Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	51.29	52.51	51.29	51.32	51.32	-2.53%	13,225,200
Dec 18, 2025	50.14	53.01	49.87	52.65	51.53	5.74%	15,098,200
Dec 17, 2025	48.84	49.84	48.84	49.79	48.73	1.78%	9,610,900
Dec 16, 2025	48.71	49.37	48.50	48.92	47.88	0.43%	5,795,200
Dec 15, 2025	49.24	49.24	48.10	48.71	47.68	-0.71%	5,696,600
Dec 12, 2025	49.50	49.89	48.68	49.06	48.02	-0.83%	5,818,400
Dec 11, 2025	51.28	51.70	48.91	49.47	48.42	-4.26%	21,574,100
Dec 10, 2025	50.55	51.67	50.02	51.67	50.57	2.42%	6,366,100
Dec 9, 2025	50.40	51.72	50.12	50.45	49.38	0.12%	8,909,400
Dec 8, 2025	50.50	50.85	49.91	50.39	49.32	-0.22%	5,010,700
Dec 5, 2025	49.79	51.51	49.51	50.50	49.43	1.94%	13,125,000
Dec 4, 2025	49.10	49.59	48.92	49.54	48.49	1.21%	6,693,600
Dec 3, 2025	48.39	49.04	48.27	48.95	47.91	1.56%	5,420,400
Dec 2, 2025	47.57	48.40	47.54	48.20	47.18	1.52%	4,973,900
Dec 1, 2025	47.59	47.71	47.32	47.48	46.47	-0.21%	3,695,500
Nov 28, 2025	48.19	48.19	47.54	47.58	46.57	-1.29%	4,283,000
Nov 27, 2025	47.77	48.20	47.77	48.20	47.18	0.71%	2,157,700
Nov 26, 2025	47.80	48.48	47.70	47.86	46.84	0.13%	6,595,400
Nov 25, 2025	48.15	48.15	47.44	47.80	46.79	-0.38%	3,589,100
Nov 24, 2025	48.38	48.40	47.78	47.98	46.96	-0.68%	5,621,600
Nov 21, 2025	48.33	48.70	48.10	48.31	47.28	-0.04%	7,098,500
Nov 19, 2025	48.35	49.01	48.30	48.33	47.30	-0.41%	5,621,100
Nov 18, 2025	48.37	48.57	48.10	48.53	47.50	0.06%	4,257,100
Nov 17, 2025	47.36	48.50	47.14	48.50	47.47	2.41%	10,502,800
Nov 14, 2025	47.69	47.93	47.15	47.36	46.35	-0.63%	5,719,600
Nov 13, 2025	48.15	48.37	47.30	47.66	46.65	-0.85%	6,230,700
Nov 12, 2025	46.56	48.22	46.47	48.07	47.05	3.27%	10,555,800
Nov 11, 2025	46.70	46.99	46.49	46.55	45.56	-0.32%	6,817,600
Nov 10, 2025	47.91	47.95	46.48	46.70	45.71	-1.93%	10,687,100
Nov 7, 2025	48.01	48.48	47.35	47.62	46.61	-2.12%	7,958,700
Nov 6, 2025	48.92	49.20	48.24	48.65	47.62	-0.51%	5,485,600
Nov 5, 2025	49.54	49.76	48.82	48.90	47.86	-1.03%	4,567,500
Nov 4, 2025	48.55	49.68	48.47	49.41	48.36	1.77%	4,515,200
Nov 3, 2025	48.99	48.99	48.37	48.55	47.52	-0.70%	3,806,500
Oct 31, 2025	48.88	49.09	48.21	48.89	47.85	0.41%	4,869,400
Oct 30, 2025	48.85	49.42	48.69	48.69	47.66	-0.84%	3,883,700
Oct 29, 2025	49.53	49.53	48.81	49.10	48.06	-0.75%	4,540,500
Oct 28, 2025	49.22	49.72	48.87	49.47	48.42	0.73%	3,496,300
Oct 27, 2025	49.20	49.43	48.68	49.11	48.07	0.02%	3,241,500
Oct 24, 2025	48.86	49.45	48.69	49.10	48.06	0.88%	4,124,300
Oct 23, 2025	48.34	48.74	48.21	48.67	47.64	0.93%	2,820,800
Oct 22, 2025	47.44	48.34	47.44	48.22	47.20	1.56%	3,647,300
Oct 21, 2025	47.77	47.85	47.27	47.48	46.47	-0.48%	3,005,900
Oct 20, 2025	47.60	48.00	47.46	47.71	46.70	0.17%	3,970,100
Oct 17, 2025	48.05	48.06	47.50	47.63	46.62	-0.36%	4,196,700
Oct 16, 2025	47.41	47.93	47.25	47.80	46.79	0.36%	3,662,500
Oct 15, 2025	47.99	48.16	47.23	47.63	46.62	-0.75%	8,158,800
Oct 14, 2025	48.10	48.42	47.95	47.99	46.97	-0.46%	3,931,900
Oct 13, 2025	48.34	48.55	48.07	48.21	47.19	0.04%	3,706,300
Oct 10, 2025	47.80	48.79	47.80	48.19	47.17	1.05%	5,440,100