Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.00	41.87	41.00	41.52	41.52	0.56%	3,068,000
Jun 11, 2026	41.44	41.58	40.70	41.29	41.29	-0.39%	5,411,600
Jun 10, 2026	42.20	42.20	41.28	41.45	41.45	-1.43%	4,543,700
Jun 9, 2026	42.10	42.38	41.89	42.05	42.05	0.19%	4,638,200
Jun 8, 2026	41.71	42.16	41.41	41.97	41.97	0.55%	4,563,900
Jun 5, 2026	41.01	42.22	41.01	41.74	41.74	1.26%	7,276,600
Jun 3, 2026	40.18	41.25	40.18	41.22	41.22	1.95%	6,497,300
Jun 2, 2026	40.81	40.90	40.17	40.43	40.43	-0.54%	5,562,100
Jun 1, 2026	41.77	41.93	40.64	40.65	40.65	-3.01%	8,269,500
May 29, 2026	41.65	41.91	41.03	41.91	41.91	0.53%	13,172,400
May 28, 2026	42.32	42.49	41.62	41.69	41.69	-0.95%	4,893,500
May 27, 2026	42.18	42.86	41.94	42.09	42.09	0.98%	7,293,800
May 26, 2026	41.45	41.93	40.97	41.68	41.68	0.65%	14,148,900
May 25, 2026	42.10	42.10	41.38	41.41	41.41	-0.70%	2,682,900
May 22, 2026	41.83	42.08	41.45	41.70	41.70	-1.33%	3,384,100
May 21, 2026	42.22	42.58	41.70	42.26	42.26	0.14%	3,961,200
May 20, 2026	41.40	42.62	41.20	42.20	42.20	2.80%	5,752,500
May 19, 2026	41.73	42.01	40.97	41.05	41.05	-2.19%	5,073,700
May 18, 2026	41.76	42.32	41.12	41.97	41.97	0.65%	5,674,900
May 15, 2026	42.27	43.00	41.70	41.70	41.70	-2.16%	15,700,900
May 14, 2026	43.30	43.46	42.60	42.62	42.62	-0.88%	5,152,700
May 13, 2026	42.71	43.35	42.15	43.00	43.00	0.75%	7,121,000
May 12, 2026	43.00	43.47	42.68	42.68	42.68	-1.04%	4,518,000
May 11, 2026	43.72	44.22	42.92	43.13	43.13	-1.30%	5,043,700
May 8, 2026	43.66	43.86	43.24	43.70	43.70	0.92%	3,491,000
May 7, 2026	42.97	43.57	42.81	43.30	43.30	0.67%	5,052,000
May 6, 2026	42.73	43.22	42.31	43.01	43.01	1.44%	4,336,900
May 5, 2026	42.42	43.01	42.31	42.40	42.40	-0.42%	7,252,200
May 4, 2026	44.02	44.09	42.45	42.58	42.58	-2.87%	7,519,600
Apr 30, 2026	43.63	44.50	43.06	43.84	43.84	-2.18%	13,205,200
Apr 29, 2026	45.50	45.61	44.63	44.82	44.82	-1.39%	8,742,100
Apr 28, 2026	45.30	45.49	44.68	45.45	45.45	0.33%	6,038,700
Apr 27, 2026	45.70	45.83	45.26	45.30	45.30	-0.74%	3,904,900
Apr 24, 2026	46.76	46.81	45.35	45.64	45.64	-2.25%	7,904,500
Apr 23, 2026	47.45	47.47	46.51	46.69	46.69	-1.39%	7,236,500
Apr 22, 2026	48.03	48.58	47.33	47.35	47.35	-0.94%	4,622,600
Apr 20, 2026	47.93	48.10	47.50	47.80	47.80	-0.27%	4,192,800
Apr 17, 2026	48.06	48.68	47.14	47.93	47.93	0.84%	8,261,400
Apr 16, 2026	47.97	48.15	47.46	47.53	47.53	-0.63%	8,119,600
Apr 15, 2026	48.74	48.74	47.50	47.83	47.83	-1.40%	11,055,300
Apr 14, 2026	47.87	48.65	47.51	48.51	48.51	1.49%	11,882,600
Apr 13, 2026	47.20	47.80	46.92	47.80	47.80	1.36%	6,928,900
Apr 10, 2026	47.89	48.28	46.98	47.16	47.16	-0.92%	5,967,500
Apr 9, 2026	47.20	48.10	47.10	47.60	47.60	0.55%	7,080,900
Apr 8, 2026	47.02	47.58	46.45	47.34	47.34	1.96%	11,550,400
Apr 7, 2026	49.39	49.39	46.36	46.43	46.43	-6.39%	46,515,300
Apr 6, 2026	50.91	50.99	49.37	49.60	49.59	-2.46%	5,929,500
Apr 2, 2026	51.38	51.70	50.50	50.85	50.84	-2.38%	4,363,600
Apr 1, 2026	52.00	52.33	51.73	52.09	52.08	0.37%	4,276,600
Mar 31, 2026	50.82	52.08	50.64	51.90	51.89	2.65%	6,306,900