Suzano S.A. (BCBA:SUZB3)
Argentina · Delayed Price · Currency is ARS 12,360
-250 (-1.98%)
At close: May 22, 2026
BCBA:SUZB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,550.00 | 12,550.00 | 12,360.00 | 12,360.00 | 12,360.00 | -1.98% | 54 |
| May 21, 2026 | 12,640.00 | 12,640.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.79% | 20,370 |
| May 20, 2026 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 4.01% | 1,539 |
| May 19, 2026 | 12,200.00 | 12,260.00 | 12,200.00 | 12,220.00 | 12,220.00 | -1.05% | 84 |
| May 15, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | -2.83% | 2 |
| May 14, 2026 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | -0.24% | 20 |
| May 13, 2026 | 12,880.00 | 12,880.00 | 12,740.00 | 12,740.00 | 12,740.00 | -2.60% | 101 |
| May 12, 2026 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | -0.53% | 7 |
| May 11, 2026 | 13,210.00 | 13,210.00 | 13,140.00 | 13,150.00 | 13,150.00 | 0.08% | 40 |
| May 7, 2026 | 12,940.00 | 13,140.00 | 12,940.00 | 13,140.00 | 13,140.00 | 0.31% | 45 |
| May 6, 2026 | 12,850.00 | 13,100.00 | 12,850.00 | 13,100.00 | 13,100.00 | 2.75% | 32 |
| May 4, 2026 | 12,930.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | -4.35% | 134 |
| Apr 30, 2026 | 13,190.00 | 13,330.00 | 13,170.00 | 13,330.00 | 13,330.00 | -1.77% | 806 |
| Apr 29, 2026 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | -1.45% | 250 |
| Apr 28, 2026 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | -1.36% | 154 |
| Apr 27, 2026 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 2.95% | 77 |
| Apr 24, 2026 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | -2.02% | 1 |
| Apr 23, 2026 | 13,990.00 | 13,990.00 | 13,840.00 | 13,840.00 | 13,840.00 | -2.33% | 76 |
| Apr 22, 2026 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.21% | 35 |
| Apr 20, 2026 | 14,100.00 | 14,140.00 | 13,880.00 | 14,140.00 | 14,140.00 | 1.14% | 155 |
| Apr 17, 2026 | 14,170.00 | 14,170.00 | 13,980.00 | 13,980.00 | 13,980.00 | 1.53% | 4 |
| Apr 16, 2026 | 13,910.00 | 13,990.00 | 13,770.00 | 13,770.00 | 13,770.00 | -3.84% | 2,011 |
| Apr 14, 2026 | 14,300.00 | 14,320.00 | 14,300.00 | 14,320.00 | 14,320.00 | 2.36% | 194 |
| Apr 10, 2026 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0.72% | 356 |
| Apr 9, 2026 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | -3.54% | 5,647 |
| Mar 31, 2026 | 14,360.00 | 14,400.00 | 14,360.00 | 14,400.00 | 14,400.00 | 2.27% | 2,441 |
| Mar 26, 2026 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | -3.16% | 27 |
| Mar 19, 2026 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | -0.82% | 1 |
| Mar 13, 2026 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | -2.07% | 2 |
| Mar 12, 2026 | 14,970.00 | 14,970.00 | 14,750.00 | 14,970.00 | 14,970.00 | -3.67% | 67 |
| Mar 11, 2026 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | -1.08% | 2,500 |
| Mar 10, 2026 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | 1.09% | 1 |
| Mar 9, 2026 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | 15,540.00 | -0.19% | 193 |
| Mar 6, 2026 | 15,690.00 | 15,690.00 | 15,570.00 | 15,570.00 | 15,570.00 | -0.38% | 3,215 |
| Mar 5, 2026 | 15,840.00 | 15,840.00 | 15,630.00 | 15,630.00 | 15,630.00 | -1.57% | 10,101 |
| Mar 4, 2026 | 15,920.00 | 15,920.00 | 15,710.00 | 15,880.00 | 15,880.00 | 1.47% | 540 |
| Mar 3, 2026 | 15,860.00 | 15,860.00 | 15,650.00 | 15,650.00 | 15,650.00 | -4.46% | 38 |
| Mar 2, 2026 | 16,590.00 | 16,590.00 | 16,380.00 | 16,380.00 | 16,380.00 | -1.44% | 21 |
| Feb 27, 2026 | 16,720.00 | 16,820.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.58% | 425 |
| Feb 26, 2026 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 0.71% | 1 |
| Feb 25, 2026 | 16,550.00 | 16,940.00 | 16,550.00 | 16,940.00 | 16,940.00 | 2.23% | 5,025 |
| Feb 24, 2026 | 16,310.00 | 16,580.00 | 16,310.00 | 16,570.00 | 16,570.00 | 5.27% | 329 |
| Feb 23, 2026 | 15,670.00 | 15,750.00 | 15,670.00 | 15,740.00 | 15,740.00 | 0.32% | 33 |
| Feb 20, 2026 | 15,810.00 | 15,810.00 | 15,690.00 | 15,690.00 | 15,690.00 | -1.57% | 469 |
| Feb 19, 2026 | 15,750.00 | 15,940.00 | 15,750.00 | 15,940.00 | 15,940.00 | 0.19% | 444 |
| Feb 18, 2026 | 16,140.00 | 16,140.00 | 15,910.00 | 15,910.00 | 15,910.00 | -1.67% | 14,513 |
| Feb 13, 2026 | 16,320.00 | 16,500.00 | 16,180.00 | 16,180.00 | 16,180.00 | -0.80% | 3,107 |
| Feb 12, 2026 | 15,700.00 | 16,400.00 | 15,700.00 | 16,310.00 | 16,310.00 | 12.10% | 182 |
| Feb 9, 2026 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.34% | 125 |
| Feb 5, 2026 | 14,370.00 | 14,500.00 | 14,370.00 | 14,500.00 | 14,500.00 | 2.18% | 14 |