Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	52.040	52.450	50.910	51.280	51.275	6,546,700
2026-01-26	52.130	52.450	51.600	51.670	51.665	5,078,400
2026-01-23	52.200	52.690	51.150	52.250	52.245	9,275,500
2026-01-22	52.330	53.540	51.950	52.190	52.185	7,235,500
2026-01-21	51.540	52.300	51.280	52.200	52.195	4,956,800
2026-01-20	52.260	52.260	50.750	51.350	51.345	2,497,900
2026-01-19	51.080	51.930	50.950	51.850	51.845	6,916,100
2026-01-16	52.310	52.440	51.020	51.600	51.595	9,115,800
2026-01-15	52.180	52.650	51.740	52.350	52.345	2,979,700
2026-01-14	51.580	52.170	51.440	52.170	52.165	3,105,400
2026-01-13	51.670	52.130	51.130	51.510	51.505	3,687,900
2026-01-12	50.950	52.220	50.810	52.110	52.105	3,415,500
2026-01-09	49.820	51.200	49.550	50.990	50.985	5,611,100
2026-01-08	49.840	49.880	49.030	49.570	49.565	5,838,000
2026-01-07	50.160	50.630	49.880	49.940	49.935	8,357,300
2026-01-06	50.560	51.000	49.940	50.230	50.225	5,153,600
2026-01-05	51.940	52.240	50.430	50.430	50.425	4,947,400
2026-01-02	51.410	52.110	51.290	51.870	51.865	5,570,600
2025-12-30	51.440	51.670	51.240	51.450	51.445	4,309,500
2025-12-29	51.610	51.850	51.360	51.550	51.545	3,315,700
2025-12-26	51.530	51.850	51.240	51.680	51.675	2,858,800
2025-12-23	51.000	51.750	49.940	51.500	51.495	12,965,900
2025-12-22	51.200	52.060	50.990	51.200	51.195	9,456,900
2025-12-19	51.290	52.510	51.290	51.320	51.315	13,244,300
2025-12-18	50.140	53.010	49.870	52.650	52.645	15,098,200
2025-12-17	48.840	49.840	48.840	49.790	48.669	9,610,900
2025-12-16	48.710	49.370	48.500	48.920	47.818	5,795,200
2025-12-15	49.240	49.240	48.100	48.710	47.613	5,696,600
2025-12-12	51.280	51.700	48.680	49.060	47.955	5,822,700
2025-12-11	51.280	51.700	48.910	49.470	48.356	21,574,100
2025-12-10	50.550	51.670	50.020	51.670	50.506	6,366,100
2025-12-09	50.400	51.720	50.120	50.450	49.314	8,909,400
2025-12-08	50.500	50.850	49.910	50.390	49.255	5,010,700
2025-12-05	49.790	51.510	49.510	50.500	49.363	13,131,800
2025-12-04	49.100	49.590	48.920	49.540	48.424	6,693,600
2025-12-03	48.390	49.040	48.270	48.950	47.848	5,420,400
2025-12-02	47.570	48.400	47.540	48.200	47.114	4,973,900
2025-12-01	47.590	47.710	47.320	47.480	46.411	3,695,500
2025-11-28	48.190	48.190	47.540	47.580	46.508	4,286,300
2025-11-27	47.770	48.200	47.770	48.200	47.114	2,157,700
2025-11-26	47.800	48.480	47.700	47.860	46.782	6,595,400
2025-11-25	48.150	48.150	47.440	47.800	46.723	3,589,100
2025-11-24	48.380	48.400	47.780	47.980	46.899	5,621,600
2025-11-21	48.330	48.700	48.100	48.310	47.222	7,107,700
2025-11-19	48.350	49.010	48.300	48.330	47.241	5,621,100
2025-11-18	48.370	48.570	48.100	48.530	47.437	4,257,100
2025-11-17	47.360	48.500	47.140	48.500	47.408	10,502,800
2025-11-14	47.690	47.920	47.150	47.360	46.293	5,721,700
2025-11-13	48.150	48.370	47.300	47.660	46.587	6,230,700
2025-11-12	46.560	48.220	46.470	48.070	46.987	10,555,800
2025-11-11	46.700	46.990	46.490	46.550	45.502	6,817,600
2025-11-10	47.910	47.950	46.480	46.700	45.648	10,687,100
2025-11-07	48.010	48.480	47.350	47.620	46.547	7,965,500
2025-11-06	48.920	49.200	48.240	48.650	47.554	5,485,600
2025-11-05	49.410	49.760	48.820	48.900	47.799	4,568,500
2025-11-04	48.550	49.680	48.470	49.410	48.297	4,515,200
2025-11-03	48.990	48.990	48.370	48.550	47.457	3,806,500
2025-10-31	48.880	49.090	48.210	48.890	47.789	4,902,400
2025-10-30	48.850	49.420	48.690	48.690	47.593	3,990,900
2025-10-29	49.530	49.530	48.810	49.100	47.994	4,542,100

← NewerPage 4 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.