Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	56.400	57.660	55.860	56.820	53.745	6,101,800
2024-02-26	55.410	56.150	54.930	56.120	53.083	3,560,300
2024-02-23	56.000	56.330	54.840	55.270	52.279	3,137,200
2024-02-22	55.320	56.480	55.120	55.740	52.724	4,826,800
2024-02-21	53.560	55.360	53.020	55.270	52.279	4,560,400
2024-02-20	52.800	54.140	52.520	53.870	50.955	2,995,100
2024-02-19	52.900	53.290	52.230	53.040	50.170	1,747,600
2024-02-16	52.430	53.480	52.110	53.050	50.179	3,225,500
2024-02-15	52.250	52.440	51.770	52.340	49.508	2,141,800
2024-02-14	52.780	52.940	52.080	52.250	49.423	1,912,000
2024-02-09	53.500	53.770	52.420	52.700	49.848	4,039,700
2024-02-08	53.800	54.180	53.030	53.450	50.558	5,681,200
2024-02-07	53.780	54.080	53.230	53.700	50.794	6,156,300
2024-02-06	51.620	53.740	51.620	53.710	50.804	4,805,100
2024-02-05	51.000	51.970	51.000	51.750	48.950	2,717,700
2024-02-02	51.190	51.680	50.710	51.340	48.562	4,085,700
2024-02-01	51.620	52.120	51.010	51.100	48.335	3,185,500
2024-01-31	52.300	52.700	51.570	51.620	48.827	4,140,500
2024-01-30	50.530	52.260	50.520	52.100	49.281	4,891,900
2024-01-29	52.020	52.240	50.310	50.800	48.051	12,405,500
2024-01-26	51.920	53.170	51.890	52.910	50.047	3,083,300
2024-01-25	51.850	52.500	51.810	51.850	49.044	1,893,900
2024-01-24	52.510	52.790	51.710	51.870	49.063	2,154,600
2024-01-23	51.970	52.240	51.470	52.100	49.281	2,831,000
2024-01-22	51.920	52.070	51.420	51.670	48.874	1,977,100
2024-01-19	51.550	51.920	50.980	51.800	48.997	6,574,400
2024-01-18	52.720	52.990	51.530	51.530	48.742	3,416,400
2024-01-17	52.710	53.130	52.600	52.700	49.848	2,590,700
2024-01-16	53.700	53.850	52.870	52.920	50.056	3,500,000
2024-01-15	53.610	54.050	53.420	53.860	50.945	1,117,900
2024-01-12	54.480	55.230	53.490	53.580	50.681	3,194,900
2024-01-11	53.850	54.370	53.210	54.160	51.229	3,879,800
2024-01-10	54.240	54.290	53.730	53.770	50.860	2,025,300
2024-01-09	54.470	54.820	53.980	54.080	51.154	2,987,300
2024-01-08	53.710	54.750	53.350	54.750	51.787	2,529,400
2024-01-05	54.290	54.550	53.760	54.050	51.125	2,229,700
2024-01-04	55.450	55.690	54.560	54.610	51.655	1,914,500
2024-01-03	54.800	55.800	54.760	55.450	52.449	3,343,500
2024-01-02	55.700	56.290	54.720	55.140	52.156	2,961,200
2023-12-28	55.420	55.940	55.420	55.630	52.620	2,560,700
2023-12-27	55.210	55.640	54.960	55.550	52.544	2,579,700
2023-12-26	54.820	56.020	54.810	55.220	52.232	2,092,500
2023-12-22	54.490	55.440	54.350	54.940	51.967	3,262,400
2023-12-21	54.110	54.780	53.900	54.450	51.503	2,668,100
2023-12-20	52.700	54.590	52.700	53.900	50.983	4,724,500
2023-12-19	52.610	53.430	52.560	52.970	50.104	3,756,000
2023-12-18	52.660	52.850	52.060	52.550	49.706	4,034,800
2023-12-15	52.410	53.460	52.310	52.630	49.782	7,856,900
2023-12-14	52.150	52.600	51.660	52.410	49.574	5,219,600
2023-12-13	51.240	52.060	50.950	51.850	49.044	4,444,500
2023-12-12	51.090	51.370	50.500	50.960	48.202	2,162,800
2023-12-11	50.790	51.780	50.790	51.400	48.619	3,377,700
2023-12-08	50.040	51.030	49.730	50.770	48.023	4,421,900
2023-12-07	51.010	51.590	50.670	50.910	48.155	9,633,600
2023-12-06	51.400	51.840	51.020	51.070	47.206	16,752,800
2023-12-05	51.900	52.040	51.250	51.450	47.557	16,349,300
2023-12-04	51.800	52.450	51.760	51.790	47.871	6,169,600
2023-12-01	53.400	53.870	51.370	51.760	47.844	18,398,600
2023-11-30	54.260	54.540	52.430	53.780	49.711	8,846,800
2023-11-29	53.600	54.250	52.840	54.250	50.145	4,271,000

← NewerPage 12 of 21 · 1,250 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.