Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	47.320	47.620	46.260	46.470	42.954	5,103,500
2023-03-08	47.910	48.090	47.000	47.440	43.851	4,883,200
2023-03-07	47.920	48.240	47.300	47.750	44.137	3,577,300
2023-03-06	48.380	48.680	47.420	47.780	44.165	5,421,300
2023-03-03	46.790	48.380	46.700	48.200	44.553	9,987,500
2023-03-02	46.810	47.760	46.560	46.700	43.167	4,397,500
2023-03-01	48.090	48.430	45.760	46.770	43.231	7,406,800
2023-02-28	46.140	47.950	46.140	47.740	44.128	5,470,300
2023-02-27	46.150	46.800	46.020	46.340	42.834	1,891,700
2023-02-24	46.150	46.490	45.640	46.150	42.658	3,122,400
2023-02-23	45.940	46.680	45.720	46.150	42.658	1,821,800
2023-02-22	46.660	46.660	45.720	46.040	42.557	3,791,400
2023-02-17	47.770	48.230	46.600	46.960	43.407	3,877,300
2023-02-16	48.180	48.840	47.400	47.760	44.146	5,488,500
2023-02-15	47.060	48.180	46.620	48.180	44.535	6,688,500
2023-02-14	46.720	47.520	46.400	46.950	43.398	6,925,400
2023-02-13	46.390	47.150	46.240	46.710	43.176	3,844,900
2023-02-10	46.100	46.600	45.980	46.400	42.889	2,832,200
2023-02-09	45.950	47.090	45.900	46.300	42.797	4,547,700
2023-02-08	46.140	46.220	45.720	45.950	42.473	3,594,400
2023-02-07	46.100	46.730	45.520	46.060	42.575	4,399,300
2023-02-06	46.630	46.640	45.800	45.960	42.483	5,216,600
2023-02-03	44.710	48.310	44.400	46.310	42.806	13,947,900
2023-02-02	46.350	46.750	44.710	45.020	41.614	8,506,500
2023-02-01	46.200	47.140	46.020	46.750	43.213	4,120,200
2023-01-31	46.620	47.330	45.980	46.360	42.852	6,352,900
2023-01-30	45.220	46.540	44.580	46.280	42.778	5,977,000
2023-01-27	45.200	45.560	44.150	45.080	41.669	9,519,200
2023-01-26	45.760	46.260	44.820	45.400	41.965	8,842,000
2023-01-25	47.180	47.390	46.320	46.770	43.231	5,200,800
2023-01-24	47.110	48.150	46.780	47.510	43.915	4,969,900
2023-01-23	47.090	47.830	46.700	46.980	43.425	7,027,000
2023-01-20	49.200	49.200	47.140	47.140	43.573	10,725,900
2023-01-19	49.860	50.640	49.130	49.340	45.607	4,982,800
2023-01-18	51.630	51.700	49.380	49.860	46.088	8,008,300
2023-01-17	50.700	51.680	50.260	51.220	47.345	8,397,000
2023-01-16	50.510	50.970	49.730	50.610	46.781	2,662,100
2023-01-13	50.340	51.060	49.900	50.430	46.614	4,533,300
2023-01-12	49.250	50.600	49.060	50.260	46.457	6,502,800
2023-01-11	50.050	50.050	48.480	49.250	45.524	6,017,500
2023-01-10	50.510	50.690	49.780	49.980	46.198	2,988,900
2023-01-09	49.750	50.990	49.710	50.610	46.781	3,115,600
2023-01-06	50.560	50.700	49.600	49.940	46.161	6,782,000
2023-01-05	49.960	50.670	49.710	50.260	46.457	4,531,200
2023-01-04	50.000	50.730	49.700	49.950	46.171	4,347,400
2023-01-03	48.600	49.850	48.420	49.850	46.078	6,224,500
2023-01-02	48.240	49.160	47.610	48.980	45.274	2,981,100
2022-12-29	48.370	48.570	47.630	48.240	44.590	4,351,800
2022-12-28	47.900	48.800	47.840	48.130	44.488	4,013,000
2022-12-27	46.410	47.660	46.300	47.500	43.906	4,618,000
2022-12-26	46.820	46.860	46.000	46.180	42.686	2,785,400
2022-12-23	47.720	47.930	46.500	46.840	43.296	7,148,400
2022-12-22	48.500	48.580	47.840	48.140	44.498	4,631,000
2022-12-21	49.010	49.120	47.880	48.410	44.747	13,828,800
2022-12-20	48.510	49.580	47.860	48.540	44.867	10,860,200
2022-12-19	49.900	50.340	48.330	48.830	45.135	5,789,900
2022-12-16	51.900	52.220	51.160	51.430	47.539	6,340,500
2022-12-15	51.080	52.630	51.000	51.770	46.194	5,470,200
2022-12-14	51.570	53.430	51.500	52.500	46.845	11,648,800
2022-12-13	54.950	55.070	51.120	51.360	45.828	12,246,200

← NewerPage 16 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.