Suzano S.A. (BVMF:SUZB3)
Brazil
· Delayed Price · Currency is BRL 50.50
+0.96 (1.94%)
At close: Dec 5, 2025
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.10 | 49.59 | 48.92 | 49.54 | 49.54 | 1.21% | 6,693,600 |
| Dec 3, 2025 | 48.39 | 49.04 | 48.27 | 48.95 | 48.95 | 1.56% | 5,420,400 |
| Dec 2, 2025 | 47.57 | 48.40 | 47.54 | 48.20 | 48.20 | 1.52% | 4,973,900 |
| Dec 1, 2025 | 47.59 | 47.71 | 47.32 | 47.48 | 47.48 | -0.21% | 3,695,500 |
| Nov 28, 2025 | 48.19 | 48.19 | 47.54 | 47.58 | 47.58 | -1.29% | 4,283,000 |
| Nov 27, 2025 | 47.77 | 48.20 | 47.77 | 48.20 | 48.20 | 0.71% | 2,157,700 |
| Nov 26, 2025 | 47.80 | 48.48 | 47.70 | 47.86 | 47.86 | 0.13% | 6,595,400 |
| Nov 25, 2025 | 48.15 | 48.15 | 47.44 | 47.80 | 47.80 | -0.38% | 3,589,100 |
| Nov 24, 2025 | 48.38 | 48.40 | 47.78 | 47.98 | 47.98 | -0.68% | 5,621,600 |
| Nov 21, 2025 | 48.33 | 48.70 | 48.10 | 48.31 | 48.31 | -0.04% | 7,098,500 |
| Nov 19, 2025 | 48.35 | 49.01 | 48.30 | 48.33 | 48.33 | -0.41% | 5,621,100 |
| Nov 18, 2025 | 48.37 | 48.57 | 48.10 | 48.53 | 48.53 | 0.06% | 4,257,100 |
| Nov 17, 2025 | 47.36 | 48.50 | 47.14 | 48.50 | 48.50 | 2.41% | 10,502,800 |
| Nov 14, 2025 | 47.69 | 47.93 | 47.15 | 47.36 | 47.36 | -0.63% | 5,719,600 |
| Nov 13, 2025 | 48.15 | 48.37 | 47.30 | 47.66 | 47.66 | -0.85% | 6,230,700 |
| Nov 12, 2025 | 46.56 | 48.22 | 46.47 | 48.07 | 48.07 | 3.27% | 10,555,800 |
| Nov 11, 2025 | 46.70 | 46.99 | 46.49 | 46.55 | 46.55 | -0.32% | 6,817,600 |
| Nov 10, 2025 | 47.91 | 47.95 | 46.48 | 46.70 | 46.70 | -1.93% | 10,687,100 |
| Nov 7, 2025 | 48.01 | 48.48 | 47.35 | 47.62 | 47.62 | -2.12% | 7,958,700 |
| Nov 6, 2025 | 48.92 | 49.20 | 48.24 | 48.65 | 48.65 | -0.51% | 5,485,600 |
| Nov 5, 2025 | 49.54 | 49.76 | 48.82 | 48.90 | 48.90 | -1.03% | 4,567,500 |
| Nov 4, 2025 | 48.55 | 49.68 | 48.47 | 49.41 | 49.41 | 1.77% | 4,515,200 |
| Nov 3, 2025 | 48.99 | 48.99 | 48.37 | 48.55 | 48.55 | -0.70% | 3,806,500 |
| Oct 31, 2025 | 48.88 | 49.09 | 48.21 | 48.89 | 48.89 | 0.41% | 4,869,400 |
| Oct 30, 2025 | 48.85 | 49.42 | 48.69 | 48.69 | 48.69 | -0.84% | 3,883,700 |
| Oct 29, 2025 | 49.53 | 49.53 | 48.81 | 49.10 | 49.10 | -0.75% | 4,540,500 |
| Oct 28, 2025 | 49.22 | 49.72 | 48.87 | 49.47 | 49.47 | 0.73% | 3,496,300 |
| Oct 27, 2025 | 49.20 | 49.43 | 48.68 | 49.11 | 49.11 | 0.02% | 3,241,500 |
| Oct 24, 2025 | 48.86 | 49.45 | 48.69 | 49.10 | 49.10 | 0.88% | 4,124,300 |
| Oct 23, 2025 | 48.34 | 48.74 | 48.21 | 48.67 | 48.67 | 0.93% | 2,820,800 |
| Oct 22, 2025 | 47.44 | 48.34 | 47.44 | 48.22 | 48.22 | 1.56% | 3,647,300 |
| Oct 21, 2025 | 47.77 | 47.85 | 47.27 | 47.48 | 47.48 | -0.48% | 3,005,900 |
| Oct 20, 2025 | 47.60 | 48.00 | 47.46 | 47.71 | 47.71 | 0.17% | 3,970,100 |
| Oct 17, 2025 | 48.05 | 48.06 | 47.50 | 47.63 | 47.63 | -0.36% | 4,196,700 |
| Oct 16, 2025 | 47.41 | 47.93 | 47.25 | 47.80 | 47.80 | 0.36% | 3,662,500 |
| Oct 15, 2025 | 47.99 | 48.16 | 47.23 | 47.63 | 47.63 | -0.75% | 8,158,800 |
| Oct 14, 2025 | 48.10 | 48.42 | 47.95 | 47.99 | 47.99 | -0.46% | 3,931,900 |
| Oct 13, 2025 | 48.34 | 48.55 | 48.07 | 48.21 | 48.21 | 0.04% | 3,706,300 |
| Oct 10, 2025 | 47.80 | 48.79 | 47.80 | 48.19 | 48.19 | 1.05% | 5,440,100 |
| Oct 9, 2025 | 47.98 | 48.31 | 47.52 | 47.69 | 47.69 | -0.29% | 3,172,200 |
| Oct 8, 2025 | 48.89 | 49.03 | 47.81 | 47.83 | 47.83 | -2.17% | 9,707,500 |
| Oct 7, 2025 | 49.43 | 50.00 | 48.87 | 48.89 | 48.89 | -1.23% | 7,093,200 |
| Oct 6, 2025 | 50.64 | 50.79 | 49.31 | 49.50 | 49.50 | -2.37% | 4,493,000 |
| Oct 3, 2025 | 50.11 | 51.14 | 49.86 | 50.70 | 50.70 | 1.20% | 5,528,700 |
| Oct 2, 2025 | 49.87 | 50.26 | 49.52 | 50.10 | 50.10 | 0.42% | 5,305,100 |
| Oct 1, 2025 | 49.75 | 50.40 | 49.67 | 49.89 | 49.89 | -0.02% | 2,886,300 |
| Sep 30, 2025 | 49.45 | 49.90 | 48.90 | 49.90 | 49.90 | 1.48% | 7,021,600 |
| Sep 29, 2025 | 49.76 | 49.76 | 48.70 | 49.17 | 49.17 | -0.57% | 4,983,100 |
| Sep 26, 2025 | 50.30 | 50.36 | 49.41 | 49.45 | 49.45 | -1.57% | 3,798,600 |
| Sep 25, 2025 | 50.02 | 50.68 | 49.69 | 50.24 | 50.24 | 0.58% | 7,712,400 |
| Sep 24, 2025 | 50.26 | 50.34 | 49.52 | 49.95 | 49.95 | -0.36% | 6,210,900 |
| Sep 23, 2025 | 50.56 | 51.07 | 50.13 | 50.13 | 50.13 | -0.44% | 3,426,200 |
| Sep 22, 2025 | 50.55 | 50.75 | 50.25 | 50.35 | 50.35 | -0.30% | 6,874,200 |
| Sep 19, 2025 | 50.91 | 51.16 | 50.47 | 50.50 | 50.50 | -0.45% | 6,510,500 |
| Sep 18, 2025 | 51.02 | 51.03 | 50.17 | 50.73 | 50.73 | -0.33% | 3,920,800 |
| Sep 17, 2025 | 50.75 | 51.22 | 50.33 | 50.90 | 50.90 | 0.43% | 4,706,800 |
| Sep 16, 2025 | 50.70 | 51.15 | 50.39 | 50.68 | 50.68 | 0.36% | 3,765,800 |
| Sep 15, 2025 | 50.68 | 50.69 | 50.21 | 50.50 | 50.50 | 0.14% | 3,693,700 |
| Sep 12, 2025 | 51.45 | 51.54 | 50.43 | 50.43 | 50.43 | -2.17% | 4,180,700 |
| Sep 11, 2025 | 51.12 | 51.55 | 50.84 | 51.55 | 51.55 | 1.48% | 4,433,300 |
| Sep 10, 2025 | 51.93 | 51.93 | 50.80 | 50.80 | 50.80 | -2.14% | 5,661,300 |
| Sep 9, 2025 | 51.83 | 52.40 | 51.41 | 51.91 | 51.91 | 0.60% | 4,760,900 |
| Sep 8, 2025 | 52.11 | 52.20 | 51.32 | 51.60 | 51.60 | -0.75% | 5,665,200 |
| Sep 5, 2025 | 51.94 | 52.18 | 50.87 | 51.99 | 51.99 | 0.62% | 4,143,300 |
| Sep 4, 2025 | 52.07 | 52.20 | 51.41 | 51.67 | 51.67 | -0.58% | 3,841,300 |
| Sep 3, 2025 | 52.45 | 53.67 | 51.71 | 51.97 | 51.97 | -0.55% | 4,167,600 |
| Sep 2, 2025 | 52.50 | 52.99 | 52.23 | 52.26 | 52.26 | -0.55% | 2,151,200 |
| Sep 1, 2025 | 52.59 | 52.73 | 51.85 | 52.55 | 52.55 | 0.19% | 1,852,900 |
| Aug 29, 2025 | 52.85 | 53.23 | 52.43 | 52.45 | 52.45 | -0.72% | 4,315,200 |
| Aug 28, 2025 | 53.30 | 53.30 | 52.70 | 52.83 | 52.83 | -0.28% | 3,251,100 |
| Aug 27, 2025 | 52.61 | 53.06 | 52.52 | 52.98 | 52.98 | 0.70% | 2,700,900 |
| Aug 26, 2025 | 53.21 | 53.55 | 52.61 | 52.61 | 52.61 | -1.50% | 3,902,200 |
| Aug 25, 2025 | 53.82 | 53.98 | 53.29 | 53.41 | 53.41 | -0.65% | 2,602,000 |
| Aug 22, 2025 | 53.49 | 53.89 | 53.02 | 53.76 | 53.76 | 2.79% | 5,247,500 |
| Aug 21, 2025 | 52.49 | 52.53 | 52.01 | 52.30 | 52.30 | -0.36% | 1,900,100 |
| Aug 20, 2025 | 52.91 | 53.22 | 52.39 | 52.49 | 52.49 | -0.98% | 2,602,700 |
| Aug 19, 2025 | 52.33 | 53.07 | 52.20 | 53.01 | 53.01 | 0.78% | 5,423,800 |
| Aug 18, 2025 | 53.07 | 53.47 | 52.44 | 52.60 | 52.60 | -1.37% | 6,649,300 |
| Aug 15, 2025 | 53.82 | 54.67 | 53.23 | 53.33 | 53.33 | -1.08% | 5,945,100 |
| Aug 14, 2025 | 53.71 | 54.07 | 53.47 | 53.91 | 53.91 | 0.09% | 1,836,700 |
| Aug 13, 2025 | 54.12 | 54.21 | 53.62 | 53.86 | 53.86 | -0.43% | 3,158,300 |
| Aug 12, 2025 | 54.05 | 54.55 | 53.60 | 54.09 | 54.09 | 0.02% | 3,851,800 |
| Aug 11, 2025 | 54.35 | 54.46 | 53.46 | 54.08 | 54.08 | -0.92% | 3,455,300 |
| Aug 8, 2025 | 54.18 | 55.28 | 53.54 | 54.58 | 54.58 | 0.81% | 5,466,800 |
| Aug 7, 2025 | 52.96 | 54.80 | 52.67 | 54.14 | 54.14 | 4.88% | 10,786,500 |
| Aug 6, 2025 | 51.26 | 51.70 | 50.77 | 51.62 | 51.62 | 1.28% | 3,579,900 |
| Aug 5, 2025 | 50.98 | 51.15 | 50.35 | 50.97 | 50.97 | 0.39% | 2,029,700 |
| Aug 4, 2025 | 52.18 | 52.18 | 50.28 | 50.77 | 50.77 | -1.87% | 5,604,900 |
| Aug 1, 2025 | 52.28 | 52.60 | 51.47 | 51.74 | 51.74 | -0.79% | 6,867,100 |
| Jul 31, 2025 | 52.39 | 52.82 | 51.59 | 52.15 | 52.15 | -0.06% | 5,254,200 |
| Jul 30, 2025 | 51.95 | 53.10 | 50.95 | 52.18 | 52.18 | 0.64% | 8,799,100 |
| Jul 29, 2025 | 52.16 | 52.23 | 51.70 | 51.85 | 51.85 | -0.58% | 2,331,400 |
| Jul 28, 2025 | 52.59 | 52.73 | 51.97 | 52.15 | 52.15 | -0.80% | 3,432,000 |
| Jul 25, 2025 | 51.37 | 52.76 | 51.37 | 52.57 | 52.57 | 2.08% | 4,313,000 |
| Jul 24, 2025 | 51.66 | 51.88 | 51.39 | 51.50 | 51.50 | -0.48% | 2,363,300 |
| Jul 23, 2025 | 50.98 | 52.10 | 50.98 | 51.75 | 51.75 | 0.96% | 2,637,600 |
| Jul 22, 2025 | 51.35 | 51.52 | 51.00 | 51.26 | 51.26 | 0.51% | 4,183,900 |
| Jul 21, 2025 | 50.73 | 51.45 | 50.56 | 51.00 | 51.00 | 0.77% | 3,864,100 |
| Jul 18, 2025 | 50.24 | 50.75 | 50.17 | 50.61 | 50.61 | 0.22% | 7,223,100 |
| Jul 17, 2025 | 50.60 | 50.97 | 50.14 | 50.50 | 50.50 | -0.04% | 3,186,600 |