Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.23	10.27	9.99	10.01	10.01	-1.38%	3,853,160
Mar 12, 2026	10.49	10.49	10.12	10.15	10.15	-4.25%	3,092,548
Mar 11, 2026	10.65	10.69	10.56	10.60	10.60	-0.93%	1,904,935
Mar 10, 2026	10.63	10.88	10.54	10.70	10.70	0.28%	5,279,953
Mar 9, 2026	10.39	10.67	10.28	10.67	10.67	2.60%	5,389,346
Mar 6, 2026	10.49	10.51	10.31	10.40	10.40	-1.23%	6,498,351
Mar 5, 2026	10.77	10.82	10.48	10.53	10.53	-2.05%	3,507,076
Mar 4, 2026	10.75	10.81	10.66	10.75	10.75	-0.92%	3,784,254
Mar 3, 2026	10.80	10.90	10.57	10.85	10.85	-2.95%	2,402,186
Mar 2, 2026	11.16	11.26	11.07	11.18	11.18	-1.32%	2,854,838
Feb 27, 2026	11.37	11.44	11.24	11.33	11.33	-1.13%	2,914,900
Feb 26, 2026	11.52	11.54	11.29	11.46	11.46	0.17%	3,897,595
Feb 25, 2026	11.43	11.54	11.36	11.44	11.44	0.97%	6,756,520
Feb 24, 2026	11.32	11.43	11.31	11.33	11.33	3.00%	3,747,313
Feb 23, 2026	10.93	11.07	10.92	11.00	11.00	0.09%	3,784,487
Feb 20, 2026	10.84	11.00	10.81	10.99	10.99	0.46%	2,113,850
Feb 19, 2026	11.01	11.04	10.93	10.94	10.94	0.55%	1,563,132
Feb 18, 2026	11.00	11.18	10.85	10.88	10.88	-0.82%	3,552,180
Feb 17, 2026	11.20	11.20	10.96	10.97	10.97	-1.88%	1,450,591
Feb 13, 2026	11.19	11.26	10.89	11.18	11.18	-0.45%	2,904,987
Feb 12, 2026	11.11	11.25	11.00	11.23	11.23	0.45%	3,685,866
Feb 11, 2026	10.69	11.22	10.59	11.18	11.18	13.50%	9,023,064
Feb 10, 2026	9.92	10.04	9.82	9.85	9.85	-	3,878,359
Feb 9, 2026	9.79	9.89	9.74	9.85	9.85	1.76%	2,345,379
Feb 6, 2026	9.67	9.72	9.59	9.68	9.68	1.04%	1,800,166
Feb 5, 2026	9.68	9.72	9.55	9.58	9.58	1.38%	3,388,869
Feb 4, 2026	9.37	9.49	9.34	9.45	9.45	0.43%	4,218,936
Feb 3, 2026	9.36	9.51	9.29	9.41	9.41	0.97%	3,234,694
Feb 2, 2026	9.32	9.41	9.21	9.32	9.32	-0.53%	2,098,276
Jan 30, 2026	9.42	9.66	9.30	9.37	9.37	-1.68%	3,915,562
Jan 29, 2026	9.78	9.80	9.48	9.53	9.53	-3.64%	3,376,226
Jan 28, 2026	9.88	9.98	9.79	9.89	9.89	0.61%	2,123,613
Jan 27, 2026	9.94	9.98	9.77	9.83	9.83	0.41%	1,815,196
Jan 26, 2026	9.89	9.93	9.76	9.79	9.79	-0.61%	2,607,054
Jan 23, 2026	9.69	9.93	9.65	9.85	9.85	-0.10%	2,493,017
Jan 22, 2026	9.87	10.07	9.81	9.86	9.86	1.13%	2,597,563
Jan 21, 2026	9.64	9.82	9.63	9.75	9.75	1.99%	2,819,703
Jan 20, 2026	9.51	9.64	9.47	9.56	9.56	-0.83%	1,427,114
Jan 16, 2026	9.68	9.68	9.47	9.64	9.64	-1.03%	2,368,551
Jan 15, 2026	9.65	9.81	9.61	9.74	9.74	0.83%	1,879,292
Jan 14, 2026	9.66	9.72	9.58	9.66	9.66	0.52%	2,070,110
Jan 13, 2026	9.58	9.62	9.52	9.61	9.61	-0.52%	1,691,422
Jan 12, 2026	9.60	9.73	9.60	9.66	9.66	1.15%	1,638,575
Jan 9, 2026	9.37	9.57	9.37	9.55	9.55	3.02%	2,025,598
Jan 8, 2026	9.13	9.27	9.12	9.27	9.27	-0.43%	1,875,772
Jan 7, 2026	9.31	9.40	9.26	9.31	9.31	-	2,091,773
Jan 6, 2026	9.45	9.49	9.30	9.31	9.31	-0.43%	1,746,313
Jan 5, 2026	9.57	9.61	9.35	9.35	9.35	-1.79%	1,868,955
Jan 2, 2026	9.46	9.59	9.42	9.52	9.52	1.93%	1,809,363
Dec 31, 2025	9.32	9.36	9.31	9.34	9.34	-0.11%	586,986