Skip to main content
Suzano S.A. (BVMF:SUZB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
54.81
-0.11 (-0.20%)
Mar 9, 2026, 3:35 PM GMT-3

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202654.5454.9553.9054.80--0.22%3,611,700
Mar 6, 202655.7456.0854.5154.9254.92-1.58%5,010,600
Mar 5, 202656.6457.1455.5455.8055.80-1.24%4,996,300
Mar 4, 202657.2157.4055.5956.5056.50-1.34%5,629,100
Mar 3, 202657.5258.4256.4557.2757.27-1.36%9,151,000
Mar 2, 202658.3058.6857.4158.0658.060.10%5,090,800
Feb 27, 202658.7859.1257.9158.0058.00-1.66%5,310,500
Feb 26, 202658.9159.6558.3758.9858.980.14%6,986,000
Feb 25, 202658.7259.3258.0758.9058.900.55%11,432,400
Feb 24, 202657.2858.8557.0058.5858.582.77%8,659,900
Feb 23, 202656.8657.0056.2257.0057.000.25%4,529,000
Feb 20, 202657.1357.1356.0456.8656.86-0.47%5,819,300
Feb 19, 202657.1457.8356.8957.1357.13-0.12%3,902,400
Feb 18, 202658.4458.4456.7757.2057.20-1.95%5,734,300
Feb 13, 202658.2058.8257.3258.3458.340.15%12,830,800
Feb 12, 202658.1058.6856.8358.2558.250.55%11,352,900
Feb 11, 202653.0057.9452.9057.9357.9313.32%27,708,000
Feb 10, 202651.4052.0851.0551.1251.12-0.43%3,513,400
Feb 9, 202650.1551.3450.1451.3451.342.27%5,552,500
Feb 6, 202650.5251.0250.0150.2050.20-0.46%6,224,400
Feb 5, 202649.9850.9049.6450.4350.431.67%8,133,900
Feb 4, 202649.0749.7348.3549.6049.601.04%8,209,700
Feb 3, 202648.9849.6148.7749.0949.090.76%7,575,300
Feb 2, 202649.4249.6248.5548.7248.72-1.24%5,900,300
Jan 30, 202649.3950.7348.9249.3349.33-0.06%12,102,300
Jan 29, 202651.8051.8049.2449.3649.36-4.64%9,287,200
Jan 28, 202651.4552.0950.9751.7651.760.94%5,163,100
Jan 27, 202652.0452.4550.9151.2851.28-0.75%6,546,300
Jan 26, 202652.1352.4551.6051.6751.67-1.11%5,078,400
Jan 23, 202652.2052.7051.1552.2552.250.11%9,274,600
Jan 22, 202652.3353.5451.9552.1952.19-0.02%7,235,500
Jan 21, 202651.5452.3051.2852.2052.201.66%4,956,800
Jan 20, 202652.2652.2650.7551.3551.35-0.96%2,497,900
Jan 19, 202651.0851.9350.9551.8551.850.48%6,916,100
Jan 16, 202652.3152.4451.0251.6051.60-1.43%9,098,000
Jan 15, 202652.1852.6551.7452.3552.350.35%2,979,700
Jan 14, 202651.5852.1851.4452.1752.171.28%3,105,400
Jan 13, 202651.6752.1351.1351.5151.51-1.15%3,687,900
Jan 12, 202650.9552.2250.8152.1152.112.20%3,415,500
Jan 9, 202649.8251.2049.5550.9950.992.86%5,610,400
Jan 8, 202649.8449.8849.0349.5749.57-0.74%5,838,000
Jan 7, 202650.1650.6349.8849.9449.94-0.58%8,357,300
Jan 6, 202650.5651.0049.9450.2350.23-0.40%5,153,600
Jan 5, 202651.9452.2450.4350.4350.43-2.78%4,947,400
Jan 2, 202651.4152.1151.2951.8751.870.82%5,569,600
Dec 30, 202551.4451.6751.2451.4551.45-0.19%4,309,500
Dec 29, 202551.6151.8551.3651.5551.55-0.25%3,315,700
Dec 26, 202551.5351.8551.2451.6851.680.35%2,858,000
Dec 23, 202551.0051.7549.9451.5051.500.59%12,965,900
Dec 22, 202551.2052.0650.9951.2051.20-0.23%9,456,900
Dec 19, 202551.2952.5151.2951.3251.32-2.53%13,225,200
Dec 18, 202550.1453.0149.8752.6551.535.74%15,098,200
Dec 17, 202548.8449.8448.8449.7948.731.78%9,610,900
Dec 16, 202548.7149.3748.5048.9247.880.43%5,795,200
Dec 15, 202549.2449.2448.1048.7147.68-0.71%5,696,600
Dec 12, 202549.5049.8948.6849.0648.02-0.83%5,818,400
Dec 11, 202551.2851.7048.9149.4748.42-4.26%21,574,100
Dec 10, 202550.5551.6750.0251.6750.572.42%6,366,100
Dec 9, 202550.4051.7250.1250.4549.380.12%8,909,400
Dec 8, 202550.5050.8549.9150.3949.32-0.22%5,010,700
Dec 5, 202549.7951.5149.5150.5049.431.94%13,125,000
Dec 4, 202549.1049.5948.9249.5448.491.21%6,693,600
Dec 3, 202548.3949.0448.2748.9547.911.56%5,420,400
Dec 2, 202547.5748.4047.5448.2047.181.52%4,973,900
Dec 1, 202547.5947.7147.3247.4846.47-0.21%3,695,500
Nov 28, 202548.1948.1947.5447.5846.57-1.29%4,283,000
Nov 27, 202547.7748.2047.7748.2047.180.71%2,157,700
Nov 26, 202547.8048.4847.7047.8646.840.13%6,595,400
Nov 25, 202548.1548.1547.4447.8046.79-0.38%3,589,100
Nov 24, 202548.3848.4047.7847.9846.96-0.68%5,621,600
Nov 21, 202548.3348.7048.1048.3147.28-0.04%7,098,500
Nov 19, 202548.3549.0148.3048.3347.30-0.41%5,621,100
Nov 18, 202548.3748.5748.1048.5347.500.06%4,257,100
Nov 17, 202547.3648.5047.1448.5047.472.41%10,502,800
Nov 14, 202547.6947.9347.1547.3646.35-0.63%5,719,600
Nov 13, 202548.1548.3747.3047.6646.65-0.85%6,230,700
Nov 12, 202546.5648.2246.4748.0747.053.27%10,555,800
Nov 11, 202546.7046.9946.4946.5545.56-0.32%6,817,600
Nov 10, 202547.9147.9546.4846.7045.71-1.93%10,687,100
Nov 7, 202548.0148.4847.3547.6246.61-2.12%7,958,700
Nov 6, 202548.9249.2048.2448.6547.62-0.51%5,485,600
Nov 5, 202549.5449.7648.8248.9047.86-1.03%4,567,500
Nov 4, 202548.5549.6848.4749.4148.361.77%4,515,200
Nov 3, 202548.9948.9948.3748.5547.52-0.70%3,806,500
Oct 31, 202548.8849.0948.2148.8947.850.41%4,869,400
Oct 30, 202548.8549.4248.6948.6947.66-0.84%3,883,700
Oct 29, 202549.5349.5348.8149.1048.06-0.75%4,540,500
Oct 28, 202549.2249.7248.8749.4748.420.73%3,496,300
Oct 27, 202549.2049.4348.6849.1148.070.02%3,241,500
Oct 24, 202548.8649.4548.6949.1048.060.88%4,124,300
Oct 23, 202548.3448.7448.2148.6747.640.93%2,820,800
Oct 22, 202547.4448.3447.4448.2247.201.56%3,647,300
Oct 21, 202547.7747.8547.2747.4846.47-0.48%3,005,900
Oct 20, 202547.6048.0047.4647.7146.700.17%3,970,100
Oct 17, 202548.0548.0647.5047.6346.62-0.36%4,196,700
Oct 16, 202547.4147.9347.2547.8046.790.36%3,662,500
Oct 15, 202547.9948.1647.2347.6346.62-0.75%8,158,800
Oct 14, 202548.1048.4247.9547.9946.97-0.46%3,931,900
Oct 13, 202548.3448.5548.0748.2147.190.04%3,706,300
Oct 10, 202547.8048.7947.8048.1947.171.05%5,440,100