Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.870	42.690	41.650	42.660	42.660	4,979,400
2026-07-21	41.880	42.010	41.440	41.630	41.630	2,360,900
2026-07-20	41.930	42.030	41.110	41.890	41.890	4,465,000
2026-07-17	41.580	42.620	41.400	41.930	41.930	8,243,300
2026-07-16	41.440	42.180	41.380	41.700	41.700	4,338,400
2026-07-15	41.190	41.930	40.770	41.480	41.480	4,101,000
2026-07-14	41.500	41.650	40.840	41.110	41.110	3,274,800
2026-07-13	41.710	42.040	41.330	41.490	41.490	2,479,300
2026-07-10	41.450	41.870	41.200	41.550	41.550	8,082,400
2026-07-09	40.920	41.290	40.560	41.030	41.030	4,835,300
2026-07-08	40.730	40.980	40.100	40.830	40.830	5,643,200
2026-07-07	40.740	41.410	40.620	40.920	40.920	4,913,900
2026-07-06	40.510	40.790	40.440	40.720	40.720	3,794,000
2026-07-03	40.560	40.990	40.560	40.800	40.800	2,486,300
2026-07-02	40.740	41.210	40.410	40.780	40.780	5,759,900
2026-07-01	39.580	40.750	39.430	40.590	40.590	6,295,600
2026-06-30	39.350	39.950	39.170	39.750	39.750	8,105,100
2026-06-29	40.200	40.240	39.460	39.680	39.680	5,001,700
2026-06-26	41.710	41.850	39.750	40.110	40.110	11,649,400
2026-06-25	42.420	42.670	41.890	42.000	42.000	4,812,000
2026-06-24	41.910	42.200	41.320	42.200	42.200	8,547,200
2026-06-23	41.850	41.950	41.310	41.950	41.950	6,635,300
2026-06-22	43.040	43.350	42.040	42.040	42.040	4,954,300
2026-06-19	43.810	44.370	42.990	43.230	43.230	7,692,900
2026-06-18	42.310	43.960	42.200	43.580	43.580	7,443,500
2026-06-17	42.800	43.490	42.100	42.230	42.230	6,059,500
2026-06-16	42.490	43.040	42.360	42.930	42.930	5,531,400
2026-06-15	42.070	43.150	41.740	42.590	42.590	6,046,700
2026-06-12	41.000	41.870	41.000	41.520	41.520	3,071,200
2026-06-11	41.440	41.580	40.700	41.290	41.290	5,413,600
2026-06-10	42.200	42.200	41.290	41.450	41.450	4,552,700
2026-06-09	42.100	42.380	41.890	42.050	42.050	4,639,400
2026-06-08	41.710	42.160	41.410	41.970	41.970	4,563,900
2026-06-05	41.010	42.220	41.010	41.740	41.740	7,282,100
2026-06-03	40.180	41.250	40.180	41.220	41.220	6,506,600
2026-06-02	40.810	40.900	40.170	40.430	40.430	5,562,100
2026-06-01	41.770	41.930	40.640	40.650	40.650	8,283,900
2026-05-29	41.650	41.910	41.030	41.910	41.910	13,175,600
2026-05-28	42.320	42.490	41.620	41.690	41.690	4,893,500
2026-05-27	42.180	42.860	41.940	42.090	42.090	7,296,600
2026-05-26	41.450	41.930	40.970	41.680	41.680	14,152,400
2026-05-25	42.100	42.100	41.380	41.410	41.410	2,687,700
2026-05-22	41.830	42.080	41.450	41.700	41.700	3,386,900
2026-05-21	42.220	42.580	41.700	42.260	42.260	3,962,400
2026-05-20	41.400	42.620	41.200	42.200	42.200	5,755,500
2026-05-19	41.730	42.010	40.970	41.050	41.050	5,073,700
2026-05-18	41.760	42.320	41.120	41.970	41.970	5,678,900
2026-05-15	42.270	43.000	41.700	41.700	41.700	15,739,400
2026-05-14	43.300	43.460	42.600	42.620	42.620	5,157,300
2026-05-13	42.710	43.350	42.150	43.000	43.000	7,129,900
2026-05-12	43.000	43.470	42.680	42.680	42.680	4,526,600
2026-05-11	43.720	44.220	42.920	43.130	43.130	5,046,800
2026-05-08	43.660	43.860	43.240	43.700	43.700	3,491,500
2026-05-07	42.970	43.570	42.810	43.300	43.300	5,074,000
2026-05-06	42.730	43.220	42.310	43.010	43.010	4,354,400
2026-05-05	42.420	43.010	42.310	42.400	42.400	7,255,100
2026-05-04	44.020	44.090	42.450	42.580	42.580	7,528,500
2026-04-30	43.630	44.500	43.060	43.840	43.840	13,209,000
2026-04-29	45.500	45.610	44.630	44.820	44.820	8,755,800
2026-04-28	45.300	45.490	44.680	45.450	45.446	6,072,700

← NewerPage 2 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.