Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.09	10.16	10.01	10.06	10.06	-0.79%	1,595,757
Feb 20, 2025	10.12	10.22	10.08	10.14	10.14	-0.20%	899,536
Feb 19, 2025	10.19	10.28	10.14	10.16	10.16	-0.10%	1,066,172
Feb 18, 2025	10.17	10.25	10.09	10.17	10.17	-1.93%	2,361,844
Feb 14, 2025	10.24	10.41	10.12	10.37	10.37	0.78%	3,155,100
Feb 13, 2025	10.07	10.38	10.04	10.29	10.29	1.88%	2,410,703
Feb 12, 2025	10.07	10.11	9.93	10.10	10.10	-0.49%	2,637,286
Feb 11, 2025	10.29	10.31	10.15	10.15	10.15	-0.49%	1,860,196
Feb 10, 2025	10.32	10.36	10.15	10.20	10.20	-0.87%	2,794,106
Feb 7, 2025	10.48	10.48	10.26	10.29	10.29	-2.28%	1,629,956
Feb 6, 2025	10.39	10.53	10.36	10.53	10.53	1.74%	2,041,213
Feb 5, 2025	10.46	10.50	10.33	10.35	10.35	-1.33%	2,864,778
Feb 4, 2025	10.82	10.82	10.47	10.49	10.49	-3.32%	3,199,228
Feb 3, 2025	10.74	10.86	10.70	10.85	10.85	0.46%	1,311,082
Jan 31, 2025	10.77	10.84	10.73	10.80	10.80	0.93%	1,788,401
Jan 30, 2025	10.65	10.75	10.59	10.70	10.70	-0.56%	2,287,793
Jan 29, 2025	10.75	10.83	10.66	10.76	10.76	0.19%	1,506,413
Jan 28, 2025	10.81	10.83	10.71	10.74	10.74	-0.92%	1,256,434
Jan 27, 2025	10.68	10.84	10.64	10.84	10.84	1.50%	3,320,090
Jan 24, 2025	10.58	10.73	10.57	10.68	10.68	0.85%	710,912
Jan 23, 2025	10.49	10.85	10.47	10.59	10.59	1.34%	2,700,016
Jan 22, 2025	10.45	10.51	10.38	10.45	10.45	0.48%	1,764,183
Jan 21, 2025	10.32	10.45	10.25	10.40	10.40	0.87%	1,096,084
Jan 17, 2025	10.01	10.35	10.01	10.31	10.31	2.59%	3,429,400
Jan 16, 2025	10.05	10.11	9.93	10.05	10.05	-1.37%	1,697,495
Jan 15, 2025	10.11	10.24	9.97	10.19	10.19	0.69%	2,010,772
Jan 14, 2025	10.18	10.26	10.11	10.12	10.12	-0.49%	683,464
Jan 13, 2025	10.10	10.30	10.08	10.17	10.17	0.99%	1,571,942
Jan 10, 2025	10.12	10.14	9.95	10.07	10.07	-0.69%	607,999
Jan 8, 2025	10.03	10.17	9.97	10.14	10.14	-0.39%	897,544
Jan 7, 2025	10.25	10.33	10.14	10.18	10.18	-0.49%	2,560,381
Jan 6, 2025	10.23	10.29	10.18	10.23	10.23	0.59%	1,527,495
Jan 3, 2025	10.29	10.33	10.13	10.17	10.17	0.20%	927,129
Jan 2, 2025	10.08	10.26	10.08	10.15	10.15	0.30%	1,486,324
Dec 31, 2024	10.08	10.18	10.08	10.12	10.12	0.50%	505,978
Dec 30, 2024	10.09	10.13	9.97	10.07	10.07	0.30%	1,184,448
Dec 27, 2024	9.93	10.05	9.86	10.04	10.04	-0.30%	1,658,330
Dec 26, 2024	9.97	10.10	9.94	10.07	10.07	-0.40%	1,593,334
Dec 24, 2024	9.99	10.17	9.91	10.11	10.11	1.92%	948,044
Dec 23, 2024	9.66	9.92	9.62	9.92	9.92	1.64%	1,597,707
Dec 20, 2024	9.77	9.87	9.72	9.76	9.76	-1.01%	2,137,693
Dec 19, 2024	9.93	10.00	9.85	9.86	9.86	-0.20%	2,722,612
Dec 18, 2024	10.01	10.10	9.78	9.88	9.88	-5.27%	3,121,378
Dec 17, 2024	10.45	10.65	10.35	10.43	10.09	0.97%	1,432,136
Dec 16, 2024	10.31	10.55	10.31	10.33	9.99	0.19%	1,829,166
Dec 13, 2024	10.38	10.40	10.28	10.31	9.97	-1.43%	2,057,596
Dec 12, 2024	10.57	10.57	10.41	10.46	10.12	-2.15%	2,064,467
Dec 11, 2024	10.74	10.84	10.59	10.69	10.34	-0.09%	1,748,418
Dec 10, 2024	10.83	10.86	10.67	10.70	10.35	-2.10%	1,514,824
Dec 9, 2024	10.79	10.98	10.77	10.93	10.57	1.96%	1,833,934
Dec 6, 2024	10.81	10.81	10.70	10.72	10.37	-0.83%	1,048,581
Dec 5, 2024	10.81	10.88	10.67	10.81	10.45	0.09%	1,380,951
Dec 4, 2024	10.69	10.82	10.68	10.80	10.44	2.66%	2,002,544
Dec 3, 2024	10.24	10.53	10.21	10.52	10.17	2.73%	1,958,351
Dec 2, 2024	10.32	10.35	10.15	10.24	9.90	-1.06%	2,307,217
Nov 29, 2024	10.28	10.44	10.21	10.35	10.01	3.09%	2,267,903
Nov 27, 2024	10.28	10.34	10.03	10.04	9.71	-1.47%	5,707,861
Nov 26, 2024	10.33	10.34	10.12	10.19	9.85	-1.26%	4,625,532
Nov 25, 2024	10.50	10.54	10.32	10.32	9.98	-1.62%	2,233,711
Nov 22, 2024	10.45	10.53	10.38	10.49	10.14	-0.66%	1,380,096
Nov 21, 2024	10.40	10.59	10.38	10.56	10.21	-	2,517,939
Nov 20, 2024	10.47	10.60	10.47	10.56	10.21	0.67%	563,514
Nov 19, 2024	10.59	10.59	10.46	10.49	10.14	-1.41%	924,546
Nov 18, 2024	10.53	10.67	10.52	10.64	10.29	-	1,878,445
Nov 15, 2024	10.45	10.82	10.41	10.64	10.29	1.43%	1,473,801
Nov 14, 2024	10.34	10.56	10.32	10.49	10.14	1.94%	2,383,727
Nov 13, 2024	10.30	10.34	10.22	10.29	9.95	0.19%	880,427
Nov 12, 2024	10.16	10.31	10.13	10.27	9.93	1.68%	1,075,921
Nov 11, 2024	10.08	10.14	10.02	10.10	9.77	-0.69%	728,760
Nov 8, 2024	10.21	10.24	9.98	10.17	9.84	-1.83%	1,467,711
Nov 7, 2024	10.46	10.46	10.23	10.36	10.02	-0.67%	1,159,083
Nov 6, 2024	10.45	10.59	10.40	10.43	10.09	-0.76%	798,403
Nov 5, 2024	10.39	10.52	10.36	10.51	10.16	1.64%	769,453
Nov 4, 2024	10.35	10.39	10.29	10.34	10.00	1.17%	951,638
Nov 1, 2024	10.38	10.38	10.18	10.22	9.88	-0.49%	2,387,081
Oct 31, 2024	10.51	10.53	10.26	10.27	9.93	-1.53%	2,515,591
Oct 30, 2024	10.34	10.48	10.32	10.43	10.09	0.87%	1,368,936
Oct 29, 2024	10.47	10.50	10.32	10.34	10.00	-0.67%	1,048,501
Oct 28, 2024	10.61	10.64	10.40	10.41	10.07	-	1,911,819
Oct 25, 2024	10.35	10.55	10.34	10.41	10.07	2.06%	1,365,953
Oct 24, 2024	10.15	10.24	10.06	10.20	9.86	0.59%	1,250,959
Oct 23, 2024	10.10	10.17	10.06	10.14	9.81	-0.10%	896,639
Oct 22, 2024	9.88	10.25	9.88	10.15	9.82	2.53%	1,835,653
Oct 21, 2024	9.90	10.02	9.87	9.90	9.57	0.81%	1,208,378
Oct 18, 2024	9.82	9.84	9.72	9.82	9.50	1.03%	1,271,976
Oct 17, 2024	9.63	9.79	9.61	9.72	9.40	0.83%	691,775
Oct 16, 2024	9.62	9.70	9.56	9.64	9.32	-0.31%	1,207,560
Oct 15, 2024	9.75	9.78	9.62	9.67	9.35	-2.03%	1,560,719
Oct 14, 2024	9.60	9.92	9.60	9.87	9.55	2.07%	2,527,601
Oct 11, 2024	9.64	9.83	9.60	9.67	9.35	-0.51%	1,712,358
Oct 10, 2024	9.75	9.76	9.64	9.72	9.40	-0.31%	1,050,309
Oct 9, 2024	9.99	9.99	9.73	9.75	9.43	-2.99%	1,198,031
Oct 8, 2024	9.99	10.13	9.94	10.05	9.72	-1.47%	1,081,589
Oct 7, 2024	10.18	10.32	10.15	10.20	9.86	-0.49%	1,272,795
Oct 4, 2024	10.08	10.25	10.02	10.25	9.91	2.30%	777,301
Oct 3, 2024	9.90	10.06	9.88	10.02	9.69	-0.89%	760,944
Oct 2, 2024	10.24	10.24	10.07	10.11	9.78	0.20%	759,298
Oct 1, 2024	10.04	10.15	9.97	10.09	9.76	0.90%	1,045,431
Sep 30, 2024	10.03	10.10	9.96	10.00	9.67	-0.20%	580,597
Sep 27, 2024	9.98	10.14	9.97	10.02	9.69	0.60%	1,046,782