Suzano S.A. (BCBA:SUZ)
Argentina · Delayed Price · Currency is ARS 16,460
-440 (-2.60%)
At close: Feb 27, 2026
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16,940.00 | 16,940.00 | 16,460.00 | 16,460.00 | 16,460.00 | -2.60% | 1,831 |
| Feb 26, 2026 | 17,130.00 | 17,130.00 | 16,820.00 | 16,900.00 | 16,900.00 | 0.60% | 142 |
| Feb 25, 2026 | 16,570.00 | 16,800.00 | 16,570.00 | 16,800.00 | 16,800.00 | 2.19% | 153 |
| Feb 24, 2026 | 16,510.00 | 16,520.00 | 16,380.00 | 16,440.00 | 16,440.00 | 3.72% | 309 |
| Feb 23, 2026 | 15,730.00 | 15,880.00 | 15,730.00 | 15,850.00 | 15,850.00 | -0.13% | 305 |
| Feb 20, 2026 | 15,790.00 | 15,920.00 | 15,790.00 | 15,870.00 | 15,870.00 | 0.44% | 528 |
| Feb 19, 2026 | 15,870.00 | 15,950.00 | 15,790.00 | 15,800.00 | 15,800.00 | -0.44% | 85 |
| Feb 18, 2026 | 16,080.00 | 16,500.00 | 15,870.00 | 15,870.00 | 15,870.00 | -2.82% | 8,083 |
| Feb 13, 2026 | 16,140.00 | 16,480.00 | 16,140.00 | 16,330.00 | 16,330.00 | 0.06% | 324 |
| Feb 12, 2026 | 16,500.00 | 16,500.00 | 16,180.00 | 16,320.00 | 16,320.00 | 0.06% | 2,670 |
| Feb 11, 2026 | 15,700.00 | 16,310.00 | 15,700.00 | 16,310.00 | 16,310.00 | 11.56% | 1,730 |
| Feb 10, 2026 | 14,580.00 | 14,700.00 | 14,540.00 | 14,620.00 | 14,620.00 | 0.55% | 135 |
| Feb 9, 2026 | 14,560.00 | 14,600.00 | 14,500.00 | 14,540.00 | 14,540.00 | 1.32% | 7,617 |
| Feb 6, 2026 | 14,600.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.64% | 367 |
| Feb 5, 2026 | 14,470.00 | 14,620.00 | 14,470.00 | 14,590.00 | 14,590.00 | 3.11% | 465 |
| Feb 4, 2026 | 13,890.00 | 14,180.00 | 13,890.00 | 14,150.00 | 14,150.00 | 0.86% | 319 |
| Feb 3, 2026 | 14,060.00 | 14,100.00 | 13,940.00 | 14,030.00 | 14,030.00 | 0.36% | 1,267 |
| Feb 2, 2026 | 14,060.00 | 14,060.00 | 13,980.00 | 13,980.00 | 13,980.00 | -0.85% | 148 |
| Jan 30, 2026 | 14,130.00 | 14,130.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 78 |
| Jan 29, 2026 | 14,790.00 | 14,790.00 | 14,400.00 | 14,400.00 | 14,400.00 | -3.94% | 5 |
| Jan 28, 2026 | 14,980.00 | 15,010.00 | 14,930.00 | 14,990.00 | 14,990.00 | 0.07% | 3,315 |
| Jan 27, 2026 | 15,030.00 | 15,080.00 | 14,980.00 | 14,980.00 | 14,980.00 | 2.53% | 455 |
| Jan 23, 2026 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | -1.48% | 9 |
| Jan 22, 2026 | 15,000.00 | 15,120.00 | 14,830.00 | 14,830.00 | 14,830.00 | 0.82% | 160 |
| Jan 21, 2026 | 14,650.00 | 14,710.00 | 14,650.00 | 14,710.00 | 14,710.00 | 1.10% | 3 |
| Jan 20, 2026 | 14,220.00 | 14,590.00 | 14,220.00 | 14,550.00 | 14,550.00 | -0.14% | 1,082 |
| Jan 16, 2026 | 14,500.00 | 14,570.00 | 14,500.00 | 14,570.00 | 14,570.00 | -1.09% | 70 |
| Jan 15, 2026 | 14,700.00 | 14,750.00 | 14,700.00 | 14,730.00 | 14,730.00 | 0.41% | 121 |
| Jan 14, 2026 | 14,650.00 | 14,850.00 | 14,650.00 | 14,670.00 | 14,670.00 | - | 1,159 |
| Jan 13, 2026 | 14,830.00 | 14,830.00 | 14,600.00 | 14,670.00 | 14,670.00 | -1.34% | 155 |
| Jan 12, 2026 | 14,640.00 | 14,870.00 | 14,640.00 | 14,870.00 | 14,870.00 | 1.64% | 335 |
| Jan 9, 2026 | 14,490.00 | 14,630.00 | 14,480.00 | 14,630.00 | 14,630.00 | 4.35% | 270 |
| Jan 8, 2026 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | -1.27% | 3 |
| Jan 7, 2026 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.42% | 537 |
| Jan 6, 2026 | 14,460.00 | 14,460.00 | 14,260.00 | 14,260.00 | 14,260.00 | -1.04% | 15 |
| Jan 5, 2026 | 14,610.00 | 14,610.00 | 14,410.00 | 14,410.00 | 14,410.00 | -2.24% | 510 |
| Jan 2, 2026 | 14,480.00 | 14,740.00 | 14,480.00 | 14,740.00 | 14,740.00 | 3.15% | 149 |
| Dec 30, 2025 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 1.49% | 6 |
| Dec 29, 2025 | 14,130.00 | 14,140.00 | 14,080.00 | 14,080.00 | 14,080.00 | -0.28% | 21 |
| Dec 23, 2025 | 14,180.00 | 14,180.00 | 13,980.00 | 14,120.00 | 14,120.00 | -4.27% | 206 |
| Dec 19, 2025 | 14,870.00 | 14,870.00 | 14,750.00 | 14,750.00 | 14,497.69 | 0.55% | 113 |
| Dec 18, 2025 | 14,390.00 | 14,810.00 | 14,380.00 | 14,670.00 | 14,419.06 | 5.92% | 2,470 |
| Dec 17, 2025 | 13,850.00 | 13,850.00 | 13,830.00 | 13,850.00 | 13,613.08 | 0.22% | 33 |
| Dec 16, 2025 | 13,660.00 | 13,840.00 | 13,660.00 | 13,820.00 | 13,583.60 | 0.29% | 13 |
| Dec 15, 2025 | 13,610.00 | 13,780.00 | 13,510.00 | 13,780.00 | 13,544.28 | 1.17% | 410 |
| Dec 12, 2025 | 13,810.00 | 13,810.00 | 13,520.00 | 13,620.00 | 13,387.02 | -1.09% | 19 |
| Dec 11, 2025 | 13,710.00 | 13,840.00 | 13,620.00 | 13,770.00 | 13,534.45 | -2.41% | 1,314 |
| Dec 10, 2025 | 14,030.00 | 14,160.00 | 14,030.00 | 14,110.00 | 13,868.64 | 0.86% | 25 |
| Dec 9, 2025 | 14,050.00 | 14,150.00 | 13,990.00 | 13,990.00 | 13,750.69 | -0.85% | 1,188 |
| Dec 4, 2025 | 14,120.00 | 14,120.00 | 14,110.00 | 14,110.00 | 13,868.64 | 1.44% | 16 |