Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.00	42.23	41.84	41.85	-	-1.37%	75,300
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
Jun 25, 2026	42.42	42.67	41.89	42.00	42.00	-0.47%	4,722,100
Jun 24, 2026	41.91	42.20	41.32	42.20	42.20	0.60%	8,547,200
Jun 23, 2026	41.85	41.95	41.31	41.95	41.95	-0.21%	6,630,900
Jun 22, 2026	43.04	43.35	42.04	42.04	42.04	-2.75%	4,936,900
Jun 19, 2026	43.81	44.37	42.99	43.23	43.23	-0.80%	7,667,200
Jun 18, 2026	42.31	43.96	42.20	43.58	43.58	3.20%	7,438,900
Jun 17, 2026	42.80	43.49	42.10	42.23	42.23	-1.63%	6,051,200
Jun 16, 2026	42.49	43.04	42.36	42.93	42.93	0.80%	5,531,400
Jun 15, 2026	42.07	43.15	41.74	42.59	42.59	2.58%	6,046,700
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