.11 | 11.25 | 11.00 | 11.23 | +0.45% | 3,685,939 |
| 2026-02-11 | 10.69 | 11.21 | 10.59 | 11.18 | +13.50% | 9,024,891 |
| 2026-02-10 | 9.92 | 10.04 | 9.81 | 9.85 | +0.00% | 3,880,313 |
| 2026-02-09 | 9.79 | 9.88 | 9.74 | 9.85 | +1.76% | 2,345,490 |
| 2026-02-06 | 9.67 | 9.72 | 9.59 | 9.68 | +1.04% | 1,810,437 |
| 2026-02-05 | 9.68 | 9.72 | 9.55 | 9.58 | +1.38% | 3,388,934 |
| 2026-02-04 | 9.37 | 9.49 | 9.34 | 9.45 | +0.43% | 4,218,951 |
| 2026-02-03 | 9.36 | 9.51 | 9.29 | 9.41 | +0.97% | 3,234,695 |
| 2026-02-02 | 9.32 | 9.40 | 9.21 | 9.32 | -0.53% | 2,098,276 |
| 2026-01-30 | 9.42 | 9.66 | 9.29 | 9.37 | -1.68% | 3,915,562 |
| 2026-01-29 | 9.78 | 9.79 | 9.48 | 9.53 | -3.64% | 3,376,607 |
| 2026-01-28 | 9.88 | 9.97 | 9.79 | 9.89 | +0.61% | 2,123,613 |
| 2026-01-27 | 9.94 | 9.98 | 9.77 | 9.83 | +0.41% | 1,815,197 |
| 2026-01-26 | 9.89 | 9.93 | 9.76 | 9.79 | -0.61% | 2,616,567 |
| 2026-01-23 | 9.69 | 9.93 | 9.64 | 9.85 | -0.10% | 2,493,231 |
| 2026-01-22 | 9.87 | 10.06 | 9.80 | 9.86 | +1.13% | 2,597,565 |
| 2026-01-21 | 9.64 | 9.81 | 9.63 | 9.75 | +1.99% | 2,819,706 |
| 2026-01-20 | 9.51 | 9.63 | 9.47 | 9.56 | -0.83% | 1,427,114 |
| 2026-01-16 | 9.68 | 9.68 | 9.47 | 9.64 | -1.03% | 2,388,446 |
| 2026-01-15 | 9.65 | 9.81 | 9.61 | 9.74 | +0.83% | 1,879,292 |
| 2026-01-14 | 9.66 | 9.71 | 9.57 | 9.66 | +0.52% | 2,070,114 |
| 2026-01-13 | 9.58 | 9.62 | 9.52 | 9.61 | -0.52% | 1,691,422 |
| 2026-01-12 | 9.60 | 9.72 | 9.60 | 9.66 | +1.15% | 1,638,575 |
| 2026-01-09 | 9.37 | 9.57 | 9.37 | 9.55 | +3.02% | 2,044,981 |
| 2026-01-08 | 9.13 | 9.27 | 9.12 | 9.27 | -0.43% | 1,875,772 |
| 2026-01-07 | 9.31 | 9.40 | 9.26 | 9.31 | +0.00% | 2,091,776 |
| 2026-01-06 | 9.45 | 9.49 | 9.29 | 9.31 | -0.43% | 1,746,413 |
| 2026-01-05 | 9.57 | 9.61 | 9.35 | 9.35 | -1.79% | 1,868,955 |
| 2026-01-02 | 9.46 | 9.59 | 9.42 | 9.52 | +1.93% | 1,809,368 |
| 2025-12-31 | 9.32 | 9.36 | 9.31 | 9.34 | -0.11% | 586,986 |
| 2025-12-30 | 9.34 | 9.39 | 9.32 | 9.35 | +0.97% | 2,281,580 |
| 2025-12-29 | 9.26 | 9.29 | 9.22 | 9.26 | -0.64% | 771,178 |
| 2025-12-26 | 9.33 | 9.38 | 9.29 | 9.32 | +0.54% | 1,404,185 |
| 2025-12-24 | 9.28 | 9.33 | 9.22 | 9.27 | -0.32% | 613,615 |
| 2025-12-23 | 9.24 | 9.31 | 9.03 | 9.30 | +1.20% | 4,676,993 |
| 2025-12-22 | 9.23 | 9.36 | 9.14 | 9.19 | -2.96% | 3,602,297 |
| 2025-12-19 | 9.62 | 9.73 | 9.45 | 9.47 | -0.73% | 4,006,910 |
| 2025-12-18 | 9.18 | 9.60 | 9.18 | 9.54 | +6.12% | 4,586,300 |
| 2025-12-17 | 8.93 | 9.02 | 8.91 | 8.99 | +0.78% | 2,525,496 |
| 2025-12-16 | 8.95 | 9.02 | 8.89 | 8.92 | -1.00% | 2,151,423 |
| 2025-12-15 | 9.00 | 9.02 | 8.87 | 9.01 | -0.11% | 2,654,576 |
| 2025-12-12 | 9.17 | 9.20 | 8.96 | 9.02 | -1.20% | 2,473,575 |
| 2025-12-11 | 9.28 | 9.28 | 9.04 | 9.13 | -3.28% | 3,797,116 |
| 2025-12-10 | 9.20 | 9.45 | 9.20 | 9.44 | +1.83% | 1,969,868 |
| 2025-12-09 | 9.34 | 9.53 | 9.24 | 9.27 | +0.32% | 2,632,399 |
| 2025-12-08 | 9.27 | 9.34 | 9.22 | 9.24 | +0.00% | 5,530,061 |
| 2025-12-05 | 9.36 | 9.42 | 9.20 | 9.24 | -0.54% | 3,837,563 |
| 2025-12-04 | 9.28 | 9.38 | 9.28 | 9.29 | +0.76% | 1,584,186 |
| 2025-12-03 | 9.13 | 9.24 | 9.12 | 9.22 | +1.88% | 1,328,817 |
| 2025-12-02 | 9.00 | 9.08 | 8.97 | 9.05 | +1.91% | 1,269,554 |
| 2025-12-01 | 8.91 | 8.96 | 8.86 | 8.88 | -0.78% | 1,519,411 |
| 2025-11-28 | 8.96 | 9.02 | 8.94 | 8.95 | -0.11% | 2,297,491 |
| 2025-11-26 | 9.00 | 9.06 | 8.95 | 8.96 | +1.01% | 1,966,667 |
| 2025-11-25 | 8.86 | 8.90 | 8.78 | 8.87 | -0.34% | 1,608,001 |
| 2025-11-24 | 8.93 | 8.97 | 8.87 | 8.90 | -0.56% | 1,822,086 |
| 2025-11-21 | 8.98 | 9.01 | 8.87 | 8.95 | -0.44% | 2,921,301 |
| 2025-11-20 | 9.09 | 9.16 | 8.98 | 8.99 | -1.10% | 2,151,904 |
| 2025-11-19 | 9.13 | 9.19 | 9.06 | 9.09 | -0.66% | 1,536,512 |
| 2025-11-18 | 9.06 | 9.17 | 9.01 | 9.15 | +0.88% | 1,975,669 |
| 2025-11-17 | 8.96 | 9.09 | 8.96 | 9.07 | +1.80% | 2,355,575 |
| 2025-11-14 | 8.99 | 9.08 | 8.89 | 8.91 | -0.78% | 2,412,291 |
| 2025-11-13 | 9.10 | 9.15 | 8.93 | 8.98 | -1.10% | 2,956,923 |
| 2025-11-12 | 8.84 | 9.12 | 8.83 | 9.08 | +2.60% | 4,914,711 |
| 2025-11-11 | 8.86 | 8.91 | 8.81 | 8.85 | +1.14% | 3,695,139 |
| 2025-11-10 | 8.99 | 9.00 | 8.73 | 8.75 | -1.80% | 5,498,352 |
| 2025-11-07 | 9.00 | 9.03 | 8.86 | 8.91 | -1.66% | 3,491,579 |
| 2025-11-06 | 9.13 | 9.18 | 9.01 | 9.06 | -0.88% | 3,083,944 |
| 2025-11-05 | 9.22 | 9.25 | 9.13 | 9.14 | +0.33% | 1,651,796 |
| 2025-11-04 | 9.12 | 9.24 | 9.09 | 9.11 | +0.66% | 2,141,891 |
| 2025-11-03 | 9.11 | 9.13 | 9.03 | 9.05 | +0.22% | 2,235,968 |
| 2025-10-31 | 9.09 | 9.10 | 8.96 | 9.03 | -0.44% | 2,103,036 |
| 2025-10-30 | 9.10 | 9.20 | 9.07 | 9.07 | -0.98% | 1,948,324 |
| 2025-10-29 | 9.28 | 9.28 | 9.12 | 9.16 | -0.87% | 1,338,492 |
| 2025-10-28 | 9.14 | 9.30 | 9.13 | 9.24 | +1.32% | 1,413,450 |
| 2025-10-27 | 9.19 | 9.23 | 9.09 | 9.12 | +0.00% | 780,189 |
| 2025-10-24 | 9.14 | 9.19 | 9.11 | 9.12 | +0.66% | 901,438 |
| 2025-10-23 | 9.01 | 9.07 | 8.95 | 9.06 | +1.12% | 1,754,963 |
| 2025-10-22 | 8.83 | 8.97 | 8.83 | 8.96 | +1.59% | 2,494,379 |
| 2025-10-21 | 8.85 | 8.90 | 8.79 | 8.82 | -0.79% | 1,090,942 |
| 2025-10-20 | 8.85 | 8.95 | 8.85 | 8.89 | +0.11% | 771,068 |
| 2025-10-17 | 8.79 | 8.88 | 8.77 | 8.88 | +1.02% | 1,449,477 |
| 2025-10-16 | 8.74 | 8.85 | 8.71 | 8.79 | +0.80% | 1,281,830 |
| 2025-10-15 | 8.80 | 8.85 | 8.68 | 8.72 | -0.91% | 2,334,292 |
| 2025-10-14 | 8.81 | 8.86 | 8.72 | 8.80 | -0.56% | 2,218,904 |
| 2025-10-13 | 8.86 | 8.90 | 8.80 | 8.85 | +0.45% | 2,895,479 |
| 2025-10-10 | 8.94 | 8.94 | 8.78 | 8.81 | -1.34% | 3,652,223 |
| 2025-10-09 | 9.03 | 9.03 | 8.85 | 8.93 | -0.78% | 2,685,421 |
| 2025-10-08 | 9.17 | 9.19 | 8.94 | 9.00 | -1.64% | 2,206,681 |
| 2025-10-07 | 9.35 | 9.37 | 9.14 | 9.15 | -2.24% | 2,411,554 |
| 2025-10-06 | 9.48 | 9.52 | 9.27 | 9.36 | -1.68% | 1,790,443 |
| 2025-10-03 | 9.43 | 9.55 | 9.41 | 9.52 | +1.06% | 1,010,848 |
| 2025-10-02 | 9.34 | 9.44 | 9.27 | 9.42 | +0.32% | 1,168,877 |
| 2025-10-01 | 9.43 | 9.47 | 9.33 | 9.39 | -0.11% | 1,208,043 |
| 2025-09-30 | 9.27 | 9.40 | 9.21 | 9.40 | +1.62% | 1,506,104 |
| 2025-09-29 | 9.33 | 9.35 | 9.16 | 9.25 | +0.11% | 1,590,779 |
| 2025-09-26 | 9.34 | 9.40 | 9.23 | 9.24 | -1.39% | 1,557,315 |
| 2025-09-25 | 9.38 | 9.45 | 9.30 | 9.37 | +0.11% | 1,455,771 |
| 2025-09-24 | 9.49 | 9.49 | 9.30 | 9.36 | -1.68% | 1,627,462 |
| 2025-09-23 | 9.52 | 9.66 | 9.50 | 9.52 | +0.95% | 1,303,740 |
| 2025-09-22 | 9.50 | 9.52 | 9.43 | 9.43 | -1.05% | 1,564,888 |
| 2025-09-19 | 9.56 | 9.61 | 9.49 | 9.53 | -0.42% | 1,622,225 |
| 2025-09-18 | 9.57 | 9.59 | 9.47 | 9.57 | -0.10% | 913,632 |
| 2025-09-17 | 9.54 | 9.71 | 9.54 | 9.58 | +0.10% | 1,183,779 |
| 2025-09-16 | 9.52 | 9.64 | 9.52 | 9.57 | +0.95% | 1,090,145 |
| 2025-09-15 | 9.45 | 9.54 | 9.42 | 9.48 | +0.21% | 1,258,688 |
| 2025-09-12 | 9.53 | 9.61 | 9.44 | 9.46 | -1.15% | 1,214,742 |
| 2025-09-11 | 9.47 | 9.58 | 9.44 | 9.57 | +1.48% | 969,018 |
| 2025-09-10 | 9.52 | 9.55 | 9.41 | 9.43 | -1.36% | 2,450,444 |
| 2025-09-09 | 9.52 | 9.67 | 9.52 | 9.56 | +0.10% | 1,510,510 |
| 2025-09-08 | 9.63 | 9.64 | 9.48 | 9.55 | -0.83% | 1,252,938 |
| 2025-09-05 | 9.57 | 9.67 | 9.57 | 9.63 | +1.05% | 1,178,866 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+5.18%）。最弱月份：4月（-8.67%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Suzano Papel e Celulose SA ADR（SUZ）最新收盘价是多少？
2026-09-02 收于 9.14，来自Closelook数据湖的每日价格记录。
SUZ 的52周最高价和最低价是多少？
过去52周最高 11.54、最低 7.55（截至 2026-09-02）。
Suzano Papel e Celulose SA ADR 历史上最强和最弱的月份是哪个？
历史上，SUZ 最强的日历月份是12月（平均 +5.18%），最弱的是4月（平均 -8.67%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。