Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.04	48.55	47.43	47.49	-	-2.24%	10,072,100
Sep 22, 2026	47.01	48.69	47.01	48.58	48.58	2.81%	7,066,200
Sep 21, 2026	48.00	48.20	47.09	47.25	47.25	-1.54%	6,303,400
Sep 18, 2026	47.39	47.99	46.91	47.99	47.99	1.24%	9,707,700
Sep 17, 2026	46.94	47.76	46.59	47.40	47.40	1.50%	3,153,100
Sep 16, 2026	47.42	47.67	46.63	46.70	46.70	-1.81%	4,740,900
Sep 15, 2026	47.73	47.77	46.99	47.56	47.56	0.55%	2,648,000
Sep 14, 2026	46.84	47.54	46.79	47.30	47.30	-1.07%	5,604,400
Sep 11, 2026	48.10	48.60	47.65	47.81	47.81	-0.60%	6,027,000
Sep 10, 2026	47.27	48.10	47.27	48.10	48.10	1.84%	7,526,000
Sep 9, 2026	46.91	47.73	46.70	47.23	47.23	0.43%	5,330,400
Sep 8, 2026	47.15	47.54	46.39	47.03	47.03	0.30%	7,595,100
Sep 4, 2026	46.86	46.98	46.37	46.89	46.89	0.21%	3,810,000
Sep 3, 2026	47.03	47.07	45.91	46.79	46.79	0.09%	4,245,100
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