Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	53.730	54.050	52.890	53.350	49.313	2,929,200
2023-11-27	53.670	54.100	53.400	53.750	49.683	2,840,500
2023-11-24	53.760	54.120	53.000	53.470	49.424	2,387,300
2023-11-23	53.280	54.120	53.210	53.800	49.729	1,322,500
2023-11-22	53.000	53.430	52.750	53.430	49.387	2,958,600
2023-11-21	52.650	53.480	52.570	52.980	48.971	3,226,300
2023-11-20	53.590	53.710	52.460	52.900	48.898	4,382,700
2023-11-17	53.480	54.220	52.940	52.940	48.934	9,329,200
2023-11-16	52.830	53.570	52.530	53.400	49.360	7,903,100
2023-11-14	54.080	54.430	52.500	52.500	48.528	11,044,300
2023-11-13	54.500	55.120	53.590	54.100	50.007	4,251,600
2023-11-10	53.600	54.890	53.410	54.640	50.506	4,294,700
2023-11-09	53.600	53.790	52.880	53.430	49.387	4,390,300
2023-11-08	52.180	53.890	52.090	53.490	49.443	5,547,800
2023-11-07	51.490	52.860	51.470	52.060	48.121	7,443,800
2023-11-06	51.430	52.280	51.380	51.890	47.964	4,439,600
2023-11-03	51.300	51.640	50.410	51.160	47.289	13,549,200
2023-11-01	51.430	51.890	51.300	51.450	47.557	4,350,500
2023-10-31	51.700	52.740	51.500	51.570	47.668	7,381,900
2023-10-30	52.060	52.380	51.390	51.650	47.742	4,805,400
2023-10-27	52.900	53.540	51.250	51.920	47.992	23,690,900
2023-10-26	53.160	53.270	51.800	52.710	48.722	5,220,900
2023-10-25	52.290	53.280	52.260	52.600	48.620	5,051,500
2023-10-24	53.640	53.650	51.880	52.510	48.537	11,999,400
2023-10-23	54.540	55.070	53.970	54.400	50.284	4,812,300
2023-10-20	55.640	55.890	54.450	54.900	50.746	7,551,600
2023-10-19	56.120	56.580	55.690	55.980	51.744	3,437,000
2023-10-18	57.180	57.400	55.630	56.080	51.837	5,957,500
2023-10-17	57.300	58.500	56.270	57.470	53.122	11,036,800
2023-10-16	58.560	58.610	57.190	57.370	53.029	8,275,800
2023-10-13	57.350	59.050	57.350	58.560	54.129	14,322,900
2023-10-11	56.470	56.740	56.130	56.650	52.364	3,654,000
2023-10-10	56.460	56.890	56.300	56.450	52.179	5,551,500
2023-10-09	56.030	56.760	55.700	56.700	52.410	5,389,700
2023-10-06	55.010	56.370	54.900	56.200	51.948	7,272,700
2023-10-05	55.040	55.470	54.540	55.260	51.079	3,314,100
2023-10-04	55.170	55.960	54.650	55.000	50.839	5,216,600
2023-10-03	55.570	56.150	54.940	55.280	51.097	6,852,900
2023-10-02	54.100	54.590	53.880	54.220	50.118	2,162,100
2023-09-29	55.000	55.100	53.980	54.280	50.173	5,343,100
2023-09-28	54.070	54.430	53.140	53.830	49.757	5,702,100
2023-09-27	54.750	54.790	53.720	54.070	49.979	5,864,400
2023-09-26	55.260	55.290	54.000	54.360	50.247	7,515,800
2023-09-25	55.550	56.040	55.000	55.210	51.033	5,081,500
2023-09-22	56.270	56.900	55.220	55.380	51.190	5,176,900
2023-09-21	54.600	56.550	54.400	56.010	51.772	24,229,700
2023-09-20	52.780	54.920	52.760	54.890	50.737	12,351,000
2023-09-19	52.050	52.790	51.590	52.780	48.787	4,105,100
2023-09-18	52.490	52.800	51.800	52.050	48.112	3,344,100
2023-09-15	51.390	52.670	51.080	52.530	48.556	11,768,300
2023-09-14	50.220	51.460	50.090	51.230	47.354	6,339,200
2023-09-13	50.050	50.580	49.670	50.250	46.448	3,821,000
2023-09-12	49.960	50.500	49.800	50.270	46.467	2,366,000
2023-09-11	48.880	50.350	48.460	49.970	46.189	5,473,700
2023-09-08	48.640	49.060	47.480	48.800	45.108	6,714,800
2023-09-06	50.820	50.980	49.770	49.860	46.088	3,110,200
2023-09-05	51.050	51.390	50.440	50.670	46.836	2,868,800
2023-09-04	50.930	51.470	50.650	50.970	47.114	1,782,800
2023-09-01	50.320	51.370	50.320	51.100	47.234	4,230,000
2023-08-31	50.810	51.200	50.150	50.150	46.356	4,716,300

← NewerPage 13 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.