Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	44.560	45.090	44.130	44.470	39.680	3,581,700
2022-09-13	45.480	45.910	44.300	44.320	39.546	5,489,100
2022-09-12	45.130	45.900	45.110	45.380	40.492	2,290,500
2022-09-09	44.290	45.330	44.010	45.110	40.251	3,109,800
2022-09-08	45.190	45.190	43.980	43.980	39.243	4,745,600
2022-09-06	44.200	45.490	44.200	44.980	40.135	6,240,500
2022-09-05	43.860	44.970	43.500	44.730	39.912	4,036,300
2022-09-02	44.220	44.600	43.260	43.520	38.833	7,427,100
2022-09-01	44.480	44.770	43.580	44.000	39.261	7,728,200
2022-08-31	45.590	45.640	44.260	44.260	39.493	6,978,400
2022-08-30	45.670	46.150	45.110	45.110	40.251	5,003,400
2022-08-29	45.600	46.200	45.120	45.290	40.412	5,609,200
2022-08-26	47.370	47.690	45.260	45.350	40.466	12,994,100
2022-08-25	48.330	48.600	46.990	47.320	42.223	8,220,500
2022-08-24	48.450	48.880	47.350	47.910	42.750	14,335,900
2022-08-23	48.710	50.280	48.150	49.510	44.177	4,834,400
2022-08-22	50.070	50.070	48.630	48.730	43.481	5,876,000
2022-08-19	50.530	50.640	49.730	49.970	44.588	4,335,600
2022-08-18	51.150	51.400	50.430	50.640	45.186	3,253,200
2022-08-17	49.790	51.400	49.550	51.000	45.507	7,136,500
2022-08-16	48.900	50.160	48.840	49.910	44.534	3,761,900
2022-08-15	49.780	49.960	48.450	48.870	43.606	6,463,300
2022-08-12	50.080	50.490	49.480	50.170	44.766	3,781,200
2022-08-11	49.580	50.080	49.210	49.450	44.124	3,614,400
2022-08-10	49.360	49.880	48.230	49.020	43.740	4,541,700
2022-08-09	48.700	49.950	48.660	49.070	43.785	4,046,400
2022-08-08	48.360	48.950	47.740	48.580	43.348	4,052,900
2022-08-05	47.500	48.760	47.500	47.790	42.643	4,252,100
2022-08-04	47.680	47.680	46.690	47.180	42.098	4,318,300
2022-08-03	47.610	48.050	46.870	47.330	42.232	4,451,900
2022-08-02	47.650	48.590	47.410	47.860	42.705	4,379,000
2022-08-01	48.360	48.360	46.950	47.470	42.357	7,127,600
2022-07-29	46.860	48.980	46.450	48.290	43.089	7,372,600
2022-07-28	47.310	47.620	46.240	46.950	41.893	7,782,300
2022-07-27	45.680	46.930	45.680	46.850	41.804	5,454,300
2022-07-26	46.150	46.400	45.400	45.520	40.617	2,175,100
2022-07-25	46.800	47.190	46.070	46.140	41.170	3,251,600
2022-07-22	45.400	47.050	45.400	46.910	41.857	4,704,000
2022-07-21	44.800	45.780	43.600	45.640	40.724	6,169,000
2022-07-20	45.700	45.800	44.700	45.000	40.153	5,924,900
2022-07-19	43.760	46.150	43.510	45.950	41.001	5,364,800
2022-07-18	44.100	44.790	43.600	43.760	39.047	6,714,500
2022-07-15	45.090	45.150	43.810	43.940	39.207	7,749,600
2022-07-14	45.890	46.140	44.700	45.000	40.153	7,292,300
2022-07-13	47.460	47.460	46.030	46.260	41.277	4,147,000
2022-07-12	47.570	48.050	47.050	47.600	42.473	4,802,600
2022-07-11	47.030	48.110	46.800	47.660	42.527	4,184,000
2022-07-08	48.860	49.450	47.550	47.590	42.464	4,178,100
2022-07-07	49.830	50.450	48.940	48.990	43.713	4,169,600
2022-07-06	48.540	49.740	48.240	49.330	44.017	4,737,600
2022-07-05	50.170	50.350	48.830	48.900	43.633	5,289,700
2022-07-04	50.300	50.580	49.820	50.370	44.945	2,372,900
2022-07-01	49.710	50.800	49.260	50.450	45.016	5,992,400
2022-06-30	47.990	50.770	47.950	49.690	44.338	8,993,300
2022-06-29	49.600	49.910	48.400	48.850	43.589	4,590,200
2022-06-28	49.540	50.410	49.210	49.430	44.106	5,703,600
2022-06-27	48.160	49.990	48.000	48.880	43.615	5,033,000
2022-06-24	47.150	48.150	46.730	47.850	42.696	12,651,600
2022-06-23	47.110	47.600	44.910	45.630	40.715	10,660,300
2022-06-22	48.190	48.260	46.380	47.120	42.045	6,648,400

← NewerPage 18 of 21 · 1,244 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.