Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.02	51.12	49.57	50.18	50.18	-1.84%	12,539,500
Mar 19, 2026	52.11	52.50	50.97	51.12	51.12	-2.74%	8,886,200
Mar 18, 2026	52.87	53.66	52.35	52.56	52.56	-1.04%	8,805,700
Mar 17, 2026	53.20	54.10	52.86	53.11	53.11	-0.08%	6,523,300
Mar 16, 2026	53.32	53.99	52.92	53.15	53.15	-0.47%	3,456,200
Mar 13, 2026	53.42	53.77	53.09	53.40	53.40	-0.13%	3,468,300
Mar 12, 2026	54.01	54.56	53.11	53.47	53.47	-2.60%	4,874,200
Mar 11, 2026	55.17	55.17	54.55	54.90	54.90	-1.26%	2,344,600
Mar 10, 2026	55.00	56.03	54.72	55.60	55.60	1.46%	4,071,000
Mar 9, 2026	54.54	55.26	53.90	54.80	54.80	-0.22%	5,605,900
Mar 6, 2026	55.74	56.08	54.51	54.92	54.92	-1.58%	5,010,600
Mar 5, 2026	56.64	57.14	55.54	55.80	55.80	-1.24%	4,996,300
Mar 4, 2026	57.21	57.40	55.59	56.50	56.50	-1.34%	5,629,100
Mar 3, 2026	57.52	58.42	56.45	57.27	57.27	-1.36%	9,151,000
Mar 2, 2026	58.30	58.68	57.41	58.06	58.06	0.10%	5,090,800
Feb 27, 2026	58.78	59.12	57.91	58.00	58.00	-1.66%	5,310,500
Feb 26, 2026	58.91	59.65	58.37	58.98	58.98	0.14%	6,986,000
Feb 25, 2026	58.72	59.32	58.07	58.90	58.90	0.55%	11,432,400
Feb 24, 2026	57.28	58.85	57.00	58.58	58.58	2.77%	8,659,900
Feb 23, 2026	56.86	57.00	56.22	57.00	57.00	0.25%	4,529,000
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