Suzano SA【SUZB3】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Suzano SA (SUZB3)

55.36

0.20

(0.36%)

마감 09 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.62	-2.8441011236	56.96	57.28	54.45	5840200	55.69842802	CS
4	-4.68	-7.79740086638	60.02	60.1	54.45	5898678	57.6600935	CS
12	-7.96	-12.5750394945	63.3	64.21	54.45	5798404	60.3071888	CS
26	0.98	1.80279617366	54.36	66.82	51.17	6051208	59.35517672	CS
52	-2.59	-4.47091317107	57.93	66.82	46.18	7167129	56.31547982	CS
156	-1.86	-3.25174825175	57.2	66.82	37.15	6305152	52.25196656	CS
260	16.34	41.8974358974	39	79.81	22.68	6985505	52.7218513	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382940	55.34	0.18	0.33	54.82	55.65	54.45	5896900
1741296540	55.16	-0.21	-0.38	55.64	55.85	54.69	5269600
1741210140	55.37	-0.94	-1.67	56.19	56.61	55.13	4952200
1740778200	56.31	-0.86	-1.50	56.96	57.28	56.05	7298800
1740691740	57.17	0.13	0.23	57.06	57.84	56.84	5154300
1740605400	57.04	0.2	0.35	57.2	57.35	56.74	4719000
1740519000	56.84	-0.19	-0.33	57.64	57.65	56.67	5713200
1740432540	57.03	-0.47	-0.82	57.55	57.85	56.89	3222800
1740173400	57.5	-0.17	-0.29	57.92	58.27	57.08	9987500
1740087000	57.67	-0.4	-0.69	58.07	58.13	57.47	4897100
1740000540	58.07	0.37	0.64	57.53	58.57	57.34	5830900
1739914140	57.7	-0.11	-0.19	58.02	58.22	57.34	7408000
1739827800	57.81	-1.04	-1.77	58.99	59.17	57.48	5918200
1739568600	58.85	-0.38	-0.64	59.34	59.6	57.65	7933700
1739482140	59.23	1.26	2.17	58.02	59.54	57.54	8209400
1739395740	57.97	-0.96	-1.63	58.7	58.77	57.4	6929700
1739309400	58.93	-0.42	-0.71	59.69	59.69	58.46	5277700
1739222940	59.35	-0.17	-0.29	60.01	60.1	58.83	3097900
1738963800	59.52	-0.57	-0.95	60.02	60.1	59.15	4356200
1738877340	60.09	0.4	0.67	59.7	60.22	59.6	2647400
1738790940	59.69	-0.23	-0.38	60.22	61.01	59.5	5385800
1738704600	59.92	-2.53	-4.05	62.45	62.71	59.89	6826300
1738618200	62.45	0.08	0.13	62.55	63.51	62.03	4002600
1738358940	62.37	0.01	0.02	62.57	62.82	61.83	4467600
1738272540	62.36	0.16	0.26	62.56	62.97	61.86	4598900
1738186200	62.2	-0.56	-0.89	63.07	63.32	62.11	4256300
1738099740	62.76	-0.33	-0.52	62.71	63.39	62.31	2937100
1738013340	63.09	0.33	0.53	62.76	63.4	62.35	4296900
1737754200	62.76	0.01	0.02	62.82	63.01	62.01	2748800
1737667740	62.75	1.35	2.20	61.29	63.06	61.29	5849200
1737581400	61.4	-1	-1.60	62.62	63.15	61.22	5029100
1737495000	62.4	0.6	0.97	62.03	62.6	61.65	3732500
1737408600	61.8	-0.48	-0.77	62	62.3	61.34	3212200
1737149400	62.28	1.92	3.18	60.7	62.4	60.24	7496700
1737062940	60.36	-0.73	-1.19	61.09	61.48	59.74	5717600
1736976540	61.09	0.16	0.26	61.81	61.81	59.93	5333700
1736890140	60.93	-1.15	-1.85	62.09	62.44	60.82	4942700
1736803740	62.08	0.64	1.04	61.39	62.7	61.29	3958400
1736544540	61.44	-0.03	-0.05	61.57	61.89	60.54	5157300
1736458140	61.47	-0.33	-0.53	61.46	62.29	61.2	3003700
1736371740	61.8	-0.22	-0.35	62.36	62.84	61.04	8023000
1736285400	62.02	-0.43	-0.69	62.44	62.5	61.31	5330800
1736198940	62.45	-0.23	-0.37	62.31	62.68	61.86	3577500
1735939740	62.68	0.28	0.45	62.51	63.54	62.4	8119400
1735853400	62.4	0.62	1.00	61.36	63.02	61.35	5787400
1735594200	61.78	0.19	0.31	61.9	62.25	61.7	4737600
1735334940	61.59	-0.35	-0.57	62.1	62.32	61.05	4316300
1735248540	61.94	0.7	1.14	61.5	62.17	61.16	4414200
1734989340	61.24	1.62	2.72	59.68	61.4	59.13	7450500
1734730200	59.62	-1.08	-1.78	60	60.05	59.17	14025200
1734643800	60.7	-0.91	-1.48	61.94	61.96	60.32	7667600
1734557400	61.61	-0.55	-0.88	62.08	62.61	61.22	10247500
1734470940	62.16	-1.71	-2.68	62.54	63.3	62.05	11330400
1734384540	63.87	1.45	2.32	62.9	64.209999	62.42	9269100
1734125340	62.42	-0.58	-0.92	63.3	63.34	62.27	6271000
1734039000	63	-1.1	-1.72	62.85	63.79	62.36	9932100
1733952540	64.099999	-0.51	-0.79	64.34	64.91	63.4	10275100
1733866140	64.61	-2.04	-3.06	66.79	66.819999	64.51	7524400
1733779740	66.65	1.22	1.86	65.47	66.81	65.2	5458300

SUZANO PAPEL ON

Hanseatic Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관