Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	48.590	50.900	47.740	50.100	47.389	22,801,000
2024-05-22	49.020	49.220	48.100	48.320	45.705	10,540,100
2024-05-21	50.490	50.610	48.900	49.150	46.490	17,993,400
2024-05-20	51.780	52.590	51.050	51.050	48.287	12,534,400
2024-05-17	51.370	51.720	50.960	51.450	48.666	10,579,800
2024-05-16	50.830	51.780	50.540	51.690	48.893	13,118,600
2024-05-15	49.830	51.090	49.710	50.540	47.805	16,447,400
2024-05-14	50.990	51.490	49.800	49.860	47.162	13,127,500
2024-05-13	51.760	51.840	50.120	50.700	47.956	16,968,300
2024-05-10	51.050	53.350	50.050	51.700	48.902	18,100,800
2024-05-09	52.470	53.000	51.700	52.700	49.848	18,830,400
2024-05-08	53.220	54.230	52.200	52.320	49.489	31,990,400
2024-05-07	59.430	59.950	51.560	52.180	49.356	54,329,100
2024-05-06	59.250	59.810	58.880	59.480	56.261	2,909,600
2024-05-03	59.210	59.220	58.610	59.170	55.968	3,740,200
2024-05-02	59.040	59.400	58.500	59.010	55.817	4,071,800
2024-04-30	58.920	59.210	58.100	58.460	55.296	7,417,800
2024-04-29	59.580	59.660	58.550	58.900	55.713	5,769,400
2024-04-26	60.100	60.670	59.460	59.580	56.356	3,972,000
2024-04-25	60.180	60.930	59.780	59.900	56.659	5,035,900
2024-04-24	60.290	60.560	59.910	60.560	57.283	4,435,600
2024-04-23	60.360	60.590	59.930	60.120	56.867	4,703,600
2024-04-22	61.430	61.860	60.550	60.550	57.273	4,774,700
2024-04-19	60.750	61.600	60.410	61.210	57.898	5,928,700
2024-04-18	60.810	61.030	60.230	60.750	57.463	3,993,700
2024-04-17	61.250	61.770	60.640	60.810	57.519	4,961,700
2024-04-16	60.470	62.200	60.200	61.350	58.030	8,783,300
2024-04-15	61.200	61.800	60.400	61.050	57.746	7,938,000
2024-04-12	61.210	61.840	60.730	61.200	57.888	5,587,400
2024-04-11	61.220	61.650	61.020	61.210	57.898	6,224,200
2024-04-10	62.290	62.780	61.220	61.760	58.418	6,957,500
2024-04-09	62.600	63.290	61.670	62.290	58.919	6,085,100
2024-04-08	62.800	62.920	62.350	62.600	59.212	3,183,900
2024-04-05	63.550	63.760	62.220	62.810	59.411	4,333,900
2024-04-04	64.550	64.930	63.480	63.880	60.423	5,533,000
2024-04-03	64.840	65.480	64.090	64.600	61.104	4,869,600
2024-04-02	64.620	65.510	64.300	65.230	61.700	6,264,500
2024-04-01	64.000	65.300	64.000	64.890	61.379	5,495,900
2024-03-28	63.790	64.080	63.280	63.980	60.518	4,550,100
2024-03-27	63.050	63.950	62.930	63.800	60.348	5,490,100
2024-03-26	61.560	63.140	61.400	62.970	59.562	8,470,600
2024-03-25	62.150	62.300	61.410	61.620	58.285	4,278,700
2024-03-22	62.300	62.520	61.510	62.150	58.787	4,652,600
2024-03-21	62.550	63.000	61.570	62.040	58.683	6,286,700
2024-03-20	63.000	63.000	61.810	62.060	58.702	7,167,000
2024-03-19	61.250	63.300	61.250	62.850	59.449	7,713,100
2024-03-18	60.930	61.560	60.380	61.050	57.746	4,163,000
2024-03-15	59.480	61.000	59.370	60.800	57.510	9,306,200
2024-03-14	59.360	59.700	58.870	59.500	56.280	6,073,900
2024-03-13	59.060	59.770	58.790	59.430	56.214	3,579,200
2024-03-12	58.570	59.640	58.090	59.110	55.911	3,892,300
2024-03-11	58.720	59.540	58.300	58.570	55.401	5,215,800
2024-03-08	58.680	59.270	57.960	59.150	55.949	8,208,900
2024-03-07	57.930	58.960	57.590	58.820	55.637	4,313,700
2024-03-06	58.550	58.940	57.920	58.290	55.136	4,607,700
2024-03-05	58.450	58.980	57.910	58.570	55.401	3,826,500
2024-03-04	57.390	58.550	57.390	58.450	55.287	5,250,900
2024-03-01	56.450	57.630	56.400	57.490	54.379	7,527,400
2024-02-29	57.380	57.800	56.240	56.350	53.301	8,696,600
2024-02-28	56.760	58.040	56.550	57.380	54.275	5,853,500

← NewerPage 11 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.