Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	47.03	47.07	45.91	46.79	-	0.09%	4,258,900
Sep 2, 2026	46.01	47.27	45.94	46.75	46.75	2.16%	7,732,100
Sep 1, 2026	45.43	46.00	45.22	45.76	45.76	1.02%	4,831,300
Aug 31, 2026	46.17	46.23	45.24	45.30	45.30	-1.50%	6,039,300
Aug 28, 2026	46.88	47.18	45.99	45.99	45.99	-0.88%	6,474,600
Aug 27, 2026	45.90	46.83	45.53	46.40	46.40	0.54%	9,328,500
Aug 26, 2026	46.16	46.41	45.91	46.15	46.15	-0.41%	7,919,000
Aug 25, 2026	46.45	46.56	45.99	46.34	46.34	0.04%	10,451,200
Aug 24, 2026	45.30	46.98	45.14	46.32	46.32	3.00%	12,154,100
Aug 21, 2026	44.12	45.33	44.12	44.97	44.97	1.83%	13,496,500
Aug 20, 2026	42.71	44.66	42.71	44.16	44.16	2.53%	12,171,300
Aug 19, 2026	41.35	43.09	40.52	43.07	43.07	4.64%	9,315,700
Aug 18, 2026	40.70	41.76	40.54	41.16	41.16	1.43%	9,567,300
Aug 17, 2026	41.99	42.14	40.45	40.58	40.58	-3.45%	5,871,700
Aug 14, 2026	41.58	42.72	41.53	42.03	42.03	1.28%	8,237,500
Aug 13, 2026	40.94	41.63	40.65	41.50	41.50	0.12%	7,883,800
Aug 12, 2026	40.40	41.50	40.35	41.45	41.45	2.65%	7,757,200
Aug 11, 2026	41.31	41.50	40.08	40.38	40.38	-2.20%	6,367,200
Aug 10, 2026	41.57	41.92	41.22	41.29	41.29	-0.98%	2,954,300
Aug 7, 2026	41.93	42.04	41.14	41.70	41.70	-0.64%	4,162,200
Aug 6, 2026	42.70	42.85	41.97	41.97	41.97	-2.03%	4,333,200
Aug 5, 2026	43.04	43.18	42.64	42.84	42.84	-0.42%	5,862,200
Aug 4, 2026	43.53	43.71	42.42	43.02	43.02	-0.19%	3,298,600
Aug 3, 2026	43.54	43.69	43.00	43.10	43.10	-0.51%	4,822,700
Jul 31, 2026	42.74	43.40	42.73	43.32	43.32	1.38%	3,410,100
Jul 30, 2026	42.64	43.00	42.15	42.73	42.73	1.02%	3,585,600
Jul 29, 2026	43.09	43.31	42.23	42.30	42.30	-1.86%	11,321,100
Jul 28, 2026	42.50	43.51	42.30	43.10	43.10	2.94%	6,702,300
Jul 27, 2026	41.98	42.10	41.38	41.87	41.87	0.07%	4,784,300
Jul 24, 2026	42.00	42.25	41.63	41.84	41.84	-1.39%	3,638,900
Jul 23, 2026	42.41	42.82	41.78	42.43	42.43	-0.54%	2,360,000
Jul 22, 2026	41.87	42.69	41.65	42.66	42.66	2.47%	4,974,100
Jul 21, 2026	41.88	42.01	41.44	41.63	41.63	-0.62%	2,360,200
Jul 20, 2026	41.93	42.03	41.11	41.89	41.89	-0.10%	4,462,300
Jul 17, 2026	41.58	42.62	41.40	41.93	41.93	0.55%	8,204,700
Jul 16, 2026	41.44	42.18	41.38	41.70	41.70	0.53%	4,334,100
Jul 15, 2026	41.19	41.93	40.77	41.48	41.48	0.90%	4,096,000
Jul 14, 2026	41.50	41.65	40.84	41.11	41.11	-0.92%	3,274,800
Jul 13, 2026	41.71	42.04	41.33	41.49	41.49	-0.14%	2,477,700
Jul 10, 2026	41.45	41.87	41.20	41.55	41.55	1.27%	8,080,100
Jul 9, 2026	40.92	41.29	40.56	41.03	41.03	0.49%	4,831,800
Jul 8, 2026	40.73	40.98	40.10	40.83	40.83	-0.22%	5,626,500
Jul 7, 2026	40.74	41.41	40.62	40.92	40.92	0.49%	4,902,400
Jul 6, 2026	40.51	40.79	40.44	40.72	40.72	-0.20%	3,784,500
Jul 3, 2026	40.56	40.99	40.56	40.80	40.80	0.05%	2,485,700
Jul 2, 2026	40.74	41.21	40.41	40.78	40.78	0.47%	5,747,600
Jul 1, 2026	39.58	40.75	39.43	40.59	40.59	2.11%	6,295,600
Jun 30, 2026	39.35	39.95	39.17	39.75	39.75	0.18%	8,084,700
Jun 29, 2026	40.20	40.24	39.46	39.68	39.68	-1.07%	4,991,200
Jun 26, 2026	41.71	41.85	39.75	40.11	40.11	-4.50%	11,617,600