Suzano S.A. (BCBA:SUZB3)
Argentina · Delayed Price · Currency is ARS 14,750
-420 (-2.77%)
At close: Sep 23, 2026
BCBA:SUZB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,010.00 | 15,010.00 | 14,750.00 | 14,750.00 | 14,750.00 | -2.77% | 20 |
| Sep 22, 2026 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 2.64% | 177 |
| Sep 21, 2026 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | -0.94% | 4 |
| Sep 18, 2026 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0.81% | 834 |
| Sep 17, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1.37% | 1,900 |
| Sep 16, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.88% | 41 |
| Sep 10, 2026 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 2.27% | 290 |
| Sep 8, 2026 | 14,850.00 | 14,850.00 | 14,510.00 | 14,550.00 | 14,550.00 | 0.34% | 15,589 |
| Sep 3, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.42% | 87 |
| Sep 2, 2026 | 14,510.00 | 14,510.00 | 14,440.00 | 14,440.00 | 14,440.00 | 1.40% | 7,500 |
| Sep 1, 2026 | 14,240.00 | 14,240.00 | 14,240.00 | 14,240.00 | 14,240.00 | 0.92% | 4,600 |
| Aug 31, 2026 | 14,310.00 | 14,310.00 | 14,110.00 | 14,110.00 | 14,110.00 | -2.42% | 73 |
| Aug 27, 2026 | 14,380.00 | 14,550.00 | 14,380.00 | 14,460.00 | 14,460.00 | 0.07% | 1,351 |
| Aug 26, 2026 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.21% | 207 |
| Aug 25, 2026 | 14,300.00 | 14,480.00 | 14,280.00 | 14,480.00 | 14,480.00 | -0.34% | 1,027 |
| Aug 24, 2026 | 14,470.00 | 14,600.00 | 14,470.00 | 14,530.00 | 14,530.00 | 3.56% | 7 |
| Aug 21, 2026 | 13,830.00 | 14,030.00 | 13,830.00 | 14,030.00 | 14,030.00 | 3.47% | 16 |
| Aug 20, 2026 | 13,120.00 | 13,610.00 | 13,120.00 | 13,560.00 | 13,560.00 | 7.62% | 325 |
| Aug 18, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.70% | 1 |
| Aug 14, 2026 | 12,650.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | 4.69% | 6 |
| Aug 13, 2026 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | -3.21% | 4 |
| Aug 12, 2026 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 12,780.00 | 1.59% | 1 |
| Aug 11, 2026 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | -2.93% | 2 |
| Aug 10, 2026 | 13,000.00 | 13,000.00 | 12,930.00 | 12,960.00 | 12,960.00 | 0.78% | 72 |
| Aug 7, 2026 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | -2.13% | 17 |
| Aug 5, 2026 | 13,140.00 | 13,140.00 | 13,140.00 | 13,140.00 | 13,140.00 | -0.83% | 150 |
| Aug 4, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.49% | 112 |
| Aug 3, 2026 | 13,300.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.89% | 15 |
| Jul 29, 2026 | 13,380.00 | 13,380.00 | 13,160.00 | 13,200.00 | 13,200.00 | -2.08% | 17 |
| Jul 28, 2026 | 13,480.00 | 13,510.00 | 13,470.00 | 13,480.00 | 13,480.00 | 1.43% | 11,150 |
| Jul 23, 2026 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 0.61% | 1 |
| Jul 22, 2026 | 13,080.00 | 13,220.00 | 13,080.00 | 13,210.00 | 13,210.00 | 1.62% | 25 |
| Jul 21, 2026 | 12,810.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.85% | 153 |
| Jul 17, 2026 | 13,070.00 | 13,070.00 | 12,880.00 | 12,890.00 | 12,890.00 | -0.62% | 1,380 |
| Jul 16, 2026 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 1.73% | 2 |
| Jul 15, 2026 | 12,800.00 | 12,800.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.31% | 3 |
| Jul 14, 2026 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | - | 6 |
| Jul 13, 2026 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 1.52% | 1 |
| Jul 7, 2026 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 2.04% | 2 |
| Jul 3, 2026 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | -0.73% | 9 |
| Jul 1, 2026 | 12,250.00 | 12,360.00 | 12,250.00 | 12,360.00 | 12,360.00 | 2.40% | 299 |
| Jun 30, 2026 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 1.09% | 300 |
| Jun 29, 2026 | 11,950.00 | 11,950.00 | 11,940.00 | 11,940.00 | 11,940.00 | -3.01% | 366 |
| Jun 26, 2026 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | -2.69% | 1 |
| Jun 25, 2026 | 12,560.00 | 12,650.00 | 12,560.00 | 12,650.00 | 12,650.00 | 0.88% | 14 |
| Jun 22, 2026 | 12,880.00 | 12,900.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.24% | 1,318 |
| Jun 17, 2026 | 12,880.00 | 12,880.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.73% | 37 |
| Jun 16, 2026 | 12,660.00 | 12,760.00 | 12,540.00 | 12,730.00 | 12,730.00 | 2.58% | 383 |
| Jun 12, 2026 | 12,130.00 | 12,410.00 | 12,130.00 | 12,410.00 | 12,410.00 | 1.64% | 32 |
| Jun 11, 2026 | 11,760.00 | 12,210.00 | 11,760.00 | 12,210.00 | 12,210.00 | 0.49% | 9 |