Suzano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	9.51	9.51	9.30	9.35	9.35	-1.99%	2,824,887
Apr 22, 2026	9.68	9.70	9.51	9.54	9.54	0.63%	1,557,808
Apr 21, 2026	9.60	9.65	9.47	9.48	9.48	-1.15%	1,287,023
Apr 20, 2026	9.61	9.62	9.52	9.59	9.59	-0.62%	2,132,818
Apr 17, 2026	9.56	9.77	9.56	9.65	9.65	1.37%	3,841,637
Apr 16, 2026	9.57	9.61	9.47	9.52	9.52	-0.10%	1,598,966
Apr 15, 2026	9.65	9.68	9.50	9.53	9.53	-1.65%	2,588,554
Apr 14, 2026	9.63	9.73	9.59	9.69	9.69	1.89%	2,255,362
Apr 13, 2026	9.40	9.55	9.34	9.51	9.51	1.17%	2,216,102
Apr 10, 2026	9.49	9.54	9.32	9.40	9.40	-0.21%	2,633,889
Apr 9, 2026	9.25	9.50	9.25	9.42	9.42	1.95%	3,176,234
Apr 8, 2026	9.26	9.34	9.18	9.24	9.24	2.44%	5,489,426
Apr 7, 2026	9.14	9.17	8.95	9.02	9.02	-6.53%	11,849,903
Apr 6, 2026	9.87	9.91	9.59	9.65	9.65	-2.03%	3,523,662
Apr 2, 2026	9.80	9.93	9.77	9.85	9.85	-2.38%	3,749,273
Apr 1, 2026	10.08	10.15	10.02	10.09	10.09	0.80%	2,881,451
Mar 31, 2026	9.74	10.04	9.70	10.01	10.01	4.16%	4,535,044
Mar 30, 2026	9.68	9.72	9.55	9.61	9.61	-	2,097,852
Mar 27, 2026	9.69	9.75	9.60	9.61	9.61	-0.10%	3,493,468
Mar 26, 2026	9.73	9.86	9.61	9.62	9.62	-2.04%	2,774,295
Mar 25, 2026	9.83	9.93	9.75	9.82	9.82	1.45%	3,531,618
Mar 24, 2026	9.63	9.77	9.53	9.68	9.68	-1.12%	3,930,410
Mar 23, 2026	9.60	9.90	9.56	9.79	9.79	4.04%	4,059,669
Mar 20, 2026	9.58	9.63	9.32	9.41	9.41	-3.29%	6,347,923
Mar 19, 2026	9.80	9.89	9.70	9.73	9.73	-2.89%	8,324,226
Mar 18, 2026	10.14	10.24	10.01	10.02	10.02	-0.99%	5,275,817
Mar 17, 2026	10.27	10.37	10.11	10.12	10.12	-0.20%	4,664,502
Mar 16, 2026	10.15	10.23	10.02	10.14	10.14	1.30%	4,276,765
Mar 13, 2026	10.23	10.27	9.99	10.01	10.01	-1.38%	3,892,346
Mar 12, 2026	10.49	10.49	10.12	10.15	10.15	-4.25%	3,116,801
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%	6,141,091
Mar 6, 2026	10.49	10.51	10.31	10.40	10.40	-1.23%	6,602,786
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%	4,335,500
Mar 3, 2026	10.80	10.90	10.57	10.85	10.85	-2.95%	3,400,216
Mar 2, 2026	11.16	11.26	11.07	11.18	11.18	-1.32%	2,854,871
Feb 27, 2026	11.37	11.44	11.24	11.33	11.33	-1.13%	2,933,315
Feb 26, 2026	11.52	11.54	11.29	11.46	11.46	0.17%	3,897,798
Feb 25, 2026	11.43	11.54	11.36	11.44	11.44	0.97%	11,056,621
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%	3,784,578
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%	1,565,259
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%	1,450,609
Feb 13, 2026	11.19	11.26	10.89	11.18	11.18	-0.45%	2,905,008
Feb 12, 2026	11.11	11.25	11.00	11.23	11.23	0.45%	3,685,939
Feb 11, 2026	10.69	11.22	10.59	11.18	11.18	13.50%	9,024,891