SUZ Historical Prices
Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) · daily open, high, low, close & volume
Trading days
248
Period high
11.54
Period low
7.55
Period change
+6.39%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.83 | 9.83 | 9.63 | 9.65 | -1.73% | 1,736,373 |
| Nov 12, 2026 | 9.82 | 9.89 | 9.59 | 9.82 | +1.76% | 6,644,313 |
| Nov 11, 2026 | 9.73 | 9.79 | 9.62 | 9.65 | -1.23% | 3,427,196 |
| Nov 10, 2026 | 9.85 | 9.87 | 9.72 | 9.77 | -0.10% | 3,657,502 |
| Nov 9, 2026 | 9.59 | 9.86 | 9.57 | 9.78 | +1.24% | 3,551,254 |
| Nov 6, 2026 | 9.43 | 9.66 | 9.33 | 9.66 | +1.68% | 6,804,208 |
| Nov 5, 2026 | 9.55 | 9.60 | 9.38 | 9.50 | -0.63% | 5,613,418 |
| Nov 4, 2026 | 9.38 | 9.62 | 9.38 | 9.56 | +3.35% | 6,337,688 |
| Nov 3, 2026 | 9.32 | 9.38 | 9.20 | 9.25 | +0.00% | 6,565,357 |
| Nov 2, 2026 | 9.33 | 9.33 | 9.17 | 9.25 | +0.11% | 1,899,633 |
| Oct 30, 2026 | 9.19 | 9.28 | 9.09 | 9.24 | +0.11% | 4,166,909 |
| Oct 29, 2026 | 9.06 | 9.25 | 8.94 | 9.23 | +2.67% | 4,353,490 |
| Oct 28, 2026 | 8.87 | 9.12 | 8.78 | 8.99 | +1.01% | 8,884,975 |
| Oct 27, 2026 | 8.94 | 8.97 | 8.80 | 8.90 | +0.91% | 4,754,680 |
| Oct 26, 2026 | 8.58 | 8.93 | 8.32 | 8.82 | +2.08% | 10,862,151 |
| Oct 23, 2026 | 8.58 | 8.79 | 8.46 | 8.64 | +1.29% | 3,922,019 |
| Oct 22, 2026 | 8.43 | 8.58 | 8.41 | 8.53 | +0.95% | 2,320,593 |
| Oct 21, 2026 | 8.41 | 8.50 | 8.34 | 8.45 | +0.00% | 2,758,544 |
| Oct 20, 2026 | 8.50 | 8.54 | 8.43 | 8.45 | -0.59% | 2,015,249 |
| Oct 19, 2026 | 8.50 | 8.59 | 8.43 | 8.50 | +0.00% | 1,692,420 |
| Oct 16, 2026 | 8.46 | 8.57 | 8.44 | 8.50 | +1.80% | 2,157,258 |
| Oct 15, 2026 | 8.45 | 8.55 | 8.30 | 8.35 | -2.45% | 4,458,687 |
| Oct 14, 2026 | 8.58 | 8.59 | 8.49 | 8.56 | -0.81% | 2,616,915 |
| Oct 13, 2026 | 8.53 | 8.65 | 8.49 | 8.63 | +1.17% | 2,353,654 |
| Oct 12, 2026 | 8.59 | 8.61 | 8.52 | 8.53 | -0.47% | 801,904 |
| Oct 9, 2026 | 8.54 | 8.61 | 8.47 | 8.57 | +0.71% | 2,356,280 |
| Oct 8, 2026 | 8.41 | 8.62 | 8.40 | 8.51 | +1.07% | 2,854,495 |
| Oct 7, 2026 | 8.41 | 8.54 | 8.36 | 8.42 | +0.24% | 2,445,610 |
| Oct 6, 2026 | 8.54 | 8.60 | 8.39 | 8.40 | -0.36% | 2,838,029 |
| Oct 5, 2026 | 8.50 | 8.77 | 8.32 | 8.43 | -0.82% | 7,110,291 |
| Oct 2, 2026 | 8.33 | 8.54 | 8.32 | 8.50 | +2.41% | 1,931,317 |
| Oct 1, 2026 | 8.49 | 8.51 | 8.23 | 8.30 | -3.15% | 2,811,386 |
| Sep 30, 2026 | 8.59 | 8.66 | 8.55 | 8.57 | +0.59% | 2,394,879 |
| Sep 29, 2026 | 8.49 | 8.54 | 8.43 | 8.52 | -0.58% | 1,447,028 |
| Sep 28, 2026 | 8.56 | 8.65 | 8.53 | 8.57 | -1.38% | 2,040,190 |
| Sep 25, 2026 | 8.83 | 8.84 | 8.67 | 8.69 | -1.03% | 3,178,196 |
| Sep 24, 2026 | 9.13 | 9.13 | 8.77 | 8.78 | -4.67% | 2,321,610 |
| Sep 23, 2026 | 9.49 | 9.49 | 9.20 | 9.21 | -3.56% | 2,393,638 |
| Sep 22, 2026 | 9.29 | 9.56 | 9.27 | 9.55 | +3.24% | 4,337,465 |
| Sep 21, 2026 | 9.35 | 9.36 | 9.23 | 9.25 | -0.43% | 1,417,754 |
| Sep 18, 2026 | 9.21 | 9.33 | 9.11 | 9.29 | +0.32% | 2,637,978 |
| Sep 17, 2026 | 9.17 | 9.28 | 9.07 | 9.26 | +1.76% | 1,993,777 |
| Sep 16, 2026 | 9.23 | 9.29 | 9.05 | 9.10 | -1.41% | 2,045,154 |
| Sep 15, 2026 | 9.19 | 9.30 | 9.16 | 9.23 | +0.33% | 2,887,086 |
| Sep 14, 2026 | 9.21 | 9.26 | 9.14 | 9.20 | -1.71% | 1,750,452 |
| Sep 11, 2026 | 9.50 | 9.50 | 9.35 | 9.36 | +0.97% | 3,143,890 |
| Sep 9, 2026 | 9.27 | 9.40 | 9.18 | 9.27 | +0.43% | 3,759,723 |
| Sep 8, 2026 | 9.28 | 9.34 | 9.13 | 9.23 | +0.65% | 2,486,368 |
| Sep 4, 2026 | 9.08 | 9.21 | 9.08 | 9.17 | +0.22% | 2,111,217 |
| Sep 3, 2026 | 9.18 | 9.24 | 9.03 | 9.15 | +0.11% | 2,221,945 |
| Sep 2, 2026 | 9.02 | 9.27 | 9.02 | 9.14 | +4.82% | 3,586,310 |
| Aug 31, 2026 | 8.93 | 8.96 | 8.71 | 8.72 | -2.02% | 5,319,300 |
| Aug 28, 2026 | 9.05 | 9.06 | 8.87 | 8.90 | -0.67% | 2,941,414 |
| Aug 27, 2026 | 8.88 | 9.08 | 8.88 | 8.96 | +0.22% | 2,901,909 |
| Aug 26, 2026 | 9.03 | 9.03 | 8.92 | 8.94 | -1.00% | 2,522,199 |
| Aug 25, 2026 | 8.98 | 9.07 | 8.98 | 9.03 | -0.44% | 3,711,333 |
| Aug 24, 2026 | 9.00 | 9.17 | 8.97 | 9.07 | +3.30% | 8,186,619 |
| Aug 21, 2026 | 8.65 | 8.85 | 8.62 | 8.78 | +3.29% | 3,973,134 |
| Aug 20, 2026 | 8.29 | 8.64 | 8.29 | 8.50 | +1.92% | 6,688,651 |
| Aug 19, 2026 | 7.96 | 8.36 | 7.92 | 8.34 | +5.17% | 4,822,841 |
| Aug 18, 2026 | 7.91 | 8.02 | 7.89 | 7.93 | +0.89% | 2,500,710 |
| Aug 17, 2026 | 8.11 | 8.11 | 7.80 | 7.86 | -3.08% | 3,776,924 |
| Aug 14, 2026 | 8.16 | 8.19 | 7.93 | 8.11 | +1.50% | 2,904,581 |
| Aug 13, 2026 | 8.11 | 8.11 | 7.86 | 7.99 | -0.37% | 4,630,923 |
| Aug 12, 2026 | 7.87 | 8.07 | 7.83 | 8.02 | +2.30% | 5,543,782 |
| Aug 11, 2026 | 8.10 | 8.11 | 7.76 | 7.84 | -3.45% | 4,243,715 |
| Aug 10, 2026 | 8.20 | 8.25 | 8.11 | 8.12 | -1.22% | 3,048,131 |
| Aug 7, 2026 | 8.31 | 8.31 | 8.11 | 8.22 | -0.36% | 1,877,387 |
| Aug 6, 2026 | 8.40 | 8.40 | 8.24 | 8.25 | -1.20% | 2,750,952 |
| Aug 5, 2026 | 8.43 | 8.45 | 8.35 | 8.35 | +0.00% | 2,329,565 |
| Aug 4, 2026 | 8.51 | 8.52 | 8.29 | 8.35 | -2.11% | 2,618,342 |
| Aug 3, 2026 | 8.58 | 8.63 | 8.49 | 8.53 | +0.12% | 3,361,364 |
| Jul 31, 2026 | 8.45 | 8.58 | 8.31 | 8.52 | +0.95% | 2,454,654 |
| Jul 30, 2026 | 8.41 | 8.48 | 8.33 | 8.44 | +1.69% | 2,143,622 |
| Jul 29, 2026 | 8.47 | 8.49 | 8.29 | 8.30 | -1.31% | 2,012,330 |
| Jul 28, 2026 | 8.33 | 8.53 | 8.32 | 8.41 | +2.31% | 3,325,789 |
| Jul 27, 2026 | 8.27 | 8.28 | 8.13 | 8.22 | -0.84% | 2,731,697 |
| Jul 24, 2026 | 8.25 | 8.38 | 8.21 | 8.29 | -0.60% | 2,773,630 |
| Jul 23, 2026 | 8.32 | 8.43 | 8.21 | 8.34 | -1.30% | 1,732,810 |
| Jul 22, 2026 | 8.32 | 8.46 | 8.27 | 8.45 | +2.55% | 2,767,146 |
| Jul 21, 2026 | 8.25 | 8.29 | 8.19 | 8.24 | +0.00% | 1,022,256 |
| Jul 20, 2026 | 8.23 | 8.28 | 8.12 | 8.24 | +0.37% | 1,801,742 |
| Jul 17, 2026 | 8.17 | 8.32 | 8.17 | 8.21 | +0.12% | 2,039,025 |
| Jul 16, 2026 | 8.17 | 8.30 | 8.16 | 8.20 | +0.12% | 2,137,592 |
| Jul 15, 2026 | 8.13 | 8.28 | 8.10 | 8.19 | +0.49% | 2,461,792 |
| Jul 14, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | +0.49% | 2,724,402 |
| Jul 13, 2026 | 8.15 | 8.21 | 8.05 | 8.11 | +0.50% | 1,394,258 |
| Jul 10, 2026 | 8.14 | 8.19 | 8.05 | 8.07 | +1.00% | 2,183,604 |
| Jul 9, 2026 | 7.91 | 8.07 | 7.88 | 7.99 | +0.76% | 3,172,936 |
| Jul 8, 2026 | 7.96 | 7.98 | 7.79 | 7.93 | -1.00% | 3,042,249 |
| Jul 7, 2026 | 7.98 | 8.07 | 7.92 | 8.01 | +0.38% | 4,361,760 |
| Jul 6, 2026 | 7.86 | 7.99 | 7.83 | 7.98 | +1.27% | 3,547,690 |
| Jul 2, 2026 | 7.87 | 7.96 | 7.79 | 7.88 | +0.90% | 3,821,772 |
| Jul 1, 2026 | 7.68 | 7.84 | 7.67 | 7.81 | +0.64% | 4,167,462 |
| Jun 30, 2026 | 7.57 | 7.76 | 7.55 | 7.76 | +1.17% | 4,416,845 |
| Jun 29, 2026 | 7.74 | 7.74 | 7.61 | 7.67 | -0.65% | 3,480,499 |
| Jun 26, 2026 | 7.93 | 7.94 | 7.69 | 7.72 | -4.69% | 5,672,829 |
| Jun 25, 2026 | 8.15 | 8.21 | 8.05 | 8.10 | -0.12% | 2,174,050 |
| Jun 24, 2026 | 7.99 | 8.12 | 7.95 | 8.11 | +0.87% | 2,497,015 |
| Jun 23, 2026 | 8.05 | 8.08 | 7.99 | 8.04 | -2.07% | 2,711,298 |
| Jun 22, 2026 | 8.36 | 8.36 | 8.20 | 8.21 | -2.15% | 2,784,665 |
| Jun 18, 2026 | 8.22 | 8.50 | 8.21 | 8.39 | +1.33% | 4,290,576 |
| Jun 17, 2026 | 8.55 | 8.60 | 8.25 | 8.28 | -1.66% | 3,050,610 |
| Jun 16, 2026 | 8.39 | 8.47 | 8.38 | 8.42 | -0.36% | 1,478,317 |
| Jun 15, 2026 | 8.43 | 8.54 | 8.41 | 8.45 | +2.67% | 3,819,171 |
| Jun 12, 2026 | 8.16 | 8.28 | 8.09 | 8.23 | +0.98% | 2,749,931 |
| Jun 11, 2026 | 7.97 | 8.17 | 7.92 | 8.15 | +1.62% | 3,240,730 |
| Jun 10, 2026 | 8.06 | 8.14 | 7.97 | 8.02 | -1.60% | 2,800,483 |
| Jun 9, 2026 | 8.21 | 8.21 | 8.10 | 8.15 | +0.37% | 2,730,918 |
| Jun 8, 2026 | 8.05 | 8.15 | 8.04 | 8.12 | -0.73% | 5,628,859 |
| Jun 5, 2026 | 8.14 | 8.23 | 8.11 | 8.18 | +1.87% | 3,873,805 |
| Jun 4, 2026 | 8.10 | 8.17 | 8.02 | 8.03 | -0.12% | 2,194,505 |
| Jun 3, 2026 | 8.04 | 8.13 | 8.00 | 8.04 | -0.25% | 3,524,761 |
| Jun 2, 2026 | 8.11 | 8.13 | 8.00 | 8.06 | -0.74% | 4,110,695 |
| Jun 1, 2026 | 8.22 | 8.24 | 8.06 | 8.12 | -0.73% | 4,290,178 |
| May 29, 2026 | 8.16 | 8.26 | 8.11 | 8.18 | -0.97% | 4,984,980 |
| May 28, 2026 | 8.33 | 8.36 | 8.22 | 8.26 | -1.20% | 3,496,429 |
| May 27, 2026 | 8.39 | 8.49 | 8.30 | 8.36 | +0.36% | 3,743,368 |
| May 26, 2026 | 8.26 | 8.34 | 8.19 | 8.33 | +0.24% | 3,728,933 |
| May 22, 2026 | 8.34 | 8.38 | 8.23 | 8.31 | -1.66% | 3,717,353 |
| May 21, 2026 | 8.32 | 8.54 | 8.29 | 8.45 | +0.00% | 4,312,488 |
| May 20, 2026 | 8.24 | 8.51 | 8.21 | 8.45 | +3.81% | 2,544,264 |
| May 19, 2026 | 8.25 | 8.29 | 8.11 | 8.14 | -2.75% | 2,394,607 |
| May 18, 2026 | 8.24 | 8.47 | 8.19 | 8.37 | +1.95% | 4,170,109 |
| May 15, 2026 | 8.41 | 8.43 | 8.21 | 8.21 | -3.86% | 1,722,207 |
| May 14, 2026 | 8.65 | 8.70 | 8.52 | 8.54 | -0.35% | 1,024,148 |
| May 13, 2026 | 8.68 | 8.70 | 8.47 | 8.57 | -2.06% | 2,784,717 |
| May 12, 2026 | 8.75 | 8.84 | 8.69 | 8.75 | +0.11% | 2,081,554 |
| May 11, 2026 | 8.91 | 8.94 | 8.74 | 8.74 | -1.47% | 2,372,340 |
| May 8, 2026 | 8.86 | 8.89 | 8.79 | 8.87 | +1.14% | 2,659,986 |
| May 7, 2026 | 8.78 | 8.84 | 8.73 | 8.77 | +0.34% | 2,851,272 |
| May 6, 2026 | 8.69 | 8.76 | 8.61 | 8.74 | +1.63% | 2,795,579 |
| May 5, 2026 | 8.61 | 8.83 | 8.59 | 8.60 | +0.58% | 3,367,726 |
| May 4, 2026 | 8.78 | 8.84 | 8.52 | 8.55 | -1.84% | 4,565,391 |
| May 1, 2026 | 8.89 | 8.90 | 8.69 | 8.71 | -1.80% | 2,295,165 |
| Apr 30, 2026 | 8.85 | 8.94 | 8.73 | 8.87 | -0.67% | 5,180,166 |
| Apr 29, 2026 | 9.07 | 9.10 | 8.91 | 8.93 | -1.54% | 2,043,279 |
| Apr 28, 2026 | 9.08 | 9.09 | 8.95 | 9.07 | -0.33% | 1,771,384 |
| Apr 27, 2026 | 9.13 | 9.20 | 9.09 | 9.10 | +0.00% | 2,110,267 |
| Apr 24, 2026 | 9.20 | 9.22 | 9.06 | 9.10 | -2.67% | 2,809,735 |
| Apr 23, 2026 | 9.51 | 9.51 | 9.30 | 9.35 | -1.99% | 2,824,887 |
| Apr 22, 2026 | 9.68 | 9.70 | 9.51 | 9.54 | +0.63% | 1,557,809 |
| Apr 21, 2026 | 9.60 | 9.65 | 9.47 | 9.48 | -1.15% | 1,287,031 |
| Apr 20, 2026 | 9.61 | 9.62 | 9.52 | 9.59 | -0.62% | 2,132,852 |
| Apr 17, 2026 | 9.56 | 9.77 | 9.56 | 9.65 | +1.37% | 3,865,291 |
| Apr 16, 2026 | 9.57 | 9.61 | 9.47 | 9.52 | -0.10% | 1,598,967 |
| Apr 15, 2026 | 9.65 | 9.68 | 9.49 | 9.53 | -1.65% | 2,588,649 |
| Apr 14, 2026 | 9.63 | 9.73 | 9.59 | 9.69 | +1.89% | 2,255,362 |
| Apr 13, 2026 | 9.40 | 9.55 | 9.34 | 9.51 | +1.17% | 2,215,908 |
| Apr 10, 2026 | 9.49 | 9.54 | 9.31 | 9.40 | -0.21% | 2,633,889 |
| Apr 9, 2026 | 9.25 | 9.50 | 9.25 | 9.42 | +1.95% | 3,176,222 |
| Apr 8, 2026 | 9.26 | 9.34 | 9.18 | 9.24 | +2.44% | 5,716,530 |
| Apr 7, 2026 | 9.14 | 9.16 | 8.95 | 9.02 | -6.53% | 11,851,280 |
| Apr 6, 2026 | 9.87 | 9.90 | 9.59 | 9.65 | -2.03% | 3,523,688 |
| Apr 2, 2026 | 9.80 | 9.93 | 9.77 | 9.85 | -2.38% | 3,749,273 |
| Apr 1, 2026 | 10.08 | 10.15 | 10.02 | 10.09 | +0.80% | 2,881,451 |
| Mar 31, 2026 | 9.74 | 10.04 | 9.70 | 10.01 | +4.16% | 4,537,379 |
| Mar 30, 2026 | 9.68 | 9.71 | 9.55 | 9.61 | +0.00% | 2,098,373 |
| Mar 27, 2026 | 9.69 | 9.74 | 9.60 | 9.61 | -0.10% | 3,493,469 |
| Mar 26, 2026 | 9.73 | 9.86 | 9.61 | 9.62 | -2.04% | 2,774,295 |
| Mar 25, 2026 | 9.83 | 9.93 | 9.74 | 9.82 | +1.45% | 3,531,618 |
| Mar 24, 2026 | 9.63 | 9.77 | 9.53 | 9.68 | -1.12% | 3,930,410 |
| Mar 23, 2026 | 9.60 | 9.89 | 9.55 | 9.79 | +4.04% | 4,059,669 |
| Mar 20, 2026 | 9.58 | 9.63 | 9.32 | 9.41 | -3.29% | 6,347,924 |
| Mar 19, 2026 | 9.80 | 9.89 | 9.70 | 9.73 | -2.89% | 8,324,226 |
| Mar 18, 2026 | 10.14 | 10.24 | 10.01 | 10.02 | -0.99% | 5,275,817 |
| Mar 17, 2026 | 10.27 | 10.37 | 10.11 | 10.12 | -0.20% | 4,664,503 |
| Mar 16, 2026 | 10.15 | 10.23 | 10.02 | 10.14 | +1.30% | 4,276,766 |
| Mar 13, 2026 | 10.23 | 10.27 | 9.99 | 10.01 | -1.38% | 3,892,347 |
| Mar 12, 2026 | 10.49 | 10.49 | 10.12 | 10.15 | -4.25% | 3,116,802 |
| Mar 11, 2026 | 10.65 | 10.69 | 10.56 | 10.60 | -0.93% | 1,904,936 |
| Mar 10, 2026 | 10.63 | 10.88 | 10.54 | 10.70 | +0.28% | 5,279,953 |
| Mar 9, 2026 | 10.39 | 10.67 | 10.28 | 10.67 | +2.60% | 6,141,092 |
| Mar 6, 2026 | 10.49 | 10.51 | 10.31 | 10.40 | -1.23% | 6,602,786 |
| Mar 5, 2026 | 10.77 | 10.81 | 10.48 | 10.53 | -2.05% | 3,507,077 |
| Mar 4, 2026 | 10.75 | 10.81 | 10.66 | 10.75 | -0.92% | 4,335,501 |
| Mar 3, 2026 | 10.80 | 10.90 | 10.57 | 10.85 | -2.95% | 3,400,216 |
| Mar 2, 2026 | 11.16 | 11.26 | 11.07 | 11.18 | -1.32% | 2,854,871 |
| Feb 27, 2026 | 11.37 | 11.44 | 11.24 | 11.33 | -1.13% | 2,933,316 |
| Feb 26, 2026 | 11.52 | 11.54 | 11.29 | 11.46 | +0.17% | 3,897,799 |
| Feb 25, 2026 | 11.43 | 11.54 | 11.36 | 11.44 | +0.97% | 11,056,622 |
| Feb 24, 2026 | 11.32 | 11.43 | 11.30 | 11.33 | +3.00% | 3,747,313 |
| Feb 23, 2026 | 10.93 | 11.07 | 10.92 | 11.00 | +0.09% | 3,784,579 |
| Feb 20, 2026 | 10.84 | 11.00 | 10.81 | 10.99 | +0.46% | 2,113,850 |
| Feb 19, 2026 | 11.01 | 11.04 | 10.93 | 10.94 | +0.55% | 1,565,259 |
| Feb 18, 2026 | 11.00 | 11.18 | 10.85 | 10.88 | -0.82% | 3,552,180 |
| Feb 17, 2026 | 11.20 | 11.20 | 10.96 | 10.97 | -1.88% | 1,450,609 |
| Feb 13, 2026 | 11.19 | 11.26 | 10.89 | 11.18 | -0.45% | 2,905,008 |
| Feb 12, 2026 | 11.11 | 11.25 | 11.00 | 11.23 | +0.45% | 3,685,939 |
| Feb 11, 2026 | 10.69 | 11.21 | 10.59 | 11.18 | +13.50% | 9,024,891 |
| Feb 10, 2026 | 9.92 | 10.04 | 9.81 | 9.85 | +0.00% | 3,880,313 |
| Feb 9, 2026 | 9.79 | 9.88 | 9.74 | 9.85 | +1.76% | 2,345,490 |
| Feb 6, 2026 | 9.67 | 9.72 | 9.59 | 9.68 | +1.04% | 1,810,437 |
| Feb 5, 2026 | 9.68 | 9.72 | 9.55 | 9.58 | +1.38% | 3,388,934 |
| Feb 4, 2026 | 9.37 | 9.49 | 9.34 | 9.45 | +0.43% | 4,218,951 |
| Feb 3, 2026 | 9.36 | 9.51 | 9.29 | 9.41 | +0.97% | 3,234,695 |
| Feb 2, 2026 | 9.32 | 9.40 | 9.21 | 9.32 | -0.53% | 2,098,276 |
| Jan 30, 2026 | 9.42 | 9.66 | 9.29 | 9.37 | -1.68% | 3,915,562 |
| Jan 29, 2026 | 9.78 | 9.79 | 9.48 | 9.53 | -3.64% | 3,376,607 |
| Jan 28, 2026 | 9.88 | 9.97 | 9.79 | 9.89 | +0.61% | 2,123,613 |
| Jan 27, 2026 | 9.94 | 9.98 | 9.77 | 9.83 | +0.41% | 1,815,197 |
| Jan 26, 2026 | 9.89 | 9.93 | 9.76 | 9.79 | -0.61% | 2,616,567 |
| Jan 23, 2026 | 9.69 | 9.93 | 9.64 | 9.85 | -0.10% | 2,493,231 |
| Jan 22, 2026 | 9.87 | 10.06 | 9.80 | 9.86 | +1.13% | 2,597,565 |
| Jan 21, 2026 | 9.64 | 9.81 | 9.63 | 9.75 | +1.99% | 2,819,706 |
| Jan 20, 2026 | 9.51 | 9.63 | 9.47 | 9.56 | -0.83% | 1,427,114 |
| Jan 16, 2026 | 9.68 | 9.68 | 9.47 | 9.64 | -1.03% | 2,388,446 |
| Jan 15, 2026 | 9.65 | 9.81 | 9.61 | 9.74 | +0.83% | 1,879,292 |
| Jan 14, 2026 | 9.66 | 9.71 | 9.57 | 9.66 | +0.52% | 2,070,114 |
| Jan 13, 2026 | 9.58 | 9.62 | 9.52 | 9.61 | -0.52% | 1,691,422 |
| Jan 12, 2026 | 9.60 | 9.72 | 9.60 | 9.66 | +1.15% | 1,638,575 |
| Jan 9, 2026 | 9.37 | 9.57 | 9.37 | 9.55 | +3.02% | 2,044,981 |
| Jan 8, 2026 | 9.13 | 9.27 | 9.12 | 9.27 | -0.43% | 1,875,772 |
| Jan 7, 2026 | 9.31 | 9.40 | 9.26 | 9.31 | +0.00% | 2,091,776 |
| Jan 6, 2026 | 9.45 | 9.49 | 9.29 | 9.31 | -0.43% | 1,746,413 |
| Jan 5, 2026 | 9.57 | 9.61 | 9.35 | 9.35 | -1.79% | 1,868,955 |
| Jan 2, 2026 | 9.46 | 9.59 | 9.42 | 9.52 | +1.93% | 1,809,368 |
| Dec 31, 2025 | 9.32 | 9.36 | 9.31 | 9.34 | -0.11% | 586,986 |
| Dec 30, 2025 | 9.34 | 9.39 | 9.32 | 9.35 | +0.97% | 2,281,580 |
| Dec 29, 2025 | 9.26 | 9.29 | 9.22 | 9.26 | -0.64% | 771,178 |
| Dec 26, 2025 | 9.33 | 9.38 | 9.29 | 9.32 | +0.54% | 1,404,185 |
| Dec 24, 2025 | 9.28 | 9.33 | 9.22 | 9.27 | -0.32% | 613,215 |
| Dec 23, 2025 | 9.24 | 9.31 | 9.03 | 9.30 | +1.20% | 4,674,277 |
| Dec 22, 2025 | 9.23 | 9.36 | 9.14 | 9.19 | -2.96% | 3,598,674 |
| Dec 19, 2025 | 9.62 | 9.73 | 9.45 | 9.47 | -0.73% | 4,004,773 |
| Dec 18, 2025 | 9.18 | 9.60 | 9.18 | 9.54 | +6.12% | 4,583,898 |
| Dec 17, 2025 | 8.93 | 9.02 | 8.91 | 8.99 | +0.78% | 2,522,347 |
| Dec 16, 2025 | 8.95 | 9.02 | 8.89 | 8.92 | -1.00% | 2,150,866 |
| Dec 15, 2025 | 9.00 | 9.02 | 8.87 | 9.01 | -0.11% | 2,652,876 |
| Dec 12, 2025 | 9.17 | 9.20 | 8.96 | 9.02 | -1.20% | 2,472,575 |
| Dec 11, 2025 | 9.28 | 9.28 | 9.04 | 9.13 | -3.28% | 3,791,925 |
| Dec 10, 2025 | 9.20 | 9.45 | 9.20 | 9.44 | +1.83% | 1,968,353 |
| Dec 9, 2025 | 9.34 | 9.53 | 9.24 | 9.27 | +0.32% | 2,629,489 |
| Dec 8, 2025 | 9.27 | 9.34 | 9.22 | 9.24 | +0.00% | 5,528,491 |
| Dec 5, 2025 | 9.36 | 9.42 | 9.20 | 9.24 | -0.54% | 3,832,032 |
| Dec 4, 2025 | 9.28 | 9.38 | 9.28 | 9.29 | +0.76% | 1,582,086 |
| Dec 3, 2025 | 9.13 | 9.24 | 9.12 | 9.22 | +1.88% | 1,327,424 |
| Dec 2, 2025 | 9.00 | 9.08 | 8.97 | 9.05 | +1.91% | 1,264,176 |
| Dec 1, 2025 | 8.91 | 8.96 | 8.86 | 8.88 | -0.78% | 1,516,901 |
| Nov 28, 2025 | 8.96 | 9.02 | 8.94 | 8.95 | -0.11% | 2,296,891 |
| Nov 26, 2025 | 9.00 | 9.06 | 8.95 | 8.96 | +1.01% | 1,961,691 |
| Nov 25, 2025 | 8.86 | 8.90 | 8.78 | 8.87 | -0.34% | 1,605,801 |
| Nov 24, 2025 | 8.93 | 8.97 | 8.87 | 8.90 | -0.56% | 1,821,986 |
| Nov 21, 2025 | 8.98 | 9.01 | 8.87 | 8.95 | -0.44% | 2,919,495 |
| Nov 20, 2025 | 9.09 | 9.16 | 8.98 | 8.99 | -1.10% | 2,150,100 |
| Nov 19, 2025 | 9.13 | 9.19 | 9.06 | 9.09 | -0.66% | 1,535,912 |
| Nov 18, 2025 | 9.06 | 9.17 | 9.01 | 9.15 | +0.88% | 1,972,969 |
| Nov 17, 2025 | 8.96 | 9.09 | 8.96 | 9.07 | +1.80% | 2,350,973 |
Daily open, high, low, close and volume for Suzano S.A. American Depositary Shares (each representing one Ordinary Share ) representing one Ordinary Share) (SUZ). Showing 248 trading days. Unadjusted prices.