Suzano S.A. (BCBA:SUZB3)
Argentina
· Delayed Price · Currency is ARS 15,570
-60 (-0.38%)
Last updated: Mar 6, 2026, 3:41 PM BRT
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,690.00 | 15,690.00 | 15,570.00 | 15,570.00 | 15,570.00 | -0.38% | 3,215 |
| Mar 5, 2026 | 15,840.00 | 15,840.00 | 15,630.00 | 15,630.00 | 15,630.00 | -1.57% | 10,101 |
| Mar 4, 2026 | 15,920.00 | 15,920.00 | 15,710.00 | 15,880.00 | 15,880.00 | 1.47% | 540 |
| Mar 3, 2026 | 15,860.00 | 15,860.00 | 15,650.00 | 15,650.00 | 15,650.00 | -4.46% | 38 |
| Mar 2, 2026 | 16,590.00 | 16,590.00 | 16,380.00 | 16,380.00 | 16,380.00 | -1.44% | 21 |
| Feb 27, 2026 | 16,720.00 | 16,820.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.58% | 425 |
| Feb 26, 2026 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 17,060.00 | 0.71% | 1 |
| Feb 25, 2026 | 16,550.00 | 16,940.00 | 16,550.00 | 16,940.00 | 16,940.00 | 2.23% | 5,025 |
| Feb 24, 2026 | 16,310.00 | 16,580.00 | 16,310.00 | 16,570.00 | 16,570.00 | 5.27% | 329 |
| Feb 23, 2026 | 15,670.00 | 15,750.00 | 15,670.00 | 15,740.00 | 15,740.00 | 0.32% | 33 |
| Feb 20, 2026 | 15,810.00 | 15,810.00 | 15,690.00 | 15,690.00 | 15,690.00 | -1.57% | 469 |
| Feb 19, 2026 | 15,750.00 | 15,940.00 | 15,750.00 | 15,940.00 | 15,940.00 | 0.19% | 444 |
| Feb 18, 2026 | 16,140.00 | 16,140.00 | 15,910.00 | 15,910.00 | 15,910.00 | -1.67% | 14,513 |
| Feb 13, 2026 | 16,320.00 | 16,500.00 | 16,180.00 | 16,180.00 | 16,180.00 | -0.80% | 3,107 |
| Feb 12, 2026 | 15,700.00 | 16,400.00 | 15,700.00 | 16,310.00 | 16,310.00 | 12.10% | 182 |
| Feb 9, 2026 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.34% | 125 |
| Feb 5, 2026 | 14,370.00 | 14,500.00 | 14,370.00 | 14,500.00 | 14,500.00 | 2.18% | 14 |
| Feb 4, 2026 | 14,130.00 | 14,190.00 | 13,990.00 | 14,190.00 | 14,190.00 | 1.43% | 3,556 |
| Feb 3, 2026 | 13,860.00 | 13,990.00 | 13,860.00 | 13,990.00 | 13,990.00 | 1.60% | 6,800 |
| Feb 2, 2026 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | -3.84% | 139 |
| Jan 30, 2026 | 14,310.00 | 14,320.00 | 14,310.00 | 14,320.00 | 14,320.00 | -1.51% | 9 |
| Jan 29, 2026 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | -2.35% | 4,805 |
| Jan 28, 2026 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | -0.60% | 535 |
| Jan 27, 2026 | 15,030.00 | 15,030.00 | 14,980.00 | 14,980.00 | 14,980.00 | -0.27% | 4 |
| Jan 26, 2026 | 14,890.00 | 15,020.00 | 14,890.00 | 15,020.00 | 15,020.00 | 0.87% | 459 |
| Jan 23, 2026 | 14,860.00 | 14,890.00 | 14,830.00 | 14,890.00 | 14,890.00 | -1.33% | 743 |
| Jan 22, 2026 | 14,870.00 | 15,230.00 | 14,870.00 | 15,090.00 | 15,090.00 | 2.72% | 31,688 |
| Jan 21, 2026 | 14,690.00 | 14,690.00 | 14,690.00 | 14,690.00 | 14,690.00 | 2.16% | 2 |
| Jan 20, 2026 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | -2.18% | 1 |
| Jan 16, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.07% | 1 |
| Jan 15, 2026 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | - | 33 |
| Jan 12, 2026 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 3.96% | 15 |
| Jan 8, 2026 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.14% | 352 |
| Jan 7, 2026 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | -1.25% | 14 |
| Jan 6, 2026 | 14,470.00 | 14,470.00 | 14,350.00 | 14,350.00 | 14,350.00 | 2.43% | 6 |
| Dec 29, 2025 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 3.24% | 154 |
| Dec 16, 2025 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | -0.44% | 10 |
| Dec 15, 2025 | 13,620.00 | 13,630.00 | 13,620.00 | 13,630.00 | 13,630.00 | -0.58% | 25 |
| Dec 12, 2025 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 1.18% | 1 |
| Dec 9, 2025 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | -4.17% | 9 |
| Dec 5, 2025 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | - | 2 |
| Dec 4, 2025 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 2.46% | 1 |
| Dec 3, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1.17% | 1 |
| Nov 28, 2025 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 1.94% | 3,665 |
| Nov 25, 2025 | 13,250.00 | 13,380.00 | 13,250.00 | 13,380.00 | 13,380.00 | 1.06% | 25 |
| Nov 18, 2025 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | -2.43% | 16 |
| Nov 17, 2025 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | -0.29% | 15 |
| Nov 14, 2025 | 13,480.00 | 13,610.00 | 13,480.00 | 13,610.00 | 13,610.00 | 2.41% | 2 |
| Nov 13, 2025 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 2.07% | 16 |
| Nov 11, 2025 | 12,980.00 | 13,020.00 | 12,980.00 | 13,020.00 | 13,020.00 | -0.15% | 83 |
| Nov 10, 2025 | 13,510.00 | 13,510.00 | 12,850.00 | 13,040.00 | 13,040.00 | -1.51% | 2,285 |
| Nov 7, 2025 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | 13,240.00 | -3.85% | 4 |
| Nov 6, 2025 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | -1.64% | 1 |
| Nov 5, 2025 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 3.17% | 5 |
| Oct 29, 2025 | 13,310.00 | 13,670.00 | 13,310.00 | 13,570.00 | 13,570.00 | -0.66% | 983 |
| Oct 28, 2025 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 3.25% | 9,056 |
| Oct 27, 2025 | 13,350.00 | 13,350.00 | 13,230.00 | 13,230.00 | 13,230.00 | -7.87% | 20 |
| Oct 24, 2025 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | -1.17% | 22 |
| Oct 22, 2025 | 14,470.00 | 14,530.00 | 14,470.00 | 14,530.00 | 14,530.00 | 3.42% | 17 |
| Oct 21, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 5.24% | 3 |
| Oct 17, 2025 | 12,940.00 | 13,350.00 | 12,940.00 | 13,350.00 | 13,350.00 | 4.13% | 15 |
| Oct 16, 2025 | 12,870.00 | 12,870.00 | 12,820.00 | 12,820.00 | 12,820.00 | 0.94% | 478 |
| Oct 15, 2025 | 13,180.00 | 13,180.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.24% | 12 |
| Oct 14, 2025 | 12,770.00 | 12,770.00 | 12,670.00 | 12,670.00 | 12,670.00 | -0.16% | 1,445 |
| Oct 13, 2025 | 12,770.00 | 12,770.00 | 12,560.00 | 12,690.00 | 12,690.00 | -6.42% | 18 |
| Oct 9, 2025 | 13,800.00 | 13,800.00 | 13,430.00 | 13,560.00 | 13,560.00 | -4.10% | 1,002 |
| Oct 7, 2025 | 14,380.00 | 14,380.00 | 14,140.00 | 14,140.00 | 14,140.00 | -0.14% | 498 |
| Oct 6, 2025 | 14,280.00 | 14,280.00 | 14,160.00 | 14,160.00 | 14,160.00 | -1.94% | 710 |
| Oct 3, 2025 | 14,480.00 | 14,750.00 | 14,440.00 | 14,440.00 | 14,440.00 | 5.48% | 75 |
| Oct 1, 2025 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 1.41% | 1 |
| Sep 26, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2.51% | 1 |
| Sep 25, 2025 | 13,190.00 | 13,230.00 | 13,170.00 | 13,170.00 | 13,170.00 | -12.26% | 3,070 |
| Sep 19, 2025 | 14,570.00 | 15,010.00 | 14,570.00 | 15,010.00 | 15,010.00 | 4.67% | 27 |
| Sep 18, 2025 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | - | 10 |
| Sep 17, 2025 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 1.99% | 14 |
| Sep 16, 2025 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 1.01% | 3 |
| Sep 15, 2025 | 14,140.00 | 14,140.00 | 13,920.00 | 13,920.00 | 13,920.00 | 1.09% | 2 |
| Sep 11, 2025 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 2.46% | 22 |
| Sep 10, 2025 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | -1.75% | 3 |
| Sep 9, 2025 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 0.22% | 7 |
| Sep 8, 2025 | 13,830.00 | 13,830.00 | 13,650.00 | 13,650.00 | 13,650.00 | 4.00% | 17 |