Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	50.980	51.150	50.350	50.970	49.822	2,033,300
2025-08-04	52.180	52.180	50.280	50.770	49.627	5,618,100
2025-08-01	52.280	52.600	51.470	51.740	50.575	6,867,800
2025-07-31	52.390	52.820	51.590	52.150	50.975	5,256,000
2025-07-30	51.950	53.090	50.950	52.180	51.005	8,802,400
2025-07-29	52.160	52.230	51.700	51.850	50.682	2,336,400
2025-07-28	52.590	52.730	51.970	52.150	50.975	3,433,200
2025-07-25	51.370	52.760	51.370	52.570	51.386	4,313,800
2025-07-24	51.660	51.880	51.390	51.500	50.340	2,364,100
2025-07-23	50.980	52.100	50.980	51.750	50.584	2,640,500
2025-07-22	51.350	51.520	51.000	51.260	50.105	4,187,500
2025-07-21	50.730	51.450	50.560	51.000	49.851	3,868,300
2025-07-18	50.240	50.750	50.170	50.610	49.470	7,229,900
2025-07-17	50.600	50.970	50.140	50.500	49.363	3,191,600
2025-07-16	50.450	50.650	50.010	50.520	49.382	4,952,100
2025-07-15	50.100	50.720	49.750	50.500	49.363	4,601,200
2025-07-14	49.840	50.390	49.430	49.950	48.825	3,608,500
2025-07-11	49.850	50.100	49.550	49.900	48.776	3,331,300
2025-07-10	49.170	50.720	49.150	49.850	48.727	8,351,700
2025-07-09	50.770	50.880	49.810	50.000	48.874	3,631,300
2025-07-08	51.180	51.180	50.690	50.930	49.783	2,400,900
2025-07-07	51.910	51.910	51.010	51.010	49.861	2,836,800
2025-07-04	52.060	52.260	51.700	51.950	50.780	1,260,600
2025-07-03	51.710	52.310	51.400	52.060	50.887	3,505,400
2025-07-02	50.740	51.740	50.720	51.710	50.545	7,066,900
2025-07-01	51.640	51.660	50.510	50.840	49.695	3,815,800
2025-06-30	51.040	51.390	50.730	51.210	50.057	6,046,600
2025-06-27	51.370	51.520	50.820	51.150	49.998	4,123,800
2025-06-26	51.470	52.120	51.440	51.610	50.448	7,744,900
2025-06-25	51.630	52.150	51.410	51.490	50.330	3,992,800
2025-06-24	52.070	52.160	51.710	51.850	50.682	5,673,000
2025-06-23	51.700	52.080	51.400	51.750	50.584	4,809,100
2025-06-20	52.510	52.970	51.870	51.870	50.702	5,138,900
2025-06-18	52.700	53.200	52.500	52.810	51.621	3,637,000
2025-06-17	53.920	54.220	52.500	52.640	51.454	5,758,300
2025-06-16	54.340	54.630	53.810	54.250	53.028	6,625,900
2025-06-13	54.440	55.420	53.970	54.110	52.891	10,362,600
2025-06-12	52.510	53.200	52.130	52.950	51.757	4,865,700
2025-06-11	53.500	53.920	52.720	52.980	51.787	4,268,000
2025-06-10	53.670	53.810	53.180	53.290	52.090	4,026,600
2025-06-09	53.390	53.880	53.180	53.570	52.363	3,440,700
2025-06-06	53.150	54.440	53.000	53.420	52.217	10,829,500
2025-06-05	52.720	53.150	50.710	52.900	51.709	21,243,900
2025-06-04	50.410	50.500	49.650	49.760	48.639	7,379,100
2025-06-03	49.510	51.040	49.500	50.400	49.265	7,827,500
2025-06-02	49.950	50.260	49.440	49.580	48.463	7,892,100
2025-05-30	50.610	50.680	49.350	49.650	48.532	10,637,600
2025-05-29	50.990	51.420	50.260	50.580	49.441	8,144,300
2025-05-28	51.200	52.040	51.060	51.060	49.910	4,793,300
2025-05-27	52.510	52.600	50.900	51.310	50.154	14,854,900
2025-05-26	53.100	53.100	52.060	52.760	51.572	2,931,100
2025-05-23	53.290	53.690	52.440	52.960	51.767	3,253,300
2025-05-22	53.130	53.850	52.750	53.190	51.992	5,871,800
2025-05-21	52.740	53.420	52.610	53.210	52.012	9,223,100
2025-05-20	53.190	53.220	52.720	53.020	51.826	2,585,200
2025-05-19	53.530	53.590	52.900	53.190	51.992	2,988,200
2025-05-16	53.890	54.000	53.020	53.670	52.461	5,857,100
2025-05-15	53.200	54.090	52.940	53.820	52.608	4,339,800
2025-05-14	53.250	54.150	52.740	53.010	51.816	5,922,900
2025-05-13	52.060	53.400	51.520	53.050	51.855	6,548,800

← NewerPage 6 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.