[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Suzano Papel e Celulose SA : ( SUZB3:BZ )
51.86BRL ▼ -0.09 (-0.17%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 51.86 | ▼-0.09 | ▼-0.17% |
| 25-04-15 | 51.95 | ▼-0.46 | ▼-0.88% |
| 25-04-14 | 52.41 | ▲0.77 | ▲1.49% |
| 25-04-11 | 51.64 | ▼-0.60 | ▼-1.15% |
| 25-04-10 | 52.24 | -0.00 | -0% |
| 25-04-09 | 52.24 | ▲1.53 | ▲3.02% |
| 25-04-08 | 50.71 | ▲0.21 | ▲0.42% |
| 25-04-07 | 50.50 | ▼-0.40 | ▼-0.79% |
| 25-04-04 | 50.90 | ▼-0.17 | ▼-0.33% |
| 25-04-03 | 51.07 | ▼-2.37 | ▼-4.43% |
| 25-04-02 | 53.44 | ▲0.04 | ▲0.07% |
| 25-04-01 | 53.40 | ▲0.46 | ▲0.87% |
| 25-03-31 | 52.94 | ▼-0.26 | ▼-0.49% |
| 25-03-28 | 53.20 | ▼-0.70 | ▼-1.3% |
| 25-03-27 | 53.90 | ▲0.38 | ▲0.71% |
| 25-03-26 | 53.52 | ▲0.11 | ▲0.21% |
| 25-03-25 | 53.41 | ▼-0.72 | ▼-1.33% |
| 25-03-24 | 54.13 | ▼-0.22 | ▼-0.4% |
| 25-03-21 | 54.35 | ▼-1.49 | ▼-2.67% |
| 25-03-20 | 55.84 | ▲0.99 | ▲1.8% |
| 25-03-19 | 54.85 | ▼-0.16 | ▼-0.29% |
| 25-03-18 | 55.01 | ▲0.41 | ▲0.75% |
| 25-03-17 | 54.60 | ▲0.46 | ▲0.85% |
| 25-03-14 | 54.14 | ▼-0.17 | ▼-0.31% |
| 25-03-13 | 54.31 | ▼-0.44 | ▼-0.8% |
| 25-03-12 | 54.75 | ▼-0.38 | ▼-0.69% |
| 25-03-11 | 55.13 | ▼-0.46 | ▼-0.83% |
| 25-03-10 | 55.59 | ▲0.25 | ▲0.45% |
| 25-03-07 | 55.34 | ▲0.18 | ▲0.33% |
| 25-03-06 | 55.16 | ▼-0.21 | ▼-0.38% |
| 25-03-05 | 55.37 | ▼-0.94 | ▼-1.67% |
| 25-02-28 | 56.31 | ▼-0.86 | ▼-1.5% |
| 25-02-27 | 57.17 | ▲0.13 | ▲0.23% |
| 25-02-26 | 57.04 | ▲0.20 | ▲0.35% |
| 25-02-25 | 56.84 | ▼-0.19 | ▼-0.33% |
| 25-02-24 | 57.03 | ▼-0.47 | ▼-0.82% |
| 25-02-21 | 57.50 | ▼-0.17 | ▼-0.29% |
| 25-02-20 | 57.67 | ▼-0.40 | ▼-0.69% |
| 25-02-19 | 58.07 | ▲0.37 | ▲0.64% |
| 25-02-18 | 57.70 | ▼-0.11 | ▼-0.19% |
| 25-02-17 | 57.81 | ▼-1.04 | ▼-1.77% |
| 25-02-14 | 58.85 | ▼-0.38 | ▼-0.64% |
| 25-02-13 | 59.23 | ▲1.26 | ▲2.17% |
| 25-02-12 | 57.97 | ▼-0.96 | ▼-1.63% |
| 25-02-11 | 58.93 | ▼-0.42 | ▼-0.71% |
| 25-02-10 | 59.35 | ▼-0.17 | ▼-0.29% |
| 25-02-07 | 59.52 | ▼-0.57 | ▼-0.95% |
| 25-02-06 | 60.09 | ▲0.40 | ▲0.67% |
| 25-02-05 | 59.69 | ▼-0.23 | ▼-0.38% |
| 25-02-04 | 59.92 | ▼-2.53 | ▼-4.05% |
| 25-02-03 | 62.45 | ▲0.08 | ▲0.13% |
| 25-01-31 | 62.37 | ▲0.01 | ▲0.02% |
| 25-01-30 | 62.36 | ▲0.16 | ▲0.26% |
| 25-01-29 | 62.20 | ▼-0.56 | ▼-0.89% |
| 25-01-28 | 62.76 | ▼-0.33 | ▼-0.52% |
| 25-01-27 | 63.09 | ▲0.33 | ▲0.53% |
| 25-01-24 | 62.76 | ▲0.01 | ▲0.02% |
| 25-01-23 | 62.75 | ▲1.35 | ▲2.2% |
| 25-01-22 | 61.40 | ▼-1.00 | ▼-1.6% |
| 25-01-21 | 62.40 | ▲0.60 | ▲0.97% |
| 25-01-20 | 61.80 | ▼-0.48 | ▼-0.77% |
| 25-01-17 | 62.28 | ▲1.92 | ▲3.18% |
| 25-01-16 | 60.36 | ▼-0.73 | ▼-1.19% |
| 25-01-15 | 61.09 | ▲0.16 | ▲0.26% |
| 25-01-14 | 60.93 | ▼-1.15 | ▼-1.85% |
| 25-01-13 | 62.08 | ▲0.64 | ▲1.04% |
| 25-01-10 | 61.44 | ▼-0.03 | ▼-0.05% |
| 25-01-09 | 61.47 | ▼-0.33 | ▼-0.53% |
| 25-01-08 | 61.80 | ▼-0.22 | ▼-0.35% |
| 25-01-07 | 62.02 | ▼-0.43 | ▼-0.69% |
| 25-01-06 | 62.45 | ▼-0.23 | ▼-0.37% |
| 25-01-03 | 62.68 | ▲0.28 | ▲0.45% |
| 25-01-02 | 62.40 | ▲0.62 | ▲1% |
| 24-12-30 | 61.78 | ▲0.19 | ▲0.31% |
| 24-12-27 | 61.59 | ▼-0.35 | ▼-0.57% |
| 24-12-26 | 61.94 | ▲0.70 | ▲1.14% |
| 24-12-23 | 61.24 | ▲1.62 | ▲2.72% |
| 24-12-20 | 59.62 | ▼-1.08 | ▼-1.78% |
| 24-12-19 | 60.70 | ▼-0.91 | ▼-1.48% |
| 24-12-18 | 61.61 | ▼-0.55 | ▼-0.88% |
| 24-12-17 | 62.16 | ▼-1.71 | ▼-2.68% |
| 24-12-16 | 63.87 | ▲1.45 | ▲2.32% |
| 24-12-13 | 62.42 | ▼-0.58 | ▼-0.92% |
| 24-12-12 | 63.00 | ▼-1.10 | ▼-1.72% |
| 24-12-11 | 64.10 | ▼-0.51 | ▼-0.79% |
| 24-12-10 | 64.61 | ▼-2.04 | ▼-3.06% |
| 24-12-09 | 66.65 | ▲1.22 | ▲1.86% |
| 24-12-06 | 65.43 | ▲0.33 | ▲0.51% |
| 24-12-05 | 65.10 | ▲0.05 | ▲0.08% |
| 24-12-04 | 65.05 | ▲1.65 | ▲2.6% |
| 24-12-03 | 63.40 | ▲1.30 | ▲2.09% |
| 24-12-02 | 62.10 | ▼-0.30 | ▼-0.48% |
| 24-11-29 | 62.40 | ▲0.87 | ▲1.41% |
| 24-11-28 | 61.53 | ▲1.79 | ▲3% |
| 24-11-27 | 59.74 | ▲0.44 | ▲0.74% |
| 24-11-26 | 59.30 | ▼-0.60 | ▼-1% |
| 24-11-25 | 59.90 | ▼-0.80 | ▼-1.32% |
| 24-11-22 | 60.70 | ▼-0.09 | ▼-0.15% |
| 24-11-21 | 60.79 | ▲0.39 | ▲0.65% |
| 24-11-19 | 60.40 | ▼-0.32 | ▼-0.53% |
| 24-11-18 | 60.72 | ▲0.17 | ▲0.28% |
| 24-11-15 | 60.55 | -0.00 | -0% |
| 24-11-14 | 60.55 | ▲0.80 | ▲1.34% |
| 24-11-13 | 59.75 | ▲0.37 | ▲0.62% |
| 24-11-12 | 59.38 | ▲1.21 | ▲2.08% |
| 24-11-11 | 58.17 | ▼-0.23 | ▼-0.39% |
| 24-11-08 | 58.40 | ▼-0.49 | ▼-0.83% |
| 24-11-07 | 58.89 | ▼-0.61 | ▼-1.03% |
| 24-11-06 | 59.50 | ▼-1.00 | ▼-1.65% |
| 24-11-05 | 60.50 | ▲0.53 | ▲0.88% |
| 24-11-04 | 59.97 | ▼-0.02 | ▼-0.03% |
| 24-11-01 | 59.99 | ▲0.22 | ▲0.37% |
| 24-10-31 | 59.77 | ▼-0.62 | ▼-1.03% |
| 24-10-30 | 60.39 | ▲0.83 | ▲1.39% |
| 24-10-29 | 59.56 | ▲0.06 | ▲0.1% |
| 24-10-28 | 59.50 | ▲0.50 | ▲0.85% |
| 24-10-25 | 59.00 | ▲1.60 | ▲2.79% |
| 24-10-24 | 57.40 | ▼-0.15 | ▼-0.26% |
| 24-10-23 | 57.55 | ▼-0.03 | ▼-0.05% |
| 24-10-22 | 57.58 | ▲1.31 | ▲2.33% |
| 24-10-21 | 56.27 | ▲0.50 | ▲0.9% |
| 24-10-18 | 55.77 | ▲0.76 | ▲1.38% |
| 24-10-17 | 55.01 | ▲0.55 | ▲1.01% |
| 24-10-16 | 54.46 | ▼-0.26 | ▼-0.48% |
| 24-10-15 | 54.72 | ▲0.03 | ▲0.05% |
| 24-10-14 | 54.69 | ▲0.49 | ▲0.9% |
| 24-10-11 | 54.20 | ▲0.07 | ▲0.13% |
| 24-10-10 | 54.13 | ▼-0.25 | ▼-0.46% |
| 24-10-09 | 54.38 | ▼-1.32 | ▼-2.37% |
| 24-10-08 | 55.70 | ▼-0.09 | ▼-0.16% |
| 24-10-07 | 55.79 | ▲0.04 | ▲0.07% |
| 24-10-04 | 55.75 | ▲0.90 | ▲1.64% |
| 24-10-03 | 54.85 | ▼-0.25 | ▼-0.45% |
| 24-10-02 | 55.10 | ▲0.21 | ▲0.38% |
| 24-10-01 | 54.89 | ▲0.45 | ▲0.83% |
| 24-09-30 | 54.44 | ▲0.06 | ▲0.11% |
| 24-09-27 | 54.38 | ▲0.14 | ▲0.26% |
| 24-09-26 | 54.24 | ▲2.08 | ▲3.99% |
| 24-09-25 | 52.16 | ▼-0.85 | ▼-1.6% |
| 24-09-24 | 53.01 | ▲1.36 | ▲2.63% |
| 24-09-23 | 51.65 | ▼-0.69 | ▼-1.32% |
| 24-09-20 | 52.34 | ▼-0.23 | ▼-0.44% |
| 24-09-19 | 52.57 | ▼-0.03 | ▼-0.06% |
| 24-09-18 | 52.60 | ▼-0.69 | ▼-1.29% |
| 24-09-17 | 53.29 | ▲0.27 | ▲0.51% |
| 24-09-16 | 53.02 | ▼-1.27 | ▼-2.34% |
| 24-09-13 | 54.29 | ▼-0.10 | ▼-0.18% |
| 24-09-12 | 54.39 | ▼-0.73 | ▼-1.32% |
| 24-09-11 | 55.12 | ▼-0.08 | ▼-0.14% |
| 24-09-10 | 55.20 | ▲1.08 | ▲2% |
| 24-09-09 | 54.12 | ▼-0.25 | ▼-0.46% |
| 24-09-06 | 54.37 | ▼-0.91 | ▼-1.65% |
| 24-09-05 | 55.28 | ▼-0.10 | ▼-0.18% |
| 24-09-04 | 55.38 | ▲0.79 | ▲1.45% |
| 24-09-03 | 54.59 | ▼-0.50 | ▼-0.91% |
| 24-09-02 | 55.09 | ▲0.09 | ▲0.16% |
| 24-08-30 | 55.00 | ▼-0.50 | ▼-0.9% |
| 24-08-29 | 55.50 | ▼-0.58 | ▼-1.03% |
| 24-08-28 | 56.08 | ▲0.46 | ▲0.83% |
| 24-08-27 | 55.62 | ▲0.44 | ▲0.8% |
| 24-08-26 | 55.18 | ▼-0.90 | ▼-1.6% |
| 24-08-23 | 56.08 | ▼-0.33 | ▼-0.59% |
| 24-08-22 | 56.41 | ▼-0.05 | ▼-0.09% |
| 24-08-21 | 56.46 | ▲0.59 | ▲1.06% |
| 24-08-20 | 55.87 | ▲0.83 | ▲1.51% |
| 24-08-19 | 55.04 | ▲0.63 | ▲1.16% |
| 24-08-16 | 54.41 | ▲0.83 | ▲1.55% |
| 24-08-15 | 53.58 | ▼-1.12 | ▼-2.05% |
| 24-08-14 | 54.70 | ▲0.16 | ▲0.29% |
| 24-08-13 | 54.54 | ▲0.15 | ▲0.28% |
| 24-08-12 | 54.39 | ▼-0.11 | ▼-0.2% |
| 24-08-09 | 54.50 | ▲0.90 | ▲1.68% |
| 24-08-08 | 53.60 | ▲1.40 | ▲2.68% |
| 24-08-07 | 52.20 | ▲0.31 | ▲0.6% |
| 24-08-06 | 51.89 | ▼-1.14 | ▼-2.15% |
| 24-08-05 | 53.03 | ▲0.03 | ▲0.06% |
| 24-08-02 | 53.00 | ▼-0.80 | ▼-1.49% |
| 24-08-01 | 53.80 | ▼-0.06 | ▼-0.11% |
| 24-07-31 | 53.86 | ▲0.44 | ▲0.82% |
| 24-07-30 | 53.42 | ▲0.64 | ▲1.21% |
| 24-07-29 | 52.78 | ▲0.99 | ▲1.91% |
| 24-07-26 | 51.79 | ▼-0.68 | ▼-1.3% |
| 24-07-25 | 52.47 | ▼-0.56 | ▼-1.06% |
| 24-07-24 | 53.03 | ▼-0.08 | ▼-0.15% |
| 24-07-23 | 53.11 | ▼-0.17 | ▼-0.32% |
| 24-07-22 | 53.28 | ▼-0.32 | ▼-0.6% |
| 24-07-19 | 53.60 | ▼-0.28 | ▼-0.52% |
| 24-07-18 | 53.88 | ▼-0.29 | ▼-0.54% |
| 24-07-17 | 54.17 | ▲0.01 | ▲0.02% |
| 24-07-16 | 54.16 | ▼-0.04 | ▼-0.07% |
| 24-07-15 | 54.20 | ▲1.90 | ▲3.63% |
| 24-07-12 | 52.30 | ▼-0.71 | ▼-1.34% |
| 24-07-11 | 53.01 | ▲0.56 | ▲1.07% |
| 24-07-10 | 52.45 | ▼-0.38 | ▼-0.72% |
| 24-07-09 | 52.83 | ▼-0.39 | ▼-0.73% |
| 24-07-08 | 53.22 | ▼-1.53 | ▼-2.79% |
| 24-07-05 | 54.75 | ▼-2.25 | ▼-3.95% |
| 24-07-04 | 57.00 | ▼-0.34 | ▼-0.59% |
| 24-07-03 | 57.34 | ▼-0.26 | ▼-0.45% |
| 24-07-02 | 57.60 | ▼-0.05 | ▼-0.09% |
| 24-07-01 | 57.65 | ▲0.64 | ▲1.12% |
| 24-06-28 | 57.01 | ▲0.01 | ▲0.02% |
| 24-06-27 | 57.00 | ▲6.19 | ▲12.18% |
| 24-06-26 | 50.81 | ▲1.11 | ▲2.23% |
| 24-06-25 | 49.70 | ▲0.07 | ▲0.14% |
| 24-06-24 | 49.63 | ▲0.78 | ▲1.6% |
| 24-06-21 | 48.85 | ▲0.70 | ▲1.45% |
| 24-06-20 | 48.15 | ▼-0.58 | ▼-1.19% |
| 24-06-19 | 48.73 | ▲0.43 | ▲0.89% |
| 24-06-18 | 48.30 | ▼-0.21 | ▼-0.43% |
| 24-06-17 | 48.51 | ▼-0.46 | ▼-0.94% |
| 24-06-14 | 48.97 | ▲0.20 | ▲0.41% |
| 24-06-13 | 48.77 | ▼-0.23 | ▼-0.47% |
| 24-06-12 | 49.00 | ▲0.08 | ▲0.16% |
| 24-06-11 | 48.92 | ▼-0.77 | ▼-1.55% |
| 24-06-10 | 49.69 | ▲1.04 | ▲2.14% |
| 24-06-07 | 48.65 | ▲0.30 | ▲0.62% |
| 24-06-06 | 48.35 | ▲1.71 | ▲3.67% |
| 24-06-05 | 46.64 | ▼-0.26 | ▼-0.55% |
| 24-06-04 | 46.90 | ▼-0.21 | ▼-0.45% |
| 24-06-03 | 47.11 | ▼-1.59 | ▼-3.26% |
| 24-05-31 | 48.70 | ▼-0.58 | ▼-1.18% |
| 24-05-29 | 49.28 | ▲0.20 | ▲0.41% |
| 24-05-28 | 49.08 | ▲0.08 | ▲0.16% |
| 24-05-27 | 49.00 | ▲0.06 | ▲0.12% |
| 24-05-24 | 48.94 | ▼-1.16 | ▼-2.32% |
| 24-05-23 | 50.10 | ▲1.78 | ▲3.68% |
| 24-05-22 | 48.32 | ▼-0.83 | ▼-1.69% |
| 24-05-21 | 49.15 | ▼-1.90 | ▼-3.72% |
| 24-05-20 | 51.05 | ▼-0.40 | ▼-0.78% |
| 24-05-17 | 51.45 | ▲0.08 | ▲0.16% |
| 24-05-16 | 51.37 | ▲0.83 | ▲1.64% |
| 24-05-15 | 50.54 | ▲0.68 | ▲1.36% |
| 24-05-14 | 49.86 | ▼-0.84 | ▼-1.66% |
| 24-05-13 | 50.70 | ▼-1.00 | ▼-1.93% |
| 24-05-10 | 51.70 | ▼-1.00 | ▼-1.9% |
| 24-05-09 | 52.70 | ▲0.38 | ▲0.73% |
| 24-05-08 | 52.32 | ▲0.14 | ▲0.27% |
| 24-05-07 | 52.18 | ▼-7.30 | ▼-12.27% |
| 24-05-06 | 59.48 | ▲0.31 | ▲0.52% |
| 24-05-03 | 59.17 | ▲0.16 | ▲0.27% |
| 24-05-02 | 59.01 | ▲0.55 | ▲0.94% |
| 24-04-30 | 58.46 | ▼-0.44 | ▼-0.75% |
| 24-04-29 | 58.90 | ▼-0.68 | ▼-1.14% |
| 24-04-26 | 59.58 | ▼-0.32 | ▼-0.53% |
| 24-04-25 | 59.90 | ▼-0.66 | ▼-1.09% |
| 24-04-24 | 60.56 | ▲0.44 | ▲0.73% |
| 24-04-23 | 60.12 | ▼-0.43 | ▼-0.71% |
| 24-04-22 | 60.55 | ▼-0.66 | ▼-1.08% |
| 24-04-19 | 61.21 | ▲0.46 | ▲0.76% |
| 24-04-18 | 60.75 | ▼-0.06 | ▼-0.1% |