Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	50.75	50.92	50.11	50.56	50.55	0.24%	2,987,900
Mar 27, 2026	50.52	51.18	50.32	50.44	50.43	-0.71%	5,542,200
Mar 26, 2026	51.40	51.55	50.53	50.80	50.79	-1.17%	2,979,000
Mar 25, 2026	51.97	52.07	51.07	51.40	51.39	0.45%	5,050,700
Mar 24, 2026	51.62	51.62	50.32	51.17	51.16	-0.87%	3,412,500
Mar 23, 2026	50.51	51.80	50.10	51.62	51.61	2.87%	5,035,400
Mar 20, 2026	51.02	51.12	49.57	50.18	50.17	-1.84%	12,539,500
Mar 19, 2026	52.11	52.50	50.97	51.12	51.11	-2.74%	8,886,200
Mar 18, 2026	52.87	53.66	52.35	52.56	52.55	-1.04%	8,805,700
Mar 17, 2026	53.20	54.10	52.86	53.11	53.10	-0.08%	6,523,300
Mar 16, 2026	53.32	53.99	52.92	53.15	53.14	-0.47%	3,455,300
Mar 13, 2026	53.42	53.77	53.09	53.40	53.39	-0.13%	3,468,300
Mar 12, 2026	54.01	54.56	53.11	53.47	53.46	-2.60%	4,874,200
Mar 11, 2026	55.17	55.17	54.55	54.90	54.89	-1.26%	2,344,600