Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	47.89	48.28	46.98	47.16	47.16	-0.92%	5,967,500
Apr 9, 2026	47.20	48.10	47.10	47.60	47.60	0.55%	7,080,900
Apr 8, 2026	47.02	47.58	46.45	47.34	47.34	1.96%	11,550,400
Apr 7, 2026	49.39	49.39	46.36	46.43	46.43	-6.39%	46,515,300
Apr 6, 2026	50.91	50.99	49.37	49.60	49.60	-2.46%	5,929,500
Apr 2, 2026	51.38	51.70	50.50	50.85	50.85	-2.38%	4,363,600
Apr 1, 2026	52.00	52.33	51.73	52.09	52.09	0.37%	4,276,600
Mar 31, 2026	50.82	52.08	50.64	51.90	51.90	2.65%	6,306,900
Mar 30, 2026	50.75	50.92	50.11	50.56	50.56	0.24%	2,987,900
Mar 27, 2026	50.52	51.18	50.32	50.44	50.44	-0.71%	5,542,200
Mar 26, 2026	51.40	51.55	50.53	50.80	50.80	-1.17%	2,979,000
Mar 25, 2026	51.97	52.07	51.07	51.40	51.40	0.45%	5,050,700
Mar 24, 2026	51.62	51.62	50.32	51.17	51.17	-0.87%	3,412,500
Mar 23, 2026	50.51	51.80	50.10	51.62	51.62	2.87%	5,035,400
Mar 20, 2026	51.02	51.12	49.57	50.18	50.18	-1.84%	12,539,500
Mar 19, 2026	52.11	52.50	50.97	51.12	51.12	-2.74%	8,886,200
Mar 18, 2026	52.87	53.66	52.35	52.56	52.56	-1.04%	8,805,700
Mar 17, 2026	53.20	54.10	52.86	53.11	53.11	-0.08%	6,523,300
Mar 16, 2026	53.32	53.99	52.92	53.15	53.15	-0.47%	3,456,200
Mar 13, 2026	53.42	53.77	53.09	53.40	53.40	-0.13%	3,468,300
Mar 12, 2026	54.01	54.56	53.11	53.47	53.47	-2.60%	4,874,200
Mar 11, 2026	55.17	55.17	54.55	54.90	54.90	-1.26%	2,344,600
Mar 10, 2026	55.00	56.03	54.72	55.60	55.60	1.46%	4,071,000
Mar 9, 2026	54.54	55.26	53.90	54.80	54.80	-0.22%	5,605,900
Mar 6, 2026	55.74	56.08	54.51	54.92	54.92	-1.58%	5,010,600
Mar 5, 2026	56.64	57.14	55.54	55.80	55.80	-1.24%	4,996,300
Mar 4, 2026	57.21	57.40	55.59	56.50	56.50	-1.34%	5,629,100
Mar 3, 2026	57.52	58.42	56.45	57.27	57.27	-1.36%	9,151,000
Mar 2, 2026	58.30	58.68	57.41	58.06	58.06	0.10%	5,090,800
Feb 27, 2026	58.78	59.12	57.91	58.00	58.00	-1.66%	5,310,500
Feb 26, 2026	58.91	59.65	58.37	58.98	58.98	0.14%	6,986,000
Feb 25, 2026	58.72	59.32	58.07	58.90	58.90	0.55%	11,432,400
Feb 24, 2026	57.28	58.85	57.00	58.58	58.58	2.77%	8,659,900
Feb 23, 2026	56.86	57.00	56.22	57.00	57.00	0.25%	4,529,000
Feb 20, 2026	57.13	57.13	56.04	56.86	56.86	-0.47%	5,819,300
Feb 19, 2026	57.14	57.83	56.89	57.13	57.13	-0.12%	3,902,400
Feb 18, 2026	58.44	58.44	56.77	57.20	57.20	-1.95%	5,734,300
Feb 13, 2026	58.20	58.82	57.32	58.34	58.34	0.15%	12,830,800
Feb 12, 2026	58.10	58.68	56.83	58.25	58.25	0.55%	11,352,900
Feb 11, 2026	53.00	57.94	52.90	57.93	57.93	13.32%	27,708,000
Feb 10, 2026	51.40	52.08	51.05	51.12	51.12	-0.43%	3,513,400
Feb 9, 2026	50.15	51.34	50.14	51.34	51.34	2.27%	5,552,500
Feb 6, 2026	50.52	51.02	50.01	50.20	50.20	-0.46%	6,224,400
Feb 5, 2026	49.98	50.90	49.64	50.43	50.43	1.67%	8,133,900
Feb 4, 2026	49.07	49.73	48.35	49.60	49.60	1.04%	8,209,700
Feb 3, 2026	48.98	49.61	48.77	49.09	49.09	0.76%	7,575,300
Feb 2, 2026	49.42	49.62	48.55	48.72	48.72	-1.24%	5,900,300
Jan 30, 2026	49.39	50.73	48.92	49.33	49.33	-0.06%	12,102,300
Jan 29, 2026	51.80	51.80	49.24	49.36	49.36	-4.64%	9,287,200
Jan 28, 2026	51.45	52.09	50.97	51.76	51.76	0.94%	5,163,100