Suzano S.A. (BCBA:SUZ)
Argentina
· Delayed Price · Currency is ARS 13,680
-180 (-1.30%)
At close: Apr 28, 2026
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13,700.00 | 13,860.00 | 13,700.00 | 13,860.00 | 13,860.00 | 1.84% | 285 |
| Apr 24, 2026 | 13,570.00 | 13,610.00 | 13,570.00 | 13,610.00 | 13,610.00 | -1.45% | 42 |
| Apr 23, 2026 | 13,880.00 | 13,920.00 | 13,810.00 | 13,810.00 | 13,810.00 | -1.36% | 257 |
| Apr 22, 2026 | 14,030.00 | 14,110.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.21% | 254 |
| Apr 21, 2026 | 14,070.00 | 14,130.00 | 13,920.00 | 13,970.00 | 13,970.00 | -0.99% | 58 |
| Apr 20, 2026 | 14,000.00 | 14,110.00 | 13,960.00 | 14,110.00 | 14,110.00 | 0.43% | 583 |
| Apr 17, 2026 | 13,970.00 | 14,060.00 | 13,970.00 | 14,050.00 | 14,050.00 | 1.66% | 358 |
| Apr 16, 2026 | 13,800.00 | 13,890.00 | 13,800.00 | 13,820.00 | 13,820.00 | -0.43% | 23 |
| Apr 15, 2026 | 14,200.00 | 14,200.00 | 13,880.00 | 13,880.00 | 13,880.00 | -2.46% | 281 |
| Apr 14, 2026 | 14,130.00 | 14,230.00 | 14,130.00 | 14,230.00 | 14,230.00 | 2.01% | 130 |
| Apr 13, 2026 | 13,750.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,950.00 | 1.01% | 300 |
| Apr 10, 2026 | 14,060.00 | 14,100.00 | 13,810.00 | 13,810.00 | 13,810.00 | -0.72% | 111 |
| Apr 9, 2026 | 13,730.00 | 13,980.00 | 13,730.00 | 13,910.00 | 13,910.00 | 1.76% | 192 |
| Apr 8, 2026 | 13,710.00 | 13,800.00 | 13,590.00 | 13,670.00 | 13,670.00 | 2.01% | 557 |
| Apr 7, 2026 | 13,680.00 | 13,680.00 | 13,370.00 | 13,400.00 | 13,400.00 | -5.96% | 8,513 |
| Apr 6, 2026 | 14,390.00 | 14,390.00 | 14,250.00 | 14,250.00 | 14,250.00 | -4.62% | 1,099 |
| Apr 1, 2026 | 14,840.00 | 15,070.00 | 14,820.00 | 14,940.00 | 14,940.00 | 1.43% | 144 |
| Mar 31, 2026 | 14,240.00 | 14,770.00 | 14,240.00 | 14,730.00 | 14,730.00 | 3.73% | 1,224 |
| Mar 30, 2026 | 14,310.00 | 14,320.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.14% | 564 |
| Mar 27, 2026 | 14,040.00 | 14,180.00 | 14,040.00 | 14,180.00 | 14,180.00 | 2.16% | 300 |
| Mar 26, 2026 | 14,120.00 | 14,120.00 | 13,880.00 | 13,880.00 | 13,880.00 | -2.87% | 79 |
| Mar 23, 2026 | 13,960.00 | 14,290.00 | 13,960.00 | 14,290.00 | 14,290.00 | 3.25% | 2 |
| Mar 20, 2026 | 13,990.00 | 14,150.00 | 13,830.00 | 13,840.00 | 13,840.00 | -3.15% | 26 |
| Mar 19, 2026 | 14,390.00 | 14,450.00 | 14,290.00 | 14,290.00 | 14,290.00 | -5.68% | 237 |
| Mar 17, 2026 | 15,090.00 | 15,150.00 | 15,090.00 | 15,150.00 | 15,150.00 | 2.57% | 21 |
| Mar 13, 2026 | 14,840.00 | 14,840.00 | 14,640.00 | 14,770.00 | 14,770.00 | -0.14% | 41 |
| Mar 12, 2026 | 14,980.00 | 15,040.00 | 14,790.00 | 14,790.00 | 14,790.00 | -4.09% | 110 |
| Mar 11, 2026 | 15,530.00 | 15,530.00 | 15,390.00 | 15,420.00 | 15,420.00 | -1.78% | 36 |
| Mar 10, 2026 | 15,720.00 | 15,840.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.06% | 120 |
| Mar 9, 2026 | 15,370.00 | 15,710.00 | 15,370.00 | 15,710.00 | 15,710.00 | 2.21% | 5 |
| Mar 6, 2026 | 15,360.00 | 15,370.00 | 15,360.00 | 15,370.00 | 15,370.00 | -0.39% | 10 |
| Mar 5, 2026 | 15,960.00 | 15,960.00 | 15,430.00 | 15,430.00 | 15,430.00 | -2.53% | 335 |
| Mar 4, 2026 | 15,780.00 | 15,830.00 | 15,780.00 | 15,830.00 | 15,830.00 | -0.94% | 230 |
| Mar 3, 2026 | 15,910.00 | 15,980.00 | 15,680.00 | 15,980.00 | 15,980.00 | -2.92% | 1,071 |
| Feb 27, 2026 | 16,940.00 | 16,940.00 | 16,460.00 | 16,460.00 | 16,460.00 | -2.60% | 1,831 |
| Feb 26, 2026 | 17,130.00 | 17,130.00 | 16,820.00 | 16,900.00 | 16,900.00 | 0.60% | 142 |
| Feb 25, 2026 | 16,570.00 | 16,800.00 | 16,570.00 | 16,800.00 | 16,800.00 | 2.19% | 153 |
| Feb 24, 2026 | 16,510.00 | 16,520.00 | 16,380.00 | 16,440.00 | 16,440.00 | 3.72% | 309 |
| Feb 23, 2026 | 15,730.00 | 15,880.00 | 15,730.00 | 15,850.00 | 15,850.00 | -0.13% | 305 |
| Feb 20, 2026 | 15,790.00 | 15,920.00 | 15,790.00 | 15,870.00 | 15,870.00 | 0.44% | 528 |
| Feb 19, 2026 | 15,870.00 | 15,950.00 | 15,790.00 | 15,800.00 | 15,800.00 | -0.44% | 85 |
| Feb 18, 2026 | 16,080.00 | 16,500.00 | 15,870.00 | 15,870.00 | 15,870.00 | -2.82% | 8,083 |
| Feb 13, 2026 | 16,140.00 | 16,480.00 | 16,140.00 | 16,330.00 | 16,330.00 | 0.06% | 324 |
| Feb 12, 2026 | 16,500.00 | 16,500.00 | 16,180.00 | 16,320.00 | 16,320.00 | 0.06% | 2,670 |
| Feb 11, 2026 | 15,700.00 | 16,310.00 | 15,700.00 | 16,310.00 | 16,310.00 | 11.56% | 1,730 |
| Feb 10, 2026 | 14,580.00 | 14,700.00 | 14,540.00 | 14,620.00 | 14,620.00 | 0.55% | 135 |
| Feb 9, 2026 | 14,560.00 | 14,600.00 | 14,500.00 | 14,540.00 | 14,540.00 | 1.32% | 7,617 |
| Feb 6, 2026 | 14,600.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.64% | 367 |
| Feb 5, 2026 | 14,470.00 | 14,620.00 | 14,470.00 | 14,590.00 | 14,590.00 | 3.11% | 465 |
| Feb 4, 2026 | 13,890.00 | 14,180.00 | 13,890.00 | 14,150.00 | 14,150.00 | 0.86% | 319 |
| Feb 3, 2026 | 14,060.00 | 14,100.00 | 13,940.00 | 14,030.00 | 14,030.00 | 0.36% | 1,267 |
| Feb 2, 2026 | 14,060.00 | 14,060.00 | 13,980.00 | 13,980.00 | 13,980.00 | -0.85% | 148 |
| Jan 30, 2026 | 14,130.00 | 14,130.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 78 |
| Jan 29, 2026 | 14,790.00 | 14,790.00 | 14,400.00 | 14,400.00 | 14,400.00 | -3.94% | 5 |
| Jan 28, 2026 | 14,980.00 | 15,010.00 | 14,930.00 | 14,990.00 | 14,990.00 | 0.07% | 3,315 |
| Jan 27, 2026 | 15,030.00 | 15,080.00 | 14,980.00 | 14,980.00 | 14,980.00 | 2.53% | 455 |
| Jan 23, 2026 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | -1.48% | 9 |
| Jan 22, 2026 | 15,000.00 | 15,120.00 | 14,830.00 | 14,830.00 | 14,830.00 | 0.82% | 160 |
| Jan 21, 2026 | 14,650.00 | 14,710.00 | 14,650.00 | 14,710.00 | 14,710.00 | 1.10% | 3 |
| Jan 20, 2026 | 14,220.00 | 14,590.00 | 14,220.00 | 14,550.00 | 14,550.00 | -0.14% | 1,082 |
| Jan 16, 2026 | 14,500.00 | 14,570.00 | 14,500.00 | 14,570.00 | 14,570.00 | -1.09% | 70 |
| Jan 15, 2026 | 14,700.00 | 14,750.00 | 14,700.00 | 14,730.00 | 14,730.00 | 0.41% | 121 |
| Jan 14, 2026 | 14,650.00 | 14,850.00 | 14,650.00 | 14,670.00 | 14,670.00 | - | 1,159 |
| Jan 13, 2026 | 14,830.00 | 14,830.00 | 14,600.00 | 14,670.00 | 14,670.00 | -1.34% | 155 |
| Jan 12, 2026 | 14,640.00 | 14,870.00 | 14,640.00 | 14,870.00 | 14,870.00 | 1.64% | 335 |
| Jan 9, 2026 | 14,490.00 | 14,630.00 | 14,480.00 | 14,630.00 | 14,630.00 | 4.35% | 270 |
| Jan 8, 2026 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | -1.27% | 3 |
| Jan 7, 2026 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.42% | 537 |
| Jan 6, 2026 | 14,460.00 | 14,460.00 | 14,260.00 | 14,260.00 | 14,260.00 | -1.04% | 15 |
| Jan 5, 2026 | 14,610.00 | 14,610.00 | 14,410.00 | 14,410.00 | 14,410.00 | -2.24% | 510 |
| Jan 2, 2026 | 14,480.00 | 14,740.00 | 14,480.00 | 14,740.00 | 14,740.00 | 3.15% | 149 |
| Dec 30, 2025 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 1.49% | 6 |
| Dec 29, 2025 | 14,130.00 | 14,140.00 | 14,080.00 | 14,080.00 | 14,080.00 | -0.28% | 21 |
| Dec 23, 2025 | 14,180.00 | 14,180.00 | 13,980.00 | 14,120.00 | 14,120.00 | -4.27% | 206 |
| Dec 19, 2025 | 14,870.00 | 14,870.00 | 14,750.00 | 14,750.00 | 14,497.69 | 0.55% | 113 |
| Dec 18, 2025 | 14,390.00 | 14,810.00 | 14,380.00 | 14,670.00 | 14,419.06 | 5.92% | 2,470 |
| Dec 17, 2025 | 13,850.00 | 13,850.00 | 13,830.00 | 13,850.00 | 13,613.08 | 0.22% | 33 |
| Dec 16, 2025 | 13,660.00 | 13,840.00 | 13,660.00 | 13,820.00 | 13,583.60 | 0.29% | 13 |
| Dec 15, 2025 | 13,610.00 | 13,780.00 | 13,510.00 | 13,780.00 | 13,544.28 | 1.17% | 410 |
| Dec 12, 2025 | 13,810.00 | 13,810.00 | 13,520.00 | 13,620.00 | 13,387.02 | -1.09% | 19 |
| Dec 11, 2025 | 13,710.00 | 13,840.00 | 13,620.00 | 13,770.00 | 13,534.45 | -2.41% | 1,314 |
| Dec 10, 2025 | 14,030.00 | 14,160.00 | 14,030.00 | 14,110.00 | 13,868.64 | 0.86% | 25 |
| Dec 9, 2025 | 14,050.00 | 14,150.00 | 13,990.00 | 13,990.00 | 13,750.69 | -0.85% | 1,188 |
| Dec 4, 2025 | 14,120.00 | 14,120.00 | 14,110.00 | 14,110.00 | 13,868.64 | 1.44% | 16 |
| Dec 3, 2025 | 13,950.00 | 13,950.00 | 13,910.00 | 13,910.00 | 13,672.06 | 1.02% | 4 |
| Dec 2, 2025 | 13,700.00 | 13,790.00 | 13,700.00 | 13,770.00 | 13,534.45 | 1.92% | 58 |
| Dec 1, 2025 | 13,440.00 | 13,510.00 | 13,440.00 | 13,510.00 | 13,278.90 | -1.03% | 205 |
| Nov 28, 2025 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,416.51 | -0.36% | 10 |
| Nov 26, 2025 | 13,730.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,465.65 | 1.33% | 668 |
| Nov 25, 2025 | 13,410.00 | 13,520.00 | 13,410.00 | 13,520.00 | 13,288.73 | 0.45% | 10 |
| Nov 21, 2025 | 13,360.00 | 13,520.00 | 13,360.00 | 13,460.00 | 13,229.76 | -0.07% | 36 |
| Nov 20, 2025 | 13,570.00 | 13,570.00 | 13,460.00 | 13,470.00 | 13,239.58 | 0.37% | 107 |
| Nov 19, 2025 | 13,450.00 | 13,450.00 | 13,420.00 | 13,420.00 | 13,190.44 | 0.68% | 2 |
| Nov 18, 2025 | 13,580.00 | 13,580.00 | 13,320.00 | 13,330.00 | 13,101.98 | -0.67% | 575 |
| Nov 17, 2025 | 13,390.00 | 13,470.00 | 13,300.00 | 13,420.00 | 13,190.44 | 0.60% | 100 |
| Nov 14, 2025 | 13,350.00 | 13,350.00 | 13,340.00 | 13,340.00 | 13,111.81 | 0.15% | 8 |
| Nov 13, 2025 | 13,390.00 | 13,430.00 | 13,320.00 | 13,320.00 | 13,092.15 | -0.22% | 910 |
| Nov 12, 2025 | 13,020.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,121.64 | 2.14% | 2,288 |
| Nov 11, 2025 | 12,980.00 | 13,180.00 | 12,980.00 | 13,070.00 | 12,846.43 | 0.08% | 1,292 |
| Nov 10, 2025 | 13,100.00 | 13,100.00 | 13,060.00 | 13,060.00 | 12,836.60 | -1.06% | 1,464 |