Suzano S.A. (BCBA:SUZ)
Argentina · Delayed Price · Currency is ARS 14,840
-380 (-2.50%)
At close: Sep 23, 2026
BCBA:SUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 13,760.00 | 13,990.00 | 13,700.00 | 13,950.00 | 13,950.00 | 3.64% | 594 |
| Aug 20, 2026 | 13,300.00 | 13,550.00 | 13,300.00 | 13,460.00 | 13,460.00 | 2.91% | 1,180 |
| Aug 19, 2026 | 12,820.00 | 13,150.00 | 12,820.00 | 13,080.00 | 13,080.00 | 4.14% | 172 |
| Aug 18, 2026 | 12,590.00 | 12,590.00 | 12,500.00 | 12,560.00 | 12,560.00 | -1.41% | 150 |
| Aug 14, 2026 | 12,830.00 | 12,850.00 | 12,590.00 | 12,740.00 | 12,740.00 | 1.03% | 115 |
| Aug 13, 2026 | 12,670.00 | 12,670.00 | 12,500.00 | 12,610.00 | 12,610.00 | -1.02% | 458 |
| Aug 12, 2026 | 12,400.00 | 12,780.00 | 12,400.00 | 12,740.00 | 12,740.00 | 2.74% | 10,906 |
| Aug 11, 2026 | 12,800.00 | 12,800.00 | 12,340.00 | 12,400.00 | 12,400.00 | -3.58% | 742 |
| Aug 10, 2026 | 12,960.00 | 12,960.00 | 12,850.00 | 12,860.00 | 12,860.00 | -0.92% | 234 |
| Aug 7, 2026 | 12,990.00 | 13,040.00 | 12,880.00 | 12,980.00 | 12,980.00 | -0.46% | 1,320 |
| Aug 6, 2026 | 13,100.00 | 13,170.00 | 13,030.00 | 13,040.00 | 13,040.00 | -1.21% | 750 |
| Aug 5, 2026 | 13,140.00 | 13,330.00 | 13,140.00 | 13,200.00 | 13,200.00 | 0.38% | 557 |
| Aug 4, 2026 | 13,460.00 | 13,460.00 | 13,150.00 | 13,150.00 | 13,150.00 | -2.88% | 314 |
| Aug 3, 2026 | 13,590.00 | 13,590.00 | 13,430.00 | 13,540.00 | 13,540.00 | 0.74% | 1,292 |
| Jul 31, 2026 | 13,110.00 | 13,440.00 | 13,110.00 | 13,440.00 | 13,440.00 | 2.21% | 20 |
| Jul 30, 2026 | 13,140.00 | 13,200.00 | 13,140.00 | 13,150.00 | 13,150.00 | 0.31% | 13 |
| Jul 29, 2026 | 13,400.00 | 13,400.00 | 13,110.00 | 13,110.00 | 13,110.00 | -2.24% | 1,250 |
| Jul 28, 2026 | 13,400.00 | 13,410.00 | 13,400.00 | 13,410.00 | 13,410.00 | 2.29% | 41 |
| Jul 27, 2026 | 13,030.00 | 13,180.00 | 13,030.00 | 13,110.00 | 13,110.00 | -1.43% | 199 |
| Jul 24, 2026 | 13,210.00 | 13,300.00 | 13,210.00 | 13,300.00 | 13,300.00 | 0.83% | 38 |
| Jul 23, 2026 | 13,260.00 | 13,260.00 | 13,180.00 | 13,190.00 | 13,190.00 | -0.23% | 41 |
| Jul 22, 2026 | 12,990.00 | 13,220.00 | 12,990.00 | 13,220.00 | 13,220.00 | 2.40% | 606 |
| Jul 21, 2026 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | -0.46% | 200 |
| Jul 20, 2026 | 13,020.00 | 13,030.00 | 12,950.00 | 12,970.00 | 12,970.00 | 0.54% | 40 |
| Jul 17, 2026 | 12,930.00 | 13,050.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.16% | 779 |
| Jul 16, 2026 | 12,870.00 | 12,900.00 | 12,830.00 | 12,880.00 | 12,880.00 | 0.39% | 861 |
| Jul 15, 2026 | 12,710.00 | 12,850.00 | 12,710.00 | 12,830.00 | 12,830.00 | 1.66% | 1,502 |
| Jul 14, 2026 | 12,630.00 | 12,720.00 | 12,600.00 | 12,620.00 | 12,620.00 | -0.86% | 124 |