Suzano S.A. historical data

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

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
2025-10-17	48.050	48.060	47.500	47.630	46.557	4,198,600
2025-10-16	47.410	47.930	47.250	47.800	46.723	3,663,700
2025-10-15	47.990	48.160	47.230	47.630	46.557	8,159,100
2025-10-14	48.100	48.420	47.950	47.990	46.909	3,933,100
2025-10-13	48.340	48.550	48.070	48.210	47.124	3,707,800
2025-10-10	47.800	48.790	47.800	48.190	47.105	5,447,200
2025-10-09	47.980	48.310	47.520	47.690	46.616	3,182,900
2025-10-08	48.890	49.030	47.810	47.830	46.753	9,745,300
2025-10-07	49.430	50.000	48.870	48.890	47.789	7,097,600
2025-10-06	50.640	50.790	49.310	49.500	48.385	4,504,200
2025-10-03	50.110	51.140	49.860	50.700	49.558	5,529,000
2025-10-02	49.870	50.260	49.520	50.100	48.972	5,306,000
2025-10-01	49.750	50.400	49.670	49.890	48.766	2,888,900
2025-09-30	49.450	49.900	48.900	49.900	48.776	7,034,700
2025-09-29	49.760	49.760	48.700	49.170	48.063	4,990,200
2025-09-26	50.300	50.360	49.410	49.450	48.336	3,803,300
2025-09-25	50.020	50.680	49.690	50.240	49.108	7,714,900
2025-09-24	50.260	50.340	49.520	49.950	48.825	6,218,100
2025-09-23	50.560	51.070	50.130	50.130	49.001	3,438,200
2025-09-22	50.550	50.750	50.250	50.350	49.216	6,973,500
2025-09-19	50.910	51.160	50.470	50.500	49.363	6,515,100
2025-09-18	51.020	51.030	50.170	50.730	49.587	3,944,000
2025-09-17	50.750	51.220	50.330	50.900	49.754	4,711,400
2025-09-16	50.700	51.150	50.390	50.680	49.539	3,768,300
2025-09-15	50.680	50.690	50.210	50.500	49.363	3,698,800
2025-09-12	51.450	51.540	50.430	50.430	49.294	4,190,400
2025-09-11	51.120	51.550	50.840	51.550	50.389	4,438,400
2025-09-10	51.930	51.930	50.800	50.800	49.656	5,697,800
2025-09-09	51.830	52.400	51.410	51.910	50.741	4,768,100
2025-09-08	52.110	52.200	51.320	51.600	50.438	5,668,300
2025-09-05	51.940	52.180	50.870	51.990	50.819	4,145,500
2025-09-04	52.070	52.200	51.410	51.670	50.506	3,848,400
2025-09-03	52.450	53.670	51.710	51.970	50.799	4,176,100
2025-09-02	52.500	52.990	52.230	52.260	51.083	2,160,200
2025-09-01	52.590	52.730	51.850	52.550	51.366	1,853,600
2025-08-29	52.850	53.230	52.430	52.450	51.269	4,318,500
2025-08-28	53.300	53.300	52.700	52.830	51.640	3,254,300
2025-08-27	52.610	53.060	52.520	52.980	51.787	2,707,100
2025-08-26	53.210	53.550	52.610	52.610	51.425	3,907,200
2025-08-25	53.820	53.980	53.290	53.410	52.207	2,604,200
2025-08-22	53.490	53.890	53.020	53.760	52.549	5,248,500
2025-08-21	52.490	52.530	52.010	52.300	51.122	1,905,800
2025-08-20	52.910	53.220	52.390	52.490	51.308	2,604,900
2025-08-19	52.330	53.070	52.200	53.010	51.816	5,430,200
2025-08-18	53.070	53.470	52.440	52.600	51.415	6,656,100
2025-08-15	53.820	54.670	53.230	53.330	52.129	5,954,500
2025-08-14	53.710	54.070	53.470	53.910	52.696	1,838,100
2025-08-13	54.120	54.210	53.620	53.860	52.647	3,160,200
2025-08-12	54.050	54.550	53.600	54.090	52.872	3,852,700
2025-08-11	54.350	54.460	53.460	54.080	52.862	3,457,600
2025-08-08	54.180	55.280	53.540	54.580	53.351	5,482,500
2025-08-07	52.960	54.800	52.670	54.140	52.921	10,788,500
2025-08-06	51.260	51.700	50.770	51.620	50.457	3,581,100

← NewerPage 5 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.