Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	46.750	47.210	46.430	46.940	43.388	5,521,700
2023-06-05	47.050	47.430	46.270	46.810	43.268	4,688,600
2023-06-02	45.310	46.900	45.230	46.420	42.908	8,920,100
2023-06-01	45.020	45.180	44.510	45.000	41.595	11,094,200
2023-05-31	45.390	45.740	44.780	44.780	41.392	7,379,200
2023-05-30	45.930	46.100	44.830	45.120	41.706	4,525,700
2023-05-29	45.670	45.820	45.160	45.380	41.946	1,394,400
2023-05-26	44.630	45.700	44.620	45.350	41.919	3,857,200
2023-05-25	44.830	45.100	44.090	44.120	40.782	5,183,100
2023-05-24	45.500	45.500	44.460	44.590	41.216	5,916,400
2023-05-23	46.850	47.560	45.860	45.860	42.390	11,779,200
2023-05-22	45.620	45.900	45.060	45.180	41.762	3,412,000
2023-05-19	45.600	45.980	45.090	45.420	41.983	7,789,600
2023-05-18	44.200	45.470	44.140	45.350	41.919	9,660,700
2023-05-17	44.150	44.510	43.640	43.730	40.421	5,387,300
2023-05-16	42.920	43.850	42.820	43.710	40.403	7,694,300
2023-05-15	42.770	43.820	42.600	42.910	39.663	5,975,200
2023-05-12	41.380	42.810	41.090	42.440	39.229	10,181,600
2023-05-11	41.760	41.940	40.860	41.570	38.425	10,242,800
2023-05-10	41.700	41.970	41.210	41.690	38.536	6,433,400
2023-05-09	41.560	41.970	41.350	41.500	38.360	4,728,300
2023-05-08	41.750	42.450	41.650	41.870	38.702	9,030,600
2023-05-05	40.000	41.980	39.760	41.610	38.462	11,447,900
2023-05-04	40.120	40.880	39.530	39.600	36.604	8,844,700
2023-05-03	40.970	41.630	40.050	40.100	37.066	10,632,800
2023-05-02	40.350	41.500	40.100	40.680	37.602	15,230,400
2023-04-28	37.550	39.880	37.150	39.800	36.789	22,999,700
2023-04-27	38.360	38.760	37.810	38.000	35.125	7,234,200
2023-04-26	39.020	39.240	38.250	38.260	35.365	10,993,300
2023-04-25	39.750	39.800	38.640	38.800	35.864	6,623,200
2023-04-24	40.000	40.210	39.010	39.670	36.669	9,412,300
2023-04-20	41.000	41.280	40.220	40.300	37.251	4,829,200
2023-04-19	41.200	41.790	40.960	41.190	38.074	4,932,800
2023-04-18	40.600	41.420	40.460	41.170	38.055	4,333,100
2023-04-17	40.510	40.720	40.060	40.460	37.399	5,217,800
2023-04-14	41.000	41.220	40.410	40.490	37.426	6,878,700
2023-04-13	42.290	42.460	41.150	41.310	38.184	7,988,400
2023-04-12	42.560	43.000	41.960	42.200	39.007	6,321,400
2023-04-11	41.270	42.660	41.270	42.550	39.331	7,859,000
2023-04-10	40.250	41.560	39.900	41.140	38.027	4,491,400
2023-04-06	40.990	41.410	40.260	40.360	37.306	6,208,300
2023-04-05	42.430	42.620	40.360	40.980	37.879	11,084,000
2023-04-04	42.900	43.360	42.350	42.350	39.146	4,745,000
2023-04-03	41.800	42.860	41.410	42.740	39.506	6,884,200
2023-03-31	43.270	43.610	41.600	41.600	38.452	14,261,800
2023-03-30	43.700	44.000	42.850	43.050	39.793	5,943,600
2023-03-29	42.500	43.390	42.500	43.070	39.811	3,955,700
2023-03-28	42.100	42.800	41.940	42.280	39.081	2,977,900
2023-03-27	42.630	42.880	41.920	41.990	38.813	4,360,200
2023-03-24	42.340	42.840	41.850	42.630	39.405	4,105,500
2023-03-23	42.950	43.770	41.920	42.240	39.044	5,575,800
2023-03-22	42.830	43.380	42.680	42.880	39.636	2,754,200
2023-03-21	43.140	43.520	42.810	42.950	39.700	3,103,800
2023-03-20	43.730	43.850	42.890	43.230	39.959	2,246,700
2023-03-17	43.930	44.140	43.320	43.590	40.292	7,159,900
2023-03-16	44.300	44.980	43.840	43.990	40.662	3,508,700
2023-03-15	44.510	44.730	43.920	44.220	40.874	4,386,500
2023-03-14	44.710	45.300	44.580	44.970	41.568	3,000,100
2023-03-13	44.900	45.550	44.380	44.580	41.207	3,928,600
2023-03-10	46.380	46.650	45.010	45.070	41.660	5,318,900

← NewerPage 15 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.