Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	51.150	51.880	50.680	50.830	46.984	3,203,000
2023-08-29	50.300	51.190	50.300	51.150	47.280	2,057,400
2023-08-28	49.860	50.370	49.560	50.300	46.494	3,118,600
2023-08-25	49.120	50.130	49.120	49.900	46.124	2,537,500
2023-08-24	49.640	49.640	48.810	49.350	45.616	2,701,500
2023-08-23	49.830	49.920	49.140	49.480	45.736	3,725,900
2023-08-22	50.290	50.380	49.500	49.850	46.078	2,747,500
2023-08-21	50.610	50.840	49.830	50.080	46.291	2,604,300
2023-08-18	50.600	51.500	50.160	50.680	46.845	6,488,800
2023-08-17	50.230	50.850	49.820	50.400	46.587	6,934,400
2023-08-16	50.000	50.850	49.440	49.910	46.134	7,729,200
2023-08-15	51.400	51.400	49.830	50.040	46.254	2,642,800
2023-08-14	50.470	51.050	49.710	50.920	47.067	4,093,400
2023-08-11	49.450	50.400	49.310	50.170	46.374	6,156,500
2023-08-10	49.490	49.920	49.190	49.350	45.616	2,944,100
2023-08-09	49.700	49.800	48.470	49.300	45.570	4,228,500
2023-08-08	50.490	50.490	49.420	49.750	45.986	3,685,900
2023-08-07	50.650	51.000	50.180	50.520	46.698	3,423,500
2023-08-04	49.450	51.500	49.250	50.270	46.467	7,809,700
2023-08-03	48.400	50.470	48.070	49.640	45.884	9,066,500
2023-08-02	48.370	48.370	47.670	47.890	44.267	3,593,800
2023-08-01	48.110	48.880	47.930	48.380	44.720	3,313,900
2023-07-31	47.390	48.610	47.340	48.070	44.433	4,602,700
2023-07-28	47.260	47.310	46.420	47.210	43.638	3,185,200
2023-07-27	46.530	47.410	46.300	47.200	43.629	3,697,200
2023-07-26	44.820	46.650	44.820	46.470	42.954	6,172,200
2023-07-25	45.160	45.840	44.810	45.230	41.808	3,793,300
2023-07-24	43.920	45.060	43.600	45.020	41.614	6,572,700
2023-07-21	43.600	44.110	43.290	44.060	40.726	3,117,200
2023-07-20	43.550	43.970	43.500	43.650	40.347	2,331,800
2023-07-19	44.670	44.670	43.280	43.470	40.181	4,265,800
2023-07-18	44.500	44.800	44.160	44.570	41.198	2,873,700
2023-07-17	44.730	45.090	44.220	44.400	41.041	3,658,900
2023-07-14	44.420	44.660	44.150	44.550	41.179	2,817,500
2023-07-13	44.320	44.960	44.190	44.370	41.013	3,682,600
2023-07-12	44.390	44.500	43.910	44.180	40.837	2,535,400
2023-07-11	44.000	44.260	43.680	44.050	40.717	7,098,300
2023-07-10	44.370	44.480	43.920	44.030	40.699	2,351,300
2023-07-07	44.100	45.130	44.080	44.510	41.142	3,963,800
2023-07-06	44.190	44.650	43.840	44.110	40.773	3,641,000
2023-07-05	44.600	45.160	44.150	44.450	41.087	4,421,400
2023-07-04	44.200	44.870	43.980	44.730	41.346	3,589,300
2023-07-03	44.310	45.490	44.000	44.220	40.874	11,751,000
2023-06-30	44.300	44.610	43.600	44.220	40.874	6,388,400
2023-06-29	44.190	44.430	43.560	44.050	40.717	4,579,600
2023-06-28	44.870	45.660	44.160	44.170	40.828	5,745,000
2023-06-27	45.800	45.930	44.590	44.840	41.447	4,887,600
2023-06-26	46.020	46.350	45.540	45.610	42.159	5,413,900
2023-06-23	45.950	46.090	45.120	45.940	42.464	5,267,200
2023-06-22	46.220	46.440	45.510	45.860	42.390	4,521,700
2023-06-21	47.450	47.510	46.210	46.480	42.963	6,656,500
2023-06-20	47.620	47.670	46.860	47.440	43.851	4,584,800
2023-06-19	48.150	48.430	47.370	47.700	44.091	3,519,600
2023-06-16	48.040	48.520	47.670	48.300	44.646	12,730,200
2023-06-15	46.650	48.800	46.000	48.340	44.683	13,590,400
2023-06-14	47.500	48.240	46.380	46.650	43.120	12,879,100
2023-06-13	46.820	47.410	46.450	47.050	43.490	5,613,000
2023-06-12	45.530	46.850	45.230	46.700	43.167	4,914,600
2023-06-09	46.230	46.230	45.090	45.240	41.817	8,779,200
2023-06-07	47.300	47.310	45.780	45.830	42.362	8,261,400

← NewerPage 14 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.