Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	51.500	52.740	51.310	52.250	51.073	8,634,700
2025-05-09	49.260	50.980	49.260	50.090	48.962	10,694,300
2025-05-08	51.410	51.910	51.010	51.470	50.311	5,293,300
2025-05-07	50.700	51.630	50.450	51.240	50.086	4,587,600
2025-05-06	50.260	50.830	50.120	50.440	49.304	3,089,200
2025-05-05	50.710	51.070	50.030	50.500	49.363	3,093,100
2025-05-02	50.040	50.790	49.310	50.650	49.509	4,444,300
2025-04-30	50.460	50.530	49.900	50.080	48.952	6,310,300
2025-04-29	51.040	51.040	50.170	50.360	49.226	5,033,900
2025-04-28	51.470	51.470	50.260	50.850	49.705	7,957,200
2025-04-25	51.440	51.490	50.610	51.280	50.125	11,836,900
2025-04-24	52.460	52.690	51.490	52.250	51.073	4,642,600
2025-04-23	52.130	52.790	51.500	52.440	51.259	6,264,600
2025-04-22	51.790	52.220	51.750	51.830	50.663	4,754,200
2025-04-17	51.970	52.240	51.670	51.840	50.672	3,815,100
2025-04-16	51.910	52.480	51.730	51.860	50.692	3,890,300
2025-04-15	52.400	52.400	51.600	51.950	50.780	3,495,400
2025-04-14	51.950	52.740	51.600	52.410	51.230	4,573,200
2025-04-11	52.290	52.350	51.020	51.640	50.477	6,029,100
2025-04-10	52.470	52.510	51.150	52.240	51.063	4,926,000
2025-04-09	50.870	53.100	50.590	52.240	51.063	13,225,400
2025-04-08	50.570	52.110	50.400	50.710	49.568	10,377,100
2025-04-07	50.680	51.420	50.120	50.500	49.363	8,045,600
2025-04-04	50.500	51.310	50.030	50.900	49.754	7,573,200
2025-04-03	52.850	53.000	50.980	51.070	49.920	9,521,200
2025-04-02	53.400	53.670	53.020	53.440	52.236	2,564,200
2025-04-01	53.250	53.640	52.830	53.400	52.197	3,579,600
2025-03-31	53.260	53.450	52.940	52.940	51.748	4,144,800
2025-03-28	54.250	54.690	53.200	53.200	52.002	4,908,800
2025-03-27	53.800	54.080	53.010	53.900	52.686	7,066,000
2025-03-26	53.440	53.820	53.110	53.520	52.315	4,800,600
2025-03-25	54.270	54.400	53.050	53.410	52.207	5,594,300
2025-03-24	54.460	54.750	54.010	54.130	52.911	3,802,700
2025-03-21	56.040	56.160	54.260	54.350	53.126	9,136,700
2025-03-20	54.920	56.270	54.760	55.840	54.582	8,531,700
2025-03-19	55.200	56.170	54.800	54.850	53.615	5,521,900
2025-03-18	54.600	55.010	54.200	55.010	53.771	5,857,400
2025-03-17	54.230	55.030	54.020	54.600	53.370	5,510,800
2025-03-14	54.550	54.680	53.970	54.140	52.921	6,516,300
2025-03-13	54.700	54.860	54.150	54.310	53.087	4,006,700
2025-03-12	55.150	55.350	54.480	54.750	53.517	4,171,200
2025-03-11	55.680	56.100	54.740	55.130	53.888	4,690,700
2025-03-10	55.010	55.690	54.680	55.590	54.338	4,789,500
2025-03-07	54.820	55.650	54.450	55.340	54.094	5,896,900
2025-03-06	55.640	55.850	54.690	55.160	53.918	5,269,600
2025-03-05	56.190	56.610	55.130	55.370	54.123	4,952,200
2025-02-28	56.960	57.280	56.050	56.310	55.042	7,300,300
2025-02-27	57.060	57.840	56.840	57.170	55.882	5,154,300
2025-02-26	57.200	57.350	56.740	57.040	55.755	4,719,000
2025-02-25	57.640	57.650	56.670	56.840	55.560	5,713,200
2025-02-24	57.550	57.850	56.890	57.030	55.746	3,222,800
2025-02-21	57.920	58.270	57.080	57.500	56.205	10,051,400
2025-02-20	58.070	58.130	57.470	57.670	56.371	4,897,100
2025-02-19	57.530	58.570	57.340	58.070	56.762	5,830,900
2025-02-18	58.020	58.220	57.340	57.700	56.400	7,408,000
2025-02-17	58.990	59.170	57.480	57.810	56.508	5,918,200
2025-02-14	59.340	59.600	57.650	58.850	57.525	7,934,600
2025-02-13	58.020	59.540	57.540	59.230	57.896	8,209,400
2025-02-12	58.700	58.770	57.400	57.970	56.664	6,929,700
2025-02-11	59.690	59.690	58.460	58.930	57.603	5,277,700

← NewerPage 7 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.