Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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