Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.700	45.830	45.260	45.300	45.296	3,909,400
2026-04-24	46.760	46.810	45.350	45.640	45.635	7,909,400
2026-04-23	47.450	47.470	46.510	46.690	46.685	7,248,700
2026-04-22	48.030	48.580	47.330	47.350	47.345	4,628,200
2026-04-20	47.930	48.100	47.500	47.800	47.795	4,213,700
2026-04-17	48.060	48.660	47.140	47.930	47.925	8,265,700
2026-04-16	47.970	48.150	47.460	47.530	47.525	8,122,800
2026-04-15	48.740	48.740	47.500	47.830	47.825	11,085,200
2026-04-14	47.870	48.650	47.510	48.510	48.505	11,894,900
2026-04-13	47.200	47.800	46.920	47.800	47.795	6,951,400
2026-04-10	47.890	48.280	46.980	47.160	47.155	5,970,000
2026-04-09	47.200	48.100	47.100	47.600	47.595	7,089,200
2026-04-08	47.020	47.580	46.450	47.340	47.335	11,557,300
2026-04-07	49.390	49.390	46.360	46.430	46.425	46,567,200
2026-04-06	50.910	50.990	49.370	49.600	49.595	5,941,000
2026-04-02	51.380	51.700	50.500	50.850	50.845	4,370,400
2026-04-01	52.000	52.330	51.730	52.090	52.085	4,289,500
2026-03-31	50.820	52.080	50.640	51.900	51.895	6,309,900
2026-03-30	50.750	50.920	50.110	50.560	50.555	2,994,100
2026-03-27	50.520	51.180	50.320	50.440	50.435	5,543,500
2026-03-26	51.400	51.550	50.530	50.800	50.795	2,985,400
2026-03-25	51.970	52.070	51.070	51.400	51.395	5,053,700
2026-03-24	51.620	51.620	50.320	51.170	51.165	3,422,300
2026-03-23	50.510	51.790	50.100	51.620	51.615	5,039,000
2026-03-20	51.020	51.120	49.570	50.180	50.175	12,549,400
2026-03-19	52.110	52.500	50.970	51.120	51.115	8,891,500
2026-03-18	52.870	53.660	52.350	52.560	52.555	8,819,400
2026-03-17	53.200	54.100	52.860	53.110	53.105	6,523,600
2026-03-16	53.320	53.990	52.920	53.150	53.145	3,456,200
2026-03-13	53.420	53.770	53.090	53.400	53.395	3,469,600
2026-03-12	54.010	54.560	53.110	53.470	53.465	4,895,800
2026-03-11	55.170	55.170	54.550	54.900	54.895	2,350,800
2026-03-10	55.000	56.030	54.720	55.600	55.594	4,071,000
2026-03-09	54.540	55.250	53.900	54.800	54.795	5,612,500
2026-03-06	55.740	56.080	54.510	54.920	54.915	5,010,600
2026-03-05	56.640	57.140	55.540	55.800	55.794	4,996,300
2026-03-04	57.210	57.400	55.590	56.500	56.494	5,629,100
2026-03-03	57.520	58.420	56.460	57.270	57.264	9,151,000
2026-03-02	58.300	58.680	57.410	58.060	58.054	5,090,800
2026-02-27	58.780	59.120	57.910	58.000	57.994	5,319,700
2026-02-26	58.910	59.650	58.370	58.980	58.974	6,986,000
2026-02-25	58.720	59.320	58.070	58.900	58.894	11,432,400
2026-02-24	57.280	58.850	57.000	58.580	58.574	8,659,900
2026-02-23	56.860	57.000	56.220	57.000	56.994	4,529,000
2026-02-20	57.130	57.130	56.040	56.860	56.854	5,820,100
2026-02-19	57.140	57.830	56.890	57.130	57.124	3,902,400
2026-02-18	58.440	58.440	56.770	57.200	57.194	5,734,300
2026-02-13	58.200	58.810	57.320	58.340	58.334	12,831,100
2026-02-12	58.100	58.680	56.830	58.250	58.244	11,352,900
2026-02-11	53.000	57.940	52.900	57.930	57.924	27,708,000
2026-02-10	51.400	52.080	51.050	51.120	51.115	3,513,400
2026-02-09	50.150	51.340	50.140	51.340	51.335	5,552,500
2026-02-06	50.520	51.020	50.010	50.200	50.195	6,225,900
2026-02-05	49.980	50.900	49.640	50.430	50.425	8,133,900
2026-02-04	49.070	49.730	48.350	49.600	49.595	8,209,700
2026-02-03	48.980	49.610	48.770	49.090	49.085	7,575,300
2026-02-02	49.420	49.620	48.550	48.720	48.715	5,900,300
2026-01-30	49.390	50.730	48.920	49.330	49.325	12,105,400
2026-01-29	51.800	51.800	49.240	49.360	49.355	9,287,200
2026-01-28	51.450	52.090	50.970	51.760	51.755	5,163,100

← NewerPage 3 of 5 · 247 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.