Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	52.04	52.45	50.91	51.28	51.28	-0.75%	6,546,300
Jan 26, 2026	52.13	52.45	51.60	51.67	51.67	-1.11%	5,078,400
Jan 23, 2026	52.20	52.70	51.15	52.25	52.25	0.11%	9,274,600
Jan 22, 2026	52.33	53.54	51.95	52.19	52.19	-0.02%	7,235,500
Jan 21, 2026	51.54	52.30	51.28	52.20	52.20	1.66%	4,956,800
Jan 20, 2026	52.26	52.26	50.75	51.35	51.35	-0.96%	2,497,900
Jan 19, 2026	51.08	51.93	50.95	51.85	51.85	0.48%	6,916,100
Jan 16, 2026	52.31	52.44	51.02	51.60	51.60	-1.43%	9,098,000
Jan 15, 2026	52.18	52.65	51.74	52.35	52.35	0.35%	2,979,700
Jan 14, 2026	51.58	52.18	51.44	52.17	52.17	1.28%	3,105,400
Jan 13, 2026	51.67	52.13	51.13	51.51	51.51	-1.15%	3,687,900
Jan 12, 2026	50.95	52.22	50.81	52.11	52.11	2.20%	3,415,500
Jan 9, 2026	49.82	51.20	49.55	50.99	50.99	2.86%	5,610,400
Jan 8, 2026	49.84	49.88	49.03	49.57	49.57	-0.74%	5,838,000
Jan 7, 2026	50.16	50.63	49.88	49.94	49.94	-0.58%	8,357,300
Jan 6, 2026	50.56	51.00	49.94	50.23	50.23	-0.40%	5,153,600
Jan 5, 2026	51.94	52.24	50.43	50.43	50.43	-2.78%	4,947,400
Jan 2, 2026	51.41	52.11	51.29	51.87	51.87	0.82%	5,569,600
Dec 30, 2025	51.44	51.67	51.24	51.45	51.45	-0.19%	4,309,500
Dec 29, 2025	51.61	51.85	51.36	51.55	51.55	-0.25%	3,315,700
Dec 26, 2025	51.53	51.85	51.24	51.68	51.68	0.35%	2,858,000
Dec 23, 2025	51.00	51.75	49.94	51.50	51.50	0.59%	12,965,900
Dec 22, 2025	51.20	52.06	50.99	51.20	51.20	-0.23%	9,456,900
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