Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	52.85	53.23	52.43	52.45	52.45	-0.72%	4,315,200
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
Jul 18, 2025	50.24	50.75	50.17	50.61	50.61	0.22%	7,229,900
Jul 17, 2025	50.60	50.97	50.14	50.50	50.50	-0.04%	3,191,600
Jul 16, 2025	50.45	50.65	50.01	50.52	50.52	0.04%	4,952,100
Jul 15, 2025	50.10	50.72	49.75	50.50	50.50	1.10%	4,601,200
Jul 14, 2025	49.84	50.39	49.43	49.95	49.95	0.10%	3,608,500
Jul 11, 2025	49.85	50.10	49.55	49.90	49.90	0.10%	3,331,300
Jul 10, 2025	49.17	50.72	49.15	49.85	49.85	-0.30%	8,351,700
Jul 9, 2025	50.77	50.88	49.81	50.00	50.00	-1.83%	3,631,300
Jul 8, 2025	51.18	51.18	50.69	50.93	50.93	-0.16%	2,410,000
Jul 7, 2025	51.91	51.91	51.01	51.01	51.01	-1.81%	2,836,800
Jul 4, 2025	52.06	52.26	51.70	51.95	51.95	-0.21%	1,260,600
Jul 3, 2025	51.71	52.32	51.40	52.06	52.06	0.68%	3,505,400
Jul 2, 2025	50.74	51.74	50.72	51.71	51.71	1.71%	7,066,900
Jul 1, 2025	51.64	51.66	50.51	50.84	50.84	-0.72%	3,815,800
Jun 30, 2025	51.04	51.39	50.73	51.21	51.21	0.12%	6,046,600
Jun 27, 2025	51.37	51.52	50.82	51.15	51.15	-0.89%	4,123,800
Jun 26, 2025	51.47	52.12	51.44	51.61	51.61	0.23%	7,744,900
Jun 25, 2025	51.63	52.15	51.41	51.49	51.49	-0.69%	3,992,800
Jun 24, 2025	52.07	52.16	51.71	51.85	51.85	0.19%	5,673,000
Jun 23, 2025	51.70	52.08	51.40	51.75	51.75	-0.23%	4,809,100