Suzano S.A. (BCBA:SUZB3)
Argentina · Delayed Price · Currency is ARS 15,400
+200 (1.32%)
At close: Oct 30, 2026
BCBA:SUZB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15,460.00 | 15,460.00 | 15,320.00 | 15,400.00 | 15,400.00 | 1.32% | 21 |
| Oct 29, 2026 | 15,280.00 | 15,290.00 | 15,200.00 | 15,200.00 | 15,200.00 | 1.60% | 793 |
| Oct 28, 2026 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 1.08% | 5 |
| Oct 27, 2026 | 14,730.00 | 14,800.00 | 14,730.00 | 14,800.00 | 14,800.00 | 2.07% | 6 |
| Oct 26, 2026 | 14,200.00 | 14,500.00 | 14,120.00 | 14,500.00 | 14,500.00 | 1.90% | 844 |
| Oct 23, 2026 | 14,220.00 | 14,320.00 | 14,220.00 | 14,230.00 | 14,230.00 | 0.42% | 978 |
| Oct 22, 2026 | 14,180.00 | 14,180.00 | 14,170.00 | 14,170.00 | 14,170.00 | 1.80% | 495 |
| Oct 21, 2026 | 13,830.00 | 13,920.00 | 13,830.00 | 13,920.00 | 13,920.00 | 0.65% | 1,423 |
| Oct 20, 2026 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | -0.07% | 1,350 |
| Oct 19, 2026 | 13,700.00 | 13,840.00 | 13,700.00 | 13,840.00 | 13,840.00 | 1.84% | 2 |
| Oct 15, 2026 | 13,700.00 | 13,700.00 | 13,590.00 | 13,590.00 | 13,590.00 | -1.74% | 11 |
| Oct 14, 2026 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | -0.86% | 1,775 |
| Oct 13, 2026 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 2.12% | 1,301 |
| Oct 9, 2026 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 1.19% | 3 |
| Oct 6, 2026 | 13,680.00 | 13,680.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.37% | 5 |
| Oct 5, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.68% | 71 |
| Oct 2, 2026 | 13,690.00 | 13,820.00 | 13,690.00 | 13,820.00 | 13,820.00 | -0.79% | 371 |
| Sep 30, 2026 | 13,890.00 | 13,930.00 | 13,890.00 | 13,930.00 | 13,930.00 | 0.87% | 150 |
| Sep 29, 2026 | 13,780.00 | 13,810.00 | 13,780.00 | 13,810.00 | 13,810.00 | -0.58% | 392 |
| Sep 28, 2026 | 13,950.00 | 13,950.00 | 13,890.00 | 13,890.00 | 13,890.00 | -5.83% | 23 |
| 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 |