Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
8.95
-0.01 (-0.11%)
Nov 28, 2025, 1:00 PM EST - Market closed
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.96 | 9.02 | 8.94 | 8.95 | 8.95 | -0.11% | 2,297,491 |
| Nov 26, 2025 | 9.00 | 9.06 | 8.95 | 8.96 | 8.96 | 1.01% | 1,966,667 |
| Nov 25, 2025 | 8.86 | 8.91 | 8.78 | 8.87 | 8.87 | -0.34% | 1,607,999 |
| Nov 24, 2025 | 8.93 | 8.97 | 8.87 | 8.90 | 8.90 | -0.56% | 1,821,886 |
| Nov 21, 2025 | 8.98 | 9.01 | 8.87 | 8.95 | 8.95 | -0.44% | 2,919,195 |
| Nov 20, 2025 | 9.09 | 9.16 | 8.98 | 8.99 | 8.99 | -1.10% | 2,151,904 |
| Nov 19, 2025 | 9.13 | 9.19 | 9.06 | 9.09 | 9.09 | -0.66% | 1,536,512 |
| Nov 18, 2025 | 9.06 | 9.17 | 9.01 | 9.15 | 9.15 | 0.88% | 1,975,669 |
| Nov 17, 2025 | 8.96 | 9.09 | 8.96 | 9.07 | 9.07 | 1.80% | 2,355,575 |
| Nov 14, 2025 | 8.99 | 9.08 | 8.90 | 8.91 | 8.91 | -0.78% | 2,412,291 |
| Nov 13, 2025 | 9.10 | 9.16 | 8.93 | 8.98 | 8.98 | -1.10% | 2,956,923 |
| Nov 12, 2025 | 8.84 | 9.12 | 8.83 | 9.08 | 9.08 | 2.60% | 4,914,711 |
| Nov 11, 2025 | 8.86 | 8.91 | 8.81 | 8.85 | 8.85 | 1.14% | 3,695,139 |
| Nov 10, 2025 | 8.99 | 9.01 | 8.73 | 8.75 | 8.75 | -1.80% | 5,498,352 |
| Nov 7, 2025 | 9.00 | 9.03 | 8.86 | 8.91 | 8.91 | -1.66% | 3,491,579 |
| Nov 6, 2025 | 9.13 | 9.18 | 9.01 | 9.06 | 9.06 | -0.88% | 3,083,944 |
| Nov 5, 2025 | 9.22 | 9.25 | 9.13 | 9.14 | 9.14 | 0.33% | 1,651,796 |
| Nov 4, 2025 | 9.12 | 9.24 | 9.09 | 9.11 | 9.11 | 0.66% | 2,141,891 |
| Nov 3, 2025 | 9.11 | 9.13 | 9.03 | 9.05 | 9.05 | 0.22% | 2,235,968 |
| Oct 31, 2025 | 9.09 | 9.10 | 8.97 | 9.03 | 9.03 | -0.44% | 2,103,036 |
| Oct 30, 2025 | 9.10 | 9.20 | 9.07 | 9.07 | 9.07 | -0.98% | 1,948,324 |
| Oct 29, 2025 | 9.28 | 9.28 | 9.12 | 9.16 | 9.16 | -0.87% | 1,338,492 |
| Oct 28, 2025 | 9.14 | 9.30 | 9.14 | 9.24 | 9.24 | 1.32% | 1,413,450 |
| Oct 27, 2025 | 9.19 | 9.23 | 9.09 | 9.12 | 9.12 | - | 780,189 |
| Oct 24, 2025 | 9.14 | 9.19 | 9.11 | 9.12 | 9.12 | 0.66% | 901,438 |
| Oct 23, 2025 | 9.01 | 9.07 | 8.95 | 9.06 | 9.06 | 1.12% | 1,754,963 |
| Oct 22, 2025 | 8.83 | 8.97 | 8.83 | 8.96 | 8.96 | 1.59% | 2,494,379 |
| Oct 21, 2025 | 8.85 | 8.90 | 8.79 | 8.82 | 8.82 | -0.79% | 1,090,942 |
| Oct 20, 2025 | 8.85 | 8.95 | 8.85 | 8.89 | 8.89 | 0.11% | 771,068 |
| Oct 17, 2025 | 8.79 | 8.88 | 8.77 | 8.88 | 8.88 | 1.02% | 1,449,477 |
| Oct 16, 2025 | 8.74 | 8.85 | 8.71 | 8.79 | 8.79 | 0.80% | 1,281,830 |
| Oct 15, 2025 | 8.80 | 8.85 | 8.68 | 8.72 | 8.72 | -0.91% | 2,334,292 |
| Oct 14, 2025 | 8.81 | 8.86 | 8.72 | 8.80 | 8.80 | -0.56% | 2,218,904 |
| Oct 13, 2025 | 8.86 | 8.91 | 8.81 | 8.85 | 8.85 | 0.45% | 2,895,479 |
| Oct 10, 2025 | 8.94 | 8.94 | 8.78 | 8.81 | 8.81 | -1.34% | 3,652,223 |
| Oct 9, 2025 | 9.03 | 9.03 | 8.85 | 8.93 | 8.93 | -0.78% | 2,685,421 |
| Oct 8, 2025 | 9.17 | 9.19 | 8.94 | 9.00 | 9.00 | -1.64% | 2,206,681 |
| Oct 7, 2025 | 9.35 | 9.37 | 9.14 | 9.15 | 9.15 | -2.24% | 2,411,554 |
| Oct 6, 2025 | 9.48 | 9.52 | 9.27 | 9.36 | 9.36 | -1.68% | 1,790,443 |
| Oct 3, 2025 | 9.43 | 9.55 | 9.42 | 9.52 | 9.52 | 1.06% | 1,010,848 |
| Oct 2, 2025 | 9.34 | 9.44 | 9.27 | 9.42 | 9.42 | 0.32% | 1,168,877 |
| Oct 1, 2025 | 9.43 | 9.48 | 9.33 | 9.39 | 9.39 | -0.11% | 1,208,043 |
| Sep 30, 2025 | 9.27 | 9.40 | 9.22 | 9.40 | 9.40 | 1.62% | 1,506,104 |
| Sep 29, 2025 | 9.33 | 9.35 | 9.16 | 9.25 | 9.25 | 0.11% | 1,590,779 |
| Sep 26, 2025 | 9.34 | 9.41 | 9.23 | 9.24 | 9.24 | -1.39% | 1,557,315 |
| Sep 25, 2025 | 9.38 | 9.45 | 9.31 | 9.37 | 9.37 | 0.11% | 1,455,771 |
| Sep 24, 2025 | 9.49 | 9.49 | 9.30 | 9.36 | 9.36 | -1.68% | 1,627,462 |
| Sep 23, 2025 | 9.52 | 9.67 | 9.50 | 9.52 | 9.52 | 0.95% | 1,303,740 |
| Sep 22, 2025 | 9.50 | 9.52 | 9.43 | 9.43 | 9.43 | -1.05% | 1,564,888 |
| Sep 19, 2025 | 9.56 | 9.61 | 9.50 | 9.53 | 9.53 | -0.42% | 1,622,225 |