Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	50.28	51.37	50.11	51.03	51.03	1.78%	2,282,200
Oct 30, 2026	49.42	50.46	49.35	50.14	50.14	0.84%	12,388,600
Oct 29, 2026	48.20	50.14	48.00	49.72	49.72	3.37%	12,702,700
Oct 28, 2026	47.14	49.04	46.70	48.10	48.10	1.20%	24,926,000
Oct 27, 2026	46.12	47.84	46.10	47.53	47.53	0.27%	13,959,400
Oct 26, 2026	46.07	48.42	45.80	47.40	47.40	10.08%	35,184,900
Oct 23, 2026	42.98	43.89	42.59	43.06	43.06	0.19%	7,422,300
Oct 22, 2026	42.24	43.14	42.11	42.98	42.98	0.80%	5,853,500
Oct 21, 2026	42.53	42.77	41.85	42.64	42.64	0.57%	5,066,700
Oct 20, 2026	43.10	43.11	42.26	42.40	42.40	-1.03%	5,753,600
Oct 19, 2026	42.95	43.35	42.42	42.84	42.84	-0.49%	4,376,700
Oct 16, 2026	42.69	43.52	42.30	43.05	43.05	1.53%	6,006,600
Oct 15, 2026	42.25	43.01	42.20	42.40	42.40	-1.14%	6,257,100
Oct 14, 2026	43.70	43.70	42.72	42.89	42.89	-0.74%	5,990,900
Oct 13, 2026	42.66	43.24	42.42	43.21	43.21	1.27%	5,034,600
Oct 9, 2026	42.86	42.95	42.17	42.67	42.67	-0.23%	6,717,500
Oct 8, 2026	42.30	43.15	42.04	42.77	42.77	1.40%	6,377,500
Oct 7, 2026	41.80	42.63	41.61	42.18	42.18	1.10%	6,955,000
Oct 6, 2026	42.36	42.76	41.62	41.72	41.72	-0.57%	10,692,500
Oct 5, 2026	45.10	45.14	40.60	41.96	41.96	-5.39%	28,517,200
Oct 2, 2026	43.89	44.47	43.22	44.35	44.35	2.52%	7,177,800
Oct 1, 2026	44.50	44.55	42.90	43.26	43.26	-2.13%	9,190,600
Sep 30, 2026	45.02	45.02	44.20	44.20	44.20	-0.38%	4,325,400
Sep 29, 2026	44.61	44.77	43.92	44.37	44.37	-0.72%	3,336,000
Sep 28, 2026	44.86	45.05	44.46	44.69	44.69	-0.69%	6,572,000
Sep 25, 2026	45.52	45.79	44.98	45.00	45.00	-1.27%	3,047,300
Sep 24, 2026	47.42	47.58	45.43	45.58	45.58	-4.02%	6,432,600
Sep 23, 2026	48.04	48.55	47.43	47.49	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%	7,513,800
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%	6,025,500
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%	7,916,100
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