Suzano S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.690	43.520	42.300	43.050	43.050	6,006,600
2026-10-15	42.250	43.000	42.200	42.400	42.400	6,287,900
2026-10-14	43.700	43.700	42.720	42.890	42.890	5,997,500
2026-10-13	42.660	43.240	42.420	43.210	43.210	5,038,600
2026-10-09	42.860	42.950	42.170	42.670	42.670	6,720,300
2026-10-08	42.300	43.150	42.040	42.770	42.770	6,390,300
2026-10-07	41.800	42.630	41.610	42.180	42.180	6,964,900
2026-10-06	42.360	42.760	41.630	41.720	41.720	10,707,100
2026-10-05	45.100	45.140	40.600	41.960	41.960	28,554,900
2026-10-02	43.890	44.470	43.220	44.350	44.350	7,186,600
2026-10-01	45.020	45.020	42.900	43.260	43.260	9,194,100
2026-09-30	45.020	45.020	44.200	44.200	44.200	4,331,300
2026-09-29	44.610	44.770	43.920	44.370	44.370	3,340,600
2026-09-28	44.860	45.050	44.460	44.690	44.690	6,574,500
2026-09-25	45.520	45.790	44.980	45.000	45.000	3,054,300
2026-09-24	47.420	47.580	45.430	45.580	45.580	6,438,500
2026-09-23	48.040	48.550	47.430	47.490	47.490	10,074,600
2026-09-22	47.010	48.690	47.010	48.580	48.580	7,080,000
2026-09-21	48.000	48.200	47.090	47.250	47.250	6,307,400
2026-09-18	47.390	47.990	46.910	47.990	47.990	9,764,900
2026-09-17	46.940	47.760	46.610	47.400	47.400	3,153,200
2026-09-16	47.420	47.670	46.630	46.700	46.700	4,745,800
2026-09-15	47.730	47.770	46.990	47.560	47.560	2,688,600
2026-09-14	46.840	47.540	46.790	47.300	47.300	5,619,000
2026-09-11	48.100	48.600	47.650	47.810	47.810	6,030,500
2026-09-10	47.270	48.100	47.270	48.100	48.100	7,526,000
2026-09-09	46.910	47.730	46.700	47.230	47.230	5,344,700
2026-09-08	47.150	47.540	46.390	47.030	47.030	7,596,500
2026-09-04	46.860	46.980	46.370	46.890	46.890	3,811,100
2026-09-03	47.030	47.070	45.910	46.790	46.790	4,246,700
2026-09-02	46.010	47.270	45.940	46.750	46.750	7,750,200
2026-09-01	45.430	46.000	45.220	45.760	45.760	4,834,800
2026-08-31	46.170	46.230	45.240	45.300	45.300	6,039,300
2026-08-28	46.880	47.180	45.990	45.990	45.990	6,482,600
2026-08-27	45.900	46.830	45.530	46.400	46.400	9,329,500
2026-08-26	46.160	46.410	45.910	46.150	46.150	7,919,000
2026-08-25	46.450	46.560	45.990	46.340	46.340	10,453,800
2026-08-24	45.300	46.980	45.140	46.320	46.320	12,157,400
2026-08-21	44.120	45.330	44.120	44.970	44.970	13,545,800
2026-08-20	42.710	44.660	42.710	44.160	44.160	12,171,300
2026-08-19	41.350	43.090	40.520	43.070	43.070	9,315,700
2026-08-18	40.700	41.760	40.540	41.160	41.160	9,567,300
2026-08-17	41.990	42.140	40.450	40.580	40.580	5,871,700
2026-08-14	41.580	42.720	41.530	42.030	42.030	8,240,000
2026-08-13	40.940	41.630	40.650	41.500	41.500	7,883,800
2026-08-12	40.400	41.500	40.350	41.450	41.450	7,757,200
2026-08-11	41.310	41.500	40.080	40.380	40.380	6,370,000
2026-08-10	41.570	41.920	41.220	41.290	41.290	2,954,300
2026-08-07	41.930	42.040	41.140	41.700	41.700	4,162,900
2026-08-06	42.700	42.850	41.970	41.970	41.970	4,341,400
2026-08-05	43.040	43.180	42.640	42.840	42.840	5,867,200
2026-08-04	43.530	43.710	42.420	43.020	43.020	3,304,700
2026-08-03	43.540	43.690	43.000	43.100	43.100	4,829,200
2026-07-31	42.740	43.400	42.730	43.320	43.320	3,411,300
2026-07-30	42.640	43.000	42.150	42.730	42.730	3,591,100
2026-07-29	43.090	43.310	42.230	42.300	42.300	11,324,800
2026-07-28	42.500	43.500	42.300	43.100	43.100	6,706,000
2026-07-27	41.980	42.100	41.380	41.870	41.870	4,786,000
2026-07-24	42.000	42.250	41.630	41.840	41.840	3,640,600
2026-07-23	42.410	42.820	41.780	42.430	42.430	2,364,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0046 BRL
2025-12-18	1.1166 BRL
2024-12-16	2.0174 BRL
2023-12-07	1.1634 BRL
2022-12-16	1.7948 BRL
2022-05-04	0.5928 BRL
2022-04-27	0.1792 BRL
2022-01-18	0.7412 BRL
2019-04-18	0.4447 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.