Suzano S.A. (BVMF:SUZB3)
Brazil · Delayed Price · Currency is BRL 47.78
+0.15 (0.31%)
Oct 20, 2025, 4:45 PM GMT-3
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 47.60 | 47.83 | 47.46 | 47.78 | 47.78 | 0.31% | 519,000 |
| 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% | 3,663,700 |
| 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 |
| 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 |