Suzano S.A. (BCBA:SUZ)
Argentina · Delayed Price · Currency is ARS 12,430
-120 (-0.96%)
At close: May 22, 2026
BCBA:SUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,300.00 | 12,430.00 | 12,290.00 | 12,290.00 | 12,290.00 | -2.07% | 131 |
| May 21, 2026 | 12,510.00 | 12,560.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.24% | 121 |
| May 20, 2026 | 12,430.00 | 12,580.00 | 12,420.00 | 12,580.00 | 12,580.00 | 4.31% | 418 |
| May 19, 2026 | 12,170.00 | 12,210.00 | 12,060.00 | 12,060.00 | 12,060.00 | -2.82% | 144 |
| May 18, 2026 | 12,270.00 | 12,560.00 | 12,270.00 | 12,410.00 | 12,410.00 | 1.39% | 2,627 |
| May 15, 2026 | 12,570.00 | 12,570.00 | 12,230.00 | 12,240.00 | 12,240.00 | -3.39% | 49 |
| May 14, 2026 | 12,960.00 | 12,960.00 | 12,670.00 | 12,670.00 | 12,670.00 | -0.78% | 5 |
| May 13, 2026 | 12,800.00 | 12,880.00 | 12,600.00 | 12,770.00 | 12,770.00 | -1.92% | 459 |
| May 12, 2026 | 13,080.00 | 13,080.00 | 13,020.00 | 13,020.00 | 13,020.00 | 0.15% | 381 |
| May 11, 2026 | 13,210.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.37% | 127 |
| May 8, 2026 | 13,190.00 | 13,190.00 | 13,180.00 | 13,180.00 | 13,180.00 | 0.92% | 14 |
| May 7, 2026 | 13,100.00 | 13,120.00 | 13,000.00 | 13,060.00 | 13,060.00 | 1.01% | 936 |
| May 6, 2026 | 12,830.00 | 12,950.00 | 12,830.00 | 12,930.00 | 12,930.00 | 1.02% | 203 |
| May 5, 2026 | 12,890.00 | 12,990.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.08% | 1,245 |
| May 4, 2026 | 13,030.00 | 13,030.00 | 12,780.00 | 12,810.00 | 12,810.00 | -3.75% | 1,629 |
| Apr 30, 2026 | 13,040.00 | 13,350.00 | 13,020.00 | 13,310.00 | 13,308.72 | -0.30% | 394 |
| Apr 29, 2026 | 13,500.00 | 13,500.00 | 13,310.00 | 13,350.00 | 13,348.72 | -2.34% | 119 |
| Apr 28, 2026 | 13,760.00 | 13,760.00 | 13,570.00 | 13,670.00 | 13,668.69 | -1.37% | 53 |
| Apr 27, 2026 | 13,700.00 | 13,860.00 | 13,700.00 | 13,860.00 | 13,858.67 | 1.84% | 285 |
| Apr 24, 2026 | 13,570.00 | 13,610.00 | 13,570.00 | 13,610.00 | 13,608.70 | -1.45% | 42 |
| Apr 23, 2026 | 13,880.00 | 13,920.00 | 13,810.00 | 13,810.00 | 13,808.68 | -1.36% | 257 |
| Apr 22, 2026 | 14,030.00 | 14,110.00 | 14,000.00 | 14,000.00 | 13,998.66 | 0.21% | 254 |
| Apr 21, 2026 | 14,070.00 | 14,130.00 | 13,920.00 | 13,970.00 | 13,968.66 | -0.99% | 58 |
| Apr 20, 2026 | 14,000.00 | 14,110.00 | 13,960.00 | 14,110.00 | 14,108.65 | 0.43% | 583 |
| Apr 17, 2026 | 13,970.00 | 14,060.00 | 13,970.00 | 14,050.00 | 14,048.65 | 1.66% | 358 |
| Apr 16, 2026 | 13,800.00 | 13,890.00 | 13,800.00 | 13,820.00 | 13,818.67 | -0.43% | 23 |
| Apr 15, 2026 | 14,200.00 | 14,200.00 | 13,880.00 | 13,880.00 | 13,878.67 | -2.46% | 281 |
| Apr 14, 2026 | 14,130.00 | 14,230.00 | 14,130.00 | 14,230.00 | 14,228.64 | 2.01% | 130 |
| Apr 13, 2026 | 13,750.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,948.66 | 1.01% | 300 |
| Apr 10, 2026 | 14,060.00 | 14,100.00 | 13,810.00 | 13,810.00 | 13,808.68 | -0.72% | 111 |
| Apr 9, 2026 | 13,730.00 | 13,980.00 | 13,730.00 | 13,910.00 | 13,908.67 | 1.76% | 192 |
| Apr 8, 2026 | 13,710.00 | 13,800.00 | 13,590.00 | 13,670.00 | 13,668.69 | 2.01% | 557 |
| Apr 7, 2026 | 13,680.00 | 13,680.00 | 13,370.00 | 13,400.00 | 13,398.72 | -5.96% | 8,513 |
| Apr 6, 2026 | 14,390.00 | 14,390.00 | 14,250.00 | 14,250.00 | 14,248.63 | -4.62% | 1,099 |
| Apr 1, 2026 | 14,840.00 | 15,070.00 | 14,820.00 | 14,940.00 | 14,938.57 | 1.43% | 144 |
| Mar 31, 2026 | 14,240.00 | 14,770.00 | 14,240.00 | 14,730.00 | 14,728.59 | 3.73% | 1,224 |
| Mar 30, 2026 | 14,310.00 | 14,320.00 | 14,200.00 | 14,200.00 | 14,198.64 | 0.14% | 564 |
| Mar 27, 2026 | 14,040.00 | 14,180.00 | 14,040.00 | 14,180.00 | 14,178.64 | 2.16% | 300 |
| Mar 26, 2026 | 14,120.00 | 14,120.00 | 13,880.00 | 13,880.00 | 13,878.67 | -2.87% | 79 |
| Mar 23, 2026 | 13,960.00 | 14,290.00 | 13,960.00 | 14,290.00 | 14,288.63 | 3.25% | 2 |
| Mar 20, 2026 | 13,990.00 | 14,150.00 | 13,830.00 | 13,840.00 | 13,838.67 | -3.15% | 26 |
| Mar 19, 2026 | 14,390.00 | 14,450.00 | 14,290.00 | 14,290.00 | 14,288.63 | -5.68% | 237 |
| Mar 17, 2026 | 15,090.00 | 15,150.00 | 15,090.00 | 15,150.00 | 15,148.55 | 2.57% | 21 |
| Mar 13, 2026 | 14,840.00 | 14,840.00 | 14,640.00 | 14,770.00 | 14,768.58 | -0.14% | 41 |
| Mar 12, 2026 | 14,980.00 | 15,040.00 | 14,790.00 | 14,790.00 | 14,788.58 | -4.09% | 110 |
| Mar 11, 2026 | 15,530.00 | 15,530.00 | 15,390.00 | 15,420.00 | 15,418.52 | -1.78% | 36 |
| Mar 10, 2026 | 15,720.00 | 15,840.00 | 15,700.00 | 15,700.00 | 15,698.49 | -0.06% | 120 |
| Mar 9, 2026 | 15,370.00 | 15,710.00 | 15,370.00 | 15,710.00 | 15,708.49 | 2.21% | 5 |
| Mar 6, 2026 | 15,360.00 | 15,370.00 | 15,360.00 | 15,370.00 | 15,368.53 | -0.39% | 10 |
| Mar 5, 2026 | 15,960.00 | 15,960.00 | 15,430.00 | 15,430.00 | 15,428.52 | -2.53% | 335 |