Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.19	48.19	47.54	47.58	47.58	-1.29%	4,283,000
Nov 27, 2025	47.77	48.20	47.77	48.20	48.20	0.71%	2,157,700
Nov 26, 2025	47.80	48.48	47.70	47.86	47.86	0.13%	6,595,400
Nov 25, 2025	48.15	48.15	47.44	47.80	47.80	-0.38%	3,589,100
Nov 24, 2025	48.38	48.40	47.78	47.98	47.98	-0.68%	5,621,600
Nov 21, 2025	48.33	48.70	48.10	48.31	48.31	-0.04%	7,098,500
Nov 19, 2025	48.35	49.01	48.30	48.33	48.33	-0.41%	5,621,100
Nov 18, 2025	48.37	48.57	48.10	48.53	48.53	0.06%	4,257,100
Nov 17, 2025	47.36	48.50	47.14	48.50	48.50	2.41%	10,502,800
Nov 14, 2025	47.69	47.93	47.15	47.36	47.36	-0.63%	5,719,600
Nov 13, 2025	48.15	48.37	47.30	47.66	47.66	-0.85%	6,230,700
Nov 12, 2025	46.56	48.22	46.47	48.07	48.07	3.27%	10,555,800
Nov 11, 2025	46.70	46.99	46.49	46.55	46.55	-0.32%	6,817,600
Nov 10, 2025	47.91	47.95	46.48	46.70	46.70	-1.93%	10,687,100
Nov 7, 2025	48.01	48.48	47.35	47.62	47.62	-2.12%	7,958,700
Nov 6, 2025	48.92	49.20	48.24	48.65	48.65	-0.51%	5,485,600
Nov 5, 2025	49.54	49.76	48.82	48.90	48.90	-1.03%	4,567,500
Nov 4, 2025	48.55	49.68	48.47	49.41	49.41	1.77%	4,515,200
Nov 3, 2025	48.99	48.99	48.37	48.55	48.55	-0.70%	3,806,500
Oct 31, 2025	48.88	49.09	48.21	48.89	48.89	0.41%	4,869,400
Oct 30, 2025	48.85	49.42	48.69	48.69	48.69	-0.84%	3,883,700
Oct 29, 2025	49.53	49.53	48.81	49.10	49.10	-0.75%	4,540,500
Oct 28, 2025	49.22	49.72	48.87	49.47	49.47	0.73%	3,496,300
Oct 27, 2025	49.20	49.43	48.68	49.11	49.11	0.02%	3,241,500
Oct 24, 2025	48.86	49.45	48.69	49.10	49.10	0.88%	4,124,300
Oct 23, 2025	48.34	48.74	48.21	48.67	48.67	0.93%	2,820,800
Oct 22, 2025	47.44	48.34	47.44	48.22	48.22	1.56%	3,647,300
Oct 21, 2025	47.77	47.85	47.27	47.48	47.48	-0.48%	3,005,900
Oct 20, 2025	47.60	48.00	47.46	47.71	47.71	0.17%	3,970,100
Oct 17, 2025	48.05	48.06	47.50	47.63	47.63	-0.36%	4,196,700
Oct 16, 2025	47.41	47.93	47.25	47.80	47.80	0.36%	3,662,500
Oct 15, 2025	47.99	48.16	47.23	47.63	47.63	-0.75%	8,158,800
Oct 14, 2025	48.10	48.42	47.95	47.99	47.99	-0.46%	3,931,900
Oct 13, 2025	48.34	48.55	48.07	48.21	48.21	0.04%	3,706,300
Oct 10, 2025	47.80	48.79	47.80	48.19	48.19	1.05%	5,440,100
Oct 9, 2025	47.98	48.31	47.52	47.69	47.69	-0.29%	3,172,200
Oct 8, 2025	48.89	49.03	47.81	47.83	47.83	-2.17%	9,707,500
Oct 7, 2025	49.43	50.00	48.87	48.89	48.89	-1.23%	7,093,200
Oct 6, 2025	50.64	50.79	49.31	49.50	49.50	-2.37%	4,493,000
Oct 3, 2025	50.11	51.14	49.86	50.70	50.70	1.20%	5,528,700
Oct 2, 2025	49.87	50.26	49.52	50.10	50.10	0.42%	5,305,100
Oct 1, 2025	49.75	50.40	49.67	49.89	49.89	-0.02%	2,886,300
Sep 30, 2025	49.45	49.90	48.90	49.90	49.90	1.48%	7,021,600
Sep 29, 2025	49.76	49.76	48.70	49.17	49.17	-0.57%	4,983,100
Sep 26, 2025	50.30	50.36	49.41	49.45	49.45	-1.57%	3,798,600
Sep 25, 2025	50.02	50.68	49.69	50.24	50.24	0.58%	7,712,400
Sep 24, 2025	50.26	50.34	49.52	49.95	49.95	-0.36%	6,210,900
Sep 23, 2025	50.56	51.07	50.13	50.13	50.13	-0.44%	3,426,200
Sep 22, 2025	50.55	50.75	50.25	50.35	50.35	-0.30%	6,874,200
Sep 19, 2025	50.91	51.16	50.47	50.50	50.50	-0.45%	6,510,500