Suzano S.A. (BVMF:SUZB3)
Brazil · Delayed Price · Currency is BRL 49.45
-0.79 (-1.57%)
Sep 26, 2025, 5:07 PM GMT-3
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,714,900 |
| 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 |
| Aug 29, 2025 | 52.85 | 53.23 | 52.43 | 52.45 | 52.45 | -0.72% | 4,318,500 |
| Aug 28, 2025 | 53.30 | 53.30 | 52.70 | 52.83 | 52.83 | -0.28% | 3,254,300 |
| Aug 27, 2025 | 52.61 | 53.06 | 52.52 | 52.98 | 52.98 | 0.70% | 2,707,100 |
| Aug 26, 2025 | 53.21 | 53.55 | 52.61 | 52.61 | 52.61 | -1.50% | 3,907,200 |
| Aug 25, 2025 | 53.82 | 53.98 | 53.29 | 53.41 | 53.41 | -0.65% | 2,604,200 |
| Aug 22, 2025 | 53.49 | 53.89 | 53.02 | 53.76 | 53.76 | 2.79% | 5,248,500 |
| Aug 21, 2025 | 52.49 | 52.53 | 52.01 | 52.30 | 52.30 | -0.36% | 1,905,800 |
| Aug 20, 2025 | 52.91 | 53.22 | 52.39 | 52.49 | 52.49 | -0.98% | 2,604,900 |
| Aug 19, 2025 | 52.33 | 53.07 | 52.20 | 53.01 | 53.01 | 0.78% | 5,430,200 |
| Aug 18, 2025 | 53.07 | 53.47 | 52.44 | 52.60 | 52.60 | -1.37% | 6,656,100 |
| Aug 15, 2025 | 53.82 | 54.67 | 53.23 | 53.33 | 53.33 | -1.08% | 5,954,500 |
| Aug 14, 2025 | 53.71 | 54.07 | 53.47 | 53.91 | 53.91 | 0.09% | 1,838,100 |
| Aug 13, 2025 | 54.12 | 54.21 | 53.62 | 53.86 | 53.86 | -0.43% | 3,160,200 |
| Aug 12, 2025 | 54.05 | 54.55 | 53.60 | 54.09 | 54.09 | 0.02% | 3,852,700 |
| Aug 11, 2025 | 54.35 | 54.46 | 53.46 | 54.08 | 54.08 | -0.92% | 3,457,600 |
| Aug 8, 2025 | 54.18 | 55.28 | 53.54 | 54.58 | 54.58 | 0.81% | 5,482,500 |
| Aug 7, 2025 | 52.96 | 54.80 | 52.67 | 54.14 | 54.14 | 4.88% | 10,788,500 |
| Aug 6, 2025 | 51.26 | 51.70 | 50.77 | 51.62 | 51.62 | 1.28% | 3,581,100 |
| Aug 5, 2025 | 50.98 | 51.15 | 50.35 | 50.97 | 50.97 | 0.39% | 2,033,300 |
| Aug 4, 2025 | 52.18 | 52.18 | 50.28 | 50.77 | 50.77 | -1.87% | 5,618,100 |
| Aug 1, 2025 | 52.28 | 52.60 | 51.47 | 51.74 | 51.74 | -0.79% | 6,867,800 |
| Jul 31, 2025 | 52.39 | 52.82 | 51.59 | 52.15 | 52.15 | -0.06% | 5,256,000 |
| Jul 30, 2025 | 51.95 | 53.10 | 50.95 | 52.18 | 52.18 | 0.64% | 8,802,400 |
| Jul 29, 2025 | 52.16 | 52.23 | 51.70 | 51.85 | 51.85 | -0.58% | 2,336,400 |
| Jul 28, 2025 | 52.59 | 52.73 | 51.97 | 52.15 | 52.15 | -0.80% | 3,436,500 |
| Jul 25, 2025 | 51.37 | 52.76 | 51.37 | 52.57 | 52.57 | 2.08% | 4,314,900 |
| Jul 24, 2025 | 51.66 | 51.88 | 51.39 | 51.50 | 51.50 | -0.48% | 2,364,100 |
| Jul 23, 2025 | 50.98 | 52.10 | 50.98 | 51.75 | 51.75 | 0.96% | 2,640,500 |
| Jul 22, 2025 | 51.35 | 51.52 | 51.00 | 51.26 | 51.26 | 0.51% | 4,187,500 |
| Jul 21, 2025 | 50.73 | 51.45 | 50.56 | 51.00 | 51.00 | 0.77% | 3,868,300 |