Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,489,700
Nov 5, 2025	49.54	49.76	48.82	48.90	48.90	-1.03%	4,568,500
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%	3,810,600
Oct 31, 2025	48.88	49.09	48.21	48.89	48.89	0.41%	4,902,400
Oct 30, 2025	48.85	49.42	48.69	48.69	48.69	-0.84%	3,990,900
Oct 29, 2025	49.53	49.53	48.81	49.10	49.10	-0.75%	4,542,100
Oct 28, 2025	49.22	49.72	48.87	49.47	49.47	0.73%	3,496,900
Oct 27, 2025	49.20	49.43	48.68	49.11	49.11	0.02%	3,245,700
Oct 24, 2025	48.86	49.45	48.69	49.10	49.10	0.88%	4,135,300
Oct 23, 2025	48.34	48.74	48.21	48.67	48.67	0.93%	2,825,900
Oct 22, 2025	47.44	48.34	47.44	48.22	48.22	1.56%	3,648,800
Oct 21, 2025	47.77	47.85	47.27	47.48	47.48	-0.48%	3,010,100
Oct 20, 2025	47.60	48.00	47.46	47.71	47.71	0.17%	3,992,100
Oct 17, 2025	48.05	48.06	47.50	47.63	47.63	-0.36%	4,198,600
Oct 16, 2025	47.41	47.93	47.25	47.80	47.80	0.36%	3,663,700
Oct 15, 2025	47.99	48.16	47.23	47.63	47.63	-0.75%	8,159,100
Oct 14, 2025	48.10	48.42	47.95	47.99	47.99	-0.46%	3,933,100
Oct 13, 2025	48.34	48.55	48.07	48.21	48.21	0.04%	3,707,800
Oct 10, 2025	47.80	48.79	47.80	48.19	48.19	1.05%	5,447,200
Oct 9, 2025	47.98	48.31	47.52	47.69	47.69	-0.29%	3,182,900
Oct 8, 2025	48.89	49.03	47.81	47.83	47.83	-2.17%	9,745,300
Oct 7, 2025	49.43	50.00	48.87	48.89	48.89	-1.23%	7,097,600
Oct 6, 2025	50.64	50.79	49.31	49.50	49.50	-2.37%	4,504,200
Oct 3, 2025	50.11	51.14	49.86	50.70	50.70	1.20%	5,529,000
Oct 2, 2025	49.87	50.26	49.52	50.10	50.10	0.42%	5,306,000
Oct 1, 2025	49.75	50.40	49.67	49.89	49.89	-0.02%	2,888,900
Sep 30, 2025	49.45	49.90	48.90	49.90	49.90	1.48%	7,034,700
Sep 29, 2025	49.76	49.76	48.70	49.17	49.17	-0.57%	4,990,200
Sep 26, 2025	50.30	50.36	49.41	49.45	49.45	-1.57%	3,803,300
Sep 25, 2025	50.02	50.68	49.69	50.24	50.24	0.58%	7,714,900
Sep 24, 2025	50.26	50.34	49.52	49.95	49.95	-0.36%	6,218,100
Sep 23, 2025	50.56	51.07	50.13	50.13	50.13	-0.44%	3,438,200
Sep 22, 2025	50.55	50.75	50.25	50.35	50.35	-0.30%	7,112,200
Sep 19, 2025	50.91	51.16	50.47	50.50	50.50	-0.45%	6,515,100
Sep 18, 2025	51.02	51.03	50.17	50.73	50.73	-0.33%	3,944,000
Sep 17, 2025	50.75	51.22	50.33	50.90	50.90	0.43%	4,711,400
Sep 16, 2025	50.70	51.15	50.39	50.68	50.68	0.36%	3,768,300
Sep 15, 2025	50.68	50.69	50.21	50.50	50.50	0.14%	3,698,800
Sep 12, 2025	51.45	51.54	50.43	50.43	50.43	-2.17%	4,190,400
Sep 11, 2025	51.12	51.55	50.84	51.55	51.55	1.48%	4,500,000
Sep 10, 2025	51.93	51.93	50.80	50.80	50.80	-2.14%	5,697,800
Sep 9, 2025	51.83	52.40	51.41	51.91	51.91	0.60%	4,768,100
Sep 8, 2025	52.11	52.20	51.32	51.60	51.60	-0.75%	5,668,300
Sep 5, 2025	51.94	52.18	50.87	51.99	51.99	0.62%	4,145,500
Sep 4, 2025	52.07	52.20	51.41	51.67	51.67	-0.58%	3,848,400
Sep 3, 2025	52.45	53.67	51.71	51.97	51.97	-0.55%	4,176,100
Sep 2, 2025	52.50	52.99	52.23	52.26	52.26	-0.55%	2,160,200
Sep 1, 2025	52.59	52.73	51.85	52.55	52.55	0.19%	1,853,600