Suzano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 49.220 | 49.720 | 48.870 | 49.470 | 48.356 | 3,496,900 |
| 2025-10-27 | 49.200 | 49.430 | 48.680 | 49.110 | 48.004 | 3,245,700 |
| 2025-10-24 | 48.860 | 49.450 | 48.690 | 49.100 | 47.994 | 4,135,300 |
| 2025-10-23 | 48.340 | 48.740 | 48.210 | 48.670 | 47.574 | 2,825,900 |
| 2025-10-22 | 47.440 | 48.340 | 47.440 | 48.220 | 47.134 | 3,648,800 |
| 2025-10-21 | 47.770 | 47.850 | 47.270 | 47.480 | 46.411 | 3,010,100 |
| 2025-10-20 | 47.600 | 48.000 | 47.460 | 47.710 | 46.635 | 3,992,100 |
← NewerPage 5 of 5 · 247 trading days
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.