Suzano S.A. (BCBA:SUZ)
Argentina · Delayed Price · Currency is ARS 15,200
-40 (-0.26%)
At close: Nov 2, 2026
BCBA:SUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 15,610.00 | 15,620.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.26% | 1,425 |
| Oct 30, 2026 | 15,150.00 | 15,360.00 | 15,090.00 | 15,240.00 | 15,240.00 | 0.59% | 247 |
| Oct 29, 2026 | 14,860.00 | 15,190.00 | 14,860.00 | 15,150.00 | 15,150.00 | 2.16% | 1,231 |
| Oct 28, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 14,830.00 | 14,830.00 | 1.16% | 246 |
| Oct 27, 2026 | 14,940.00 | 14,940.00 | 14,610.00 | 14,660.00 | 14,660.00 | -1.15% | 876 |
| Oct 26, 2026 | 14,100.00 | 14,930.00 | 13,970.00 | 14,830.00 | 14,830.00 | 3.92% | 14,321 |
| Oct 23, 2026 | 14,080.00 | 14,510.00 | 14,010.00 | 14,270.00 | 14,270.00 | 2.51% | 6,090 |
| Oct 22, 2026 | 13,950.00 | 13,960.00 | 13,920.00 | 13,920.00 | 13,920.00 | 1.24% | 148 |
| Oct 21, 2026 | 13,820.00 | 13,820.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 109 |
| Oct 20, 2026 | 13,800.00 | 13,800.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 16 |
| Oct 19, 2026 | 13,860.00 | 13,860.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.29% | 185 |
| Oct 16, 2026 | 13,690.00 | 13,870.00 | 13,690.00 | 13,710.00 | 13,710.00 | 1.78% | 332 |
| Oct 15, 2026 | 13,800.00 | 13,800.00 | 13,470.00 | 13,470.00 | 13,470.00 | -2.32% | 422 |
| Oct 14, 2026 | 13,870.00 | 13,870.00 | 13,790.00 | 13,790.00 | 13,790.00 | -1.15% | 26 |
| Oct 13, 2026 | 13,910.00 | 13,950.00 | 13,870.00 | 13,950.00 | 13,950.00 | 1.45% | 409 |
| Oct 9, 2026 | 13,730.00 | 13,870.00 | 13,710.00 | 13,750.00 | 13,750.00 | - | 1,653 |
| Oct 8, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1.03% | 9 |
| Oct 7, 2026 | 13,680.00 | 13,730.00 | 13,610.00 | 13,610.00 | 13,610.00 | 0.89% | 745 |
| Oct 6, 2026 | 13,790.00 | 13,790.00 | 13,470.00 | 13,490.00 | 13,490.00 | -0.52% | 22 |
| Oct 5, 2026 | 13,690.00 | 14,100.00 | 13,420.00 | 13,560.00 | 13,560.00 | -2.09% | 9,846 |
| Oct 2, 2026 | 13,560.00 | 13,850.00 | 13,560.00 | 13,850.00 | 13,850.00 | 2.59% | 90 |
| Oct 1, 2026 | 13,640.00 | 13,640.00 | 13,360.00 | 13,500.00 | 13,500.00 | -2.24% | 281 |
| Sep 30, 2026 | 13,900.00 | 13,980.00 | 13,800.00 | 13,810.00 | 13,810.00 | 0.80% | 575 |
| Sep 29, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.23% | 7 |
| Sep 28, 2026 | 13,910.00 | 13,910.00 | 13,870.00 | 13,870.00 | 13,870.00 | -2.73% | 58 |
| Sep 25, 2026 | 14,230.00 | 14,260.00 | 14,230.00 | 14,260.00 | 14,260.00 | 0.78% | 157 |
| Sep 24, 2026 | 14,280.00 | 14,280.00 | 14,140.00 | 14,150.00 | 14,150.00 | -4.52% | 27 |
| Sep 23, 2026 | 15,000.00 | 15,000.00 | 14,780.00 | 14,820.00 | 14,820.00 | -2.63% | 812 |
| Sep 22, 2026 | 14,870.00 | 15,310.00 | 14,870.00 | 15,220.00 | 15,220.00 | 2.77% | 476 |
| Sep 21, 2026 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | -0.20% | 15 |
| Sep 18, 2026 | 14,650.00 | 14,910.00 | 14,650.00 | 14,840.00 | 14,840.00 | 0.95% | 3,950 |
| Sep 17, 2026 | 14,560.00 | 14,770.00 | 14,560.00 | 14,700.00 | 14,700.00 | 1.45% | 154 |
| Sep 16, 2026 | 14,640.00 | 14,750.00 | 14,490.00 | 14,490.00 | 14,490.00 | -1.56% | 808 |
| Sep 15, 2026 | 14,690.00 | 14,760.00 | 14,690.00 | 14,720.00 | 14,720.00 | 0.68% | 67 |
| Sep 14, 2026 | 14,690.00 | 14,690.00 | 14,620.00 | 14,620.00 | 14,620.00 | -2.21% | 61 |
| Sep 11, 2026 | 15,060.00 | 15,080.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.40% | 121 |
| Sep 10, 2026 | 14,780.00 | 15,010.00 | 14,750.00 | 15,010.00 | 15,010.00 | 1.62% | 125 |
| Sep 9, 2026 | 14,890.00 | 14,890.00 | 14,730.00 | 14,770.00 | 14,770.00 | 0.68% | 321 |
| Sep 8, 2026 | 14,780.00 | 14,780.00 | 14,590.00 | 14,670.00 | 14,670.00 | 4.41% | 404 |
| Sep 7, 2026 | 14,060.00 | 14,060.00 | 14,050.00 | 14,050.00 | 14,050.00 | -2.84% | 35 |
| Sep 4, 2026 | 14,500.00 | 14,540.00 | 14,460.00 | 14,460.00 | 14,460.00 | -0.41% | 78 |
| Sep 3, 2026 | 14,410.00 | 14,550.00 | 14,410.00 | 14,520.00 | 14,520.00 | - | 29 |
| Sep 2, 2026 | 14,550.00 | 14,630.00 | 14,520.00 | 14,520.00 | 14,520.00 | 3.13% | 80 |
| Sep 1, 2026 | 14,150.00 | 14,220.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.57% | 1,449 |
| Aug 31, 2026 | 14,160.00 | 14,160.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.96% | 469 |
| Aug 28, 2026 | 14,460.00 | 14,470.00 | 14,260.00 | 14,280.00 | 14,280.00 | -0.90% | 3,761 |
| Aug 27, 2026 | 14,500.00 | 14,500.00 | 14,410.00 | 14,410.00 | 14,410.00 | 0.70% | 428 |
| Aug 26, 2026 | 14,370.00 | 14,440.00 | 14,310.00 | 14,310.00 | 14,310.00 | -1.04% | 61 |
| Aug 25, 2026 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | -0.07% | 5 |
| Aug 24, 2026 | 14,560.00 | 14,600.00 | 14,320.00 | 14,470.00 | 14,470.00 | 3.73% | 1,125 |