Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	53.510	54.500	53.500	54.410	51.466	7,231,900
2024-08-15	54.970	54.990	53.280	53.580	50.681	7,691,600
2024-08-14	54.510	55.000	54.360	54.700	51.740	6,591,400
2024-08-13	54.580	55.270	54.270	54.540	51.589	7,419,700
2024-08-12	54.500	54.930	53.810	54.390	51.447	6,660,000
2024-08-09	55.230	55.690	54.010	54.500	51.551	17,574,400
2024-08-08	51.900	54.080	51.720	53.600	50.699	7,362,100
2024-08-07	51.790	52.770	51.330	52.200	49.375	6,144,300
2024-08-06	52.860	52.940	51.680	51.890	49.082	10,699,100
2024-08-05	52.140	53.160	51.710	53.030	50.160	5,982,900
2024-08-02	53.000	54.060	52.890	53.000	50.132	8,273,400
2024-08-01	53.740	54.670	53.340	53.800	50.889	5,096,700
2024-07-31	53.430	54.040	52.710	53.860	50.945	5,640,200
2024-07-30	52.800	53.730	52.180	53.420	50.529	7,154,700
2024-07-29	51.720	53.260	51.450	52.780	49.924	5,174,400
2024-07-26	52.500	52.590	51.670	51.790	48.987	8,078,500
2024-07-25	53.210	54.160	52.400	52.470	49.631	6,972,800
2024-07-24	53.220	53.470	52.730	53.030	50.160	5,710,100
2024-07-23	53.140	53.890	52.910	53.110	50.236	5,380,000
2024-07-22	53.650	53.940	52.720	53.280	50.397	7,288,300
2024-07-19	54.110	54.140	53.430	53.600	50.699	6,235,300
2024-07-18	54.320	54.660	53.680	53.880	50.964	5,815,100
2024-07-17	53.910	54.920	53.860	54.170	51.239	5,182,800
2024-07-16	54.500	55.190	54.050	54.160	51.229	5,570,200
2024-07-15	52.580	54.810	52.580	54.200	51.267	14,250,100
2024-07-12	53.050	53.560	52.040	52.300	49.470	6,791,700
2024-07-11	52.550	53.370	52.280	53.010	50.141	4,254,200
2024-07-10	52.950	53.080	52.050	52.450	49.612	8,742,400
2024-07-09	53.230	53.600	52.600	52.830	49.971	7,561,400
2024-07-08	54.620	54.690	53.140	53.220	50.340	13,585,700
2024-07-05	56.890	56.890	54.560	54.750	51.787	17,055,700
2024-07-04	57.730	57.730	56.000	57.000	53.915	9,528,500
2024-07-03	57.620	58.120	56.370	57.340	54.237	9,695,100
2024-07-02	57.500	58.090	57.060	57.600	54.483	7,265,800
2024-07-01	57.170	57.940	57.070	57.650	54.530	7,509,200
2024-06-28	57.500	57.560	56.230	57.010	53.925	14,976,500
2024-06-27	59.090	59.090	56.510	57.000	53.915	35,970,500
2024-06-26	49.590	51.440	49.530	50.810	48.060	9,525,300
2024-06-25	49.750	50.260	49.500	49.700	47.011	4,690,200
2024-06-24	48.750	49.900	48.750	49.630	46.944	6,228,500
2024-06-21	48.150	49.130	47.920	48.850	46.207	13,715,200
2024-06-20	48.980	49.240	48.040	48.150	45.544	5,243,700
2024-06-19	48.210	48.730	47.850	48.730	46.093	4,297,300
2024-06-18	48.640	49.120	48.160	48.300	45.686	6,186,800
2024-06-17	48.900	48.980	48.350	48.510	45.885	3,995,800
2024-06-14	48.700	49.180	48.080	48.970	46.320	5,535,200
2024-06-13	49.100	49.390	48.750	48.770	46.131	4,792,700
2024-06-12	49.220	49.640	48.250	49.000	46.348	9,232,700
2024-06-11	49.800	49.800	48.870	48.920	46.273	5,385,500
2024-06-10	48.610	49.940	48.160	49.690	47.001	7,443,400
2024-06-07	48.690	50.120	48.120	48.650	46.017	10,518,800
2024-06-06	46.700	48.550	46.450	48.350	45.734	11,158,700
2024-06-05	46.850	46.930	46.380	46.640	44.116	7,038,900
2024-06-04	46.950	47.100	46.180	46.900	44.362	9,333,300
2024-06-03	48.700	48.800	46.870	47.110	44.561	11,366,300
2024-05-31	49.300	49.600	48.630	48.700	46.065	10,491,800
2024-05-29	48.930	49.700	48.510	49.280	46.613	5,110,500
2024-05-28	49.500	49.670	48.910	49.080	46.424	5,988,800
2024-05-27	49.480	49.480	48.650	49.000	46.348	2,937,600
2024-05-24	49.590	50.240	48.800	48.940	46.292	11,280,200

← NewerPage 10 of 21 · 1,245 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.