Suzano S.A. (BVMF:SUZB3)
Brazil
· Delayed Price · Currency is BRL 45.45
+0.15 (0.33%)
Apr 28, 2026, 5:07 PM GMT-3
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.30 | 45.49 | 44.68 | 45.45 | 45.45 | 0.33% | 6,038,700 |
| Apr 27, 2026 | 45.70 | 45.83 | 45.26 | 45.30 | 45.30 | -0.74% | 3,904,900 |
| Apr 24, 2026 | 46.76 | 46.81 | 45.35 | 45.64 | 45.64 | -2.25% | 7,904,500 |
| Apr 23, 2026 | 47.45 | 47.47 | 46.51 | 46.69 | 46.69 | -1.39% | 7,248,700 |
| Apr 22, 2026 | 48.03 | 48.58 | 47.33 | 47.35 | 47.35 | -0.94% | 4,622,600 |
| Apr 20, 2026 | 47.93 | 48.10 | 47.50 | 47.80 | 47.80 | -0.27% | 4,192,800 |
| Apr 17, 2026 | 48.06 | 48.68 | 47.14 | 47.93 | 47.93 | 0.84% | 8,261,400 |
| Apr 16, 2026 | 47.97 | 48.15 | 47.46 | 47.53 | 47.53 | -0.63% | 8,122,800 |
| Apr 15, 2026 | 48.74 | 48.74 | 47.50 | 47.83 | 47.83 | -1.40% | 11,055,300 |
| Apr 14, 2026 | 47.87 | 48.65 | 47.51 | 48.51 | 48.51 | 1.49% | 11,882,600 |
| Apr 13, 2026 | 47.20 | 47.80 | 46.92 | 47.80 | 47.80 | 1.36% | 6,928,900 |
| Apr 10, 2026 | 47.89 | 48.28 | 46.98 | 47.16 | 47.16 | -0.92% | 5,967,500 |
| Apr 9, 2026 | 47.20 | 48.10 | 47.10 | 47.60 | 47.60 | 0.55% | 7,080,900 |
| Apr 8, 2026 | 47.02 | 47.58 | 46.45 | 47.34 | 47.34 | 1.96% | 11,550,400 |
| Apr 7, 2026 | 49.39 | 49.39 | 46.36 | 46.43 | 46.43 | -6.39% | 46,515,300 |
| Apr 6, 2026 | 50.91 | 50.99 | 49.37 | 49.60 | 49.60 | -2.46% | 5,929,500 |
| Apr 2, 2026 | 51.38 | 51.70 | 50.50 | 50.85 | 50.85 | -2.38% | 4,363,600 |
| Apr 1, 2026 | 52.00 | 52.33 | 51.73 | 52.09 | 52.09 | 0.37% | 4,276,600 |
| Mar 31, 2026 | 50.82 | 52.08 | 50.64 | 51.90 | 51.90 | 2.65% | 6,306,900 |
| Mar 30, 2026 | 50.75 | 50.92 | 50.11 | 50.56 | 50.56 | 0.24% | 2,987,900 |
| Mar 27, 2026 | 50.52 | 51.18 | 50.32 | 50.44 | 50.44 | -0.71% | 5,542,200 |
| Mar 26, 2026 | 51.40 | 51.55 | 50.53 | 50.80 | 50.80 | -1.17% | 2,979,000 |
| Mar 25, 2026 | 51.97 | 52.07 | 51.07 | 51.40 | 51.40 | 0.45% | 5,050,700 |
| Mar 24, 2026 | 51.62 | 51.62 | 50.32 | 51.17 | 51.17 | -0.87% | 3,412,500 |
| Mar 23, 2026 | 50.51 | 51.80 | 50.10 | 51.62 | 51.62 | 2.87% | 5,035,400 |
| Mar 20, 2026 | 51.02 | 51.12 | 49.57 | 50.18 | 50.18 | -1.84% | 12,539,500 |
| Mar 19, 2026 | 52.11 | 52.50 | 50.97 | 51.12 | 51.12 | -2.74% | 8,886,200 |
| Mar 18, 2026 | 52.87 | 53.66 | 52.35 | 52.56 | 52.56 | -1.04% | 8,805,700 |
| Mar 17, 2026 | 53.20 | 54.10 | 52.86 | 53.11 | 53.11 | -0.08% | 6,523,300 |
| Mar 16, 2026 | 53.32 | 53.99 | 52.92 | 53.15 | 53.15 | -0.47% | 3,456,200 |
| Mar 13, 2026 | 53.42 | 53.77 | 53.09 | 53.40 | 53.40 | -0.13% | 3,468,300 |
| Mar 12, 2026 | 54.01 | 54.56 | 53.11 | 53.47 | 53.47 | -2.60% | 4,874,200 |
| Mar 11, 2026 | 55.17 | 55.17 | 54.55 | 54.90 | 54.90 | -1.26% | 2,344,600 |
| Mar 10, 2026 | 55.00 | 56.03 | 54.72 | 55.60 | 55.60 | 1.46% | 4,071,000 |
| Mar 9, 2026 | 54.54 | 55.26 | 53.90 | 54.80 | 54.80 | -0.22% | 5,605,900 |
| Mar 6, 2026 | 55.74 | 56.08 | 54.51 | 54.92 | 54.92 | -1.58% | 5,010,600 |
| Mar 5, 2026 | 56.64 | 57.14 | 55.54 | 55.80 | 55.80 | -1.24% | 4,996,300 |
| Mar 4, 2026 | 57.21 | 57.40 | 55.59 | 56.50 | 56.50 | -1.34% | 5,629,100 |
| Mar 3, 2026 | 57.52 | 58.42 | 56.45 | 57.27 | 57.27 | -1.36% | 9,151,000 |
| Mar 2, 2026 | 58.30 | 58.68 | 57.41 | 58.06 | 58.06 | 0.10% | 5,090,800 |
| Feb 27, 2026 | 58.78 | 59.12 | 57.91 | 58.00 | 58.00 | -1.66% | 5,310,500 |
| Feb 26, 2026 | 58.91 | 59.65 | 58.37 | 58.98 | 58.98 | 0.14% | 6,986,000 |
| Feb 25, 2026 | 58.72 | 59.32 | 58.07 | 58.90 | 58.90 | 0.55% | 11,432,400 |
| Feb 24, 2026 | 57.28 | 58.85 | 57.00 | 58.58 | 58.58 | 2.77% | 8,659,900 |
| Feb 23, 2026 | 56.86 | 57.00 | 56.22 | 57.00 | 57.00 | 0.25% | 4,529,000 |
| Feb 20, 2026 | 57.13 | 57.13 | 56.04 | 56.86 | 56.86 | -0.47% | 5,819,300 |
| Feb 19, 2026 | 57.14 | 57.83 | 56.89 | 57.13 | 57.13 | -0.12% | 3,902,400 |
| Feb 18, 2026 | 58.44 | 58.44 | 56.77 | 57.20 | 57.20 | -1.95% | 5,734,300 |
| Feb 13, 2026 | 58.20 | 58.82 | 57.32 | 58.34 | 58.34 | 0.15% | 12,830,800 |
| Feb 12, 2026 | 58.10 | 58.68 | 56.83 | 58.25 | 58.25 | 0.55% | 11,352,900 |
| Feb 11, 2026 | 53.00 | 57.94 | 52.90 | 57.93 | 57.93 | 13.32% | 27,708,000 |
| Feb 10, 2026 | 51.40 | 52.08 | 51.05 | 51.12 | 51.12 | -0.43% | 3,513,400 |
| Feb 9, 2026 | 50.15 | 51.34 | 50.14 | 51.34 | 51.34 | 2.27% | 5,552,500 |
| Feb 6, 2026 | 50.52 | 51.02 | 50.01 | 50.20 | 50.20 | -0.46% | 6,224,400 |
| Feb 5, 2026 | 49.98 | 50.90 | 49.64 | 50.43 | 50.43 | 1.67% | 8,133,900 |
| Feb 4, 2026 | 49.07 | 49.73 | 48.35 | 49.60 | 49.60 | 1.04% | 8,209,700 |
| Feb 3, 2026 | 48.98 | 49.61 | 48.77 | 49.09 | 49.09 | 0.76% | 7,575,300 |
| Feb 2, 2026 | 49.42 | 49.62 | 48.55 | 48.72 | 48.72 | -1.24% | 5,900,300 |
| Jan 30, 2026 | 49.39 | 50.73 | 48.92 | 49.33 | 49.33 | -0.06% | 12,102,300 |
| Jan 29, 2026 | 51.80 | 51.80 | 49.24 | 49.36 | 49.36 | -4.64% | 9,287,200 |
| Jan 28, 2026 | 51.45 | 52.09 | 50.97 | 51.76 | 51.76 | 0.94% | 5,163,100 |
| Jan 27, 2026 | 52.04 | 52.45 | 50.91 | 51.28 | 51.28 | -0.75% | 6,546,300 |
| Jan 26, 2026 | 52.13 | 52.45 | 51.60 | 51.67 | 51.67 | -1.11% | 5,078,400 |
| Jan 23, 2026 | 52.20 | 52.70 | 51.15 | 52.25 | 52.25 | 0.11% | 9,274,600 |
| Jan 22, 2026 | 52.33 | 53.54 | 51.95 | 52.19 | 52.19 | -0.02% | 7,235,500 |
| Jan 21, 2026 | 51.54 | 52.30 | 51.28 | 52.20 | 52.20 | 1.66% | 4,956,800 |
| Jan 20, 2026 | 52.26 | 52.26 | 50.75 | 51.35 | 51.35 | -0.96% | 2,497,900 |
| Jan 19, 2026 | 51.08 | 51.93 | 50.95 | 51.85 | 51.85 | 0.48% | 6,916,100 |
| Jan 16, 2026 | 52.31 | 52.44 | 51.02 | 51.60 | 51.60 | -1.43% | 9,098,000 |
| Jan 15, 2026 | 52.18 | 52.65 | 51.74 | 52.35 | 52.35 | 0.35% | 2,979,700 |
| Jan 14, 2026 | 51.58 | 52.18 | 51.44 | 52.17 | 52.17 | 1.28% | 3,105,400 |
| Jan 13, 2026 | 51.67 | 52.13 | 51.13 | 51.51 | 51.51 | -1.15% | 3,687,900 |
| Jan 12, 2026 | 50.95 | 52.22 | 50.81 | 52.11 | 52.11 | 2.20% | 3,415,500 |
| Jan 9, 2026 | 49.82 | 51.20 | 49.55 | 50.99 | 50.99 | 2.86% | 5,610,400 |
| Jan 8, 2026 | 49.84 | 49.88 | 49.03 | 49.57 | 49.57 | -0.74% | 5,838,000 |
| Jan 7, 2026 | 50.16 | 50.63 | 49.88 | 49.94 | 49.94 | -0.58% | 8,357,300 |
| Jan 6, 2026 | 50.56 | 51.00 | 49.94 | 50.23 | 50.23 | -0.40% | 5,153,600 |
| Jan 5, 2026 | 51.94 | 52.24 | 50.43 | 50.43 | 50.43 | -2.78% | 4,947,400 |
| Jan 2, 2026 | 51.41 | 52.11 | 51.29 | 51.87 | 51.87 | 0.82% | 5,569,600 |
| Dec 30, 2025 | 51.44 | 51.67 | 51.24 | 51.45 | 51.45 | -0.19% | 4,309,500 |
| Dec 29, 2025 | 51.61 | 51.85 | 51.36 | 51.55 | 51.55 | -0.25% | 3,315,700 |
| Dec 26, 2025 | 51.53 | 51.85 | 51.24 | 51.68 | 51.68 | 0.35% | 2,858,000 |
| Dec 23, 2025 | 51.00 | 51.75 | 49.94 | 51.50 | 51.50 | 0.59% | 12,965,900 |
| Dec 22, 2025 | 51.20 | 52.06 | 50.99 | 51.20 | 51.20 | -0.23% | 9,456,900 |
| Dec 19, 2025 | 51.29 | 52.51 | 51.29 | 51.32 | 51.32 | -2.53% | 13,225,200 |
| Dec 18, 2025 | 50.14 | 53.01 | 49.87 | 52.65 | 51.53 | 5.74% | 15,098,200 |
| Dec 17, 2025 | 48.84 | 49.84 | 48.84 | 49.79 | 48.73 | 1.78% | 9,610,900 |
| Dec 16, 2025 | 48.71 | 49.37 | 48.50 | 48.92 | 47.88 | 0.43% | 5,795,200 |
| Dec 15, 2025 | 49.24 | 49.24 | 48.10 | 48.71 | 47.68 | -0.71% | 5,696,600 |
| Dec 12, 2025 | 49.50 | 49.89 | 48.68 | 49.06 | 48.02 | -0.83% | 5,818,400 |
| Dec 11, 2025 | 51.28 | 51.70 | 48.91 | 49.47 | 48.42 | -4.26% | 21,574,100 |
| Dec 10, 2025 | 50.55 | 51.67 | 50.02 | 51.67 | 50.57 | 2.42% | 6,366,100 |
| Dec 9, 2025 | 50.40 | 51.72 | 50.12 | 50.45 | 49.38 | 0.12% | 8,909,400 |
| Dec 8, 2025 | 50.50 | 50.85 | 49.91 | 50.39 | 49.32 | -0.22% | 5,010,700 |
| Dec 5, 2025 | 49.79 | 51.51 | 49.51 | 50.50 | 49.43 | 1.94% | 13,125,000 |
| Dec 4, 2025 | 49.10 | 49.59 | 48.92 | 49.54 | 48.49 | 1.21% | 6,693,600 |
| Dec 3, 2025 | 48.39 | 49.04 | 48.27 | 48.95 | 47.91 | 1.56% | 5,420,400 |
| Dec 2, 2025 | 47.57 | 48.40 | 47.54 | 48.20 | 47.18 | 1.52% | 4,973,900 |
| Dec 1, 2025 | 47.59 | 47.71 | 47.32 | 47.48 | 46.47 | -0.21% | 3,695,500 |
| Nov 28, 2025 | 48.19 | 48.19 | 47.54 | 47.58 | 46.57 | -1.29% | 4,283,000 |