Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	60.010	60.100	58.830	59.350	58.013	3,097,900
2025-02-07	60.020	60.100	59.150	59.520	58.179	4,356,300
2025-02-06	59.700	60.220	59.600	60.090	58.737	2,647,400
2025-02-05	60.220	61.010	59.500	59.690	58.346	5,385,800
2025-02-04	62.450	62.710	59.890	59.920	58.570	6,826,300
2025-02-03	62.550	63.510	62.030	62.450	61.043	4,002,600
2025-01-31	62.570	62.820	61.830	62.370	60.965	4,468,900
2025-01-30	62.560	62.970	61.860	62.360	60.955	4,598,900
2025-01-29	63.070	63.320	62.110	62.200	60.799	4,256,300
2025-01-28	62.710	63.390	62.310	62.760	61.346	2,937,100
2025-01-27	62.760	63.400	62.350	63.090	61.669	4,296,900
2025-01-24	62.820	63.010	62.010	62.760	61.346	2,748,800
2025-01-23	61.290	63.060	61.290	62.750	61.337	5,849,200
2025-01-22	62.620	63.150	61.220	61.400	60.017	5,029,100
2025-01-21	62.030	62.600	61.650	62.400	60.995	3,732,500
2025-01-20	62.000	62.300	61.340	61.800	60.408	3,212,200
2025-01-17	60.700	62.400	60.240	62.280	60.877	7,500,200
2025-01-16	61.090	61.480	59.740	60.360	59.001	5,717,600
2025-01-15	61.810	61.810	59.930	61.090	59.714	5,333,700
2025-01-14	62.090	62.440	60.820	60.930	59.558	4,942,700
2025-01-13	61.390	62.700	61.290	62.080	60.682	3,958,400
2025-01-10	61.570	61.890	60.540	61.440	60.056	5,157,300
2025-01-09	61.460	62.290	61.200	61.470	60.086	3,003,700
2025-01-08	62.360	62.840	61.040	61.800	60.408	8,023,000
2025-01-07	62.440	62.500	61.310	62.020	60.623	5,330,800
2025-01-06	62.310	62.680	61.860	62.450	61.043	3,577,500
2025-01-03	62.510	63.540	62.400	62.680	61.268	8,122,000
2025-01-02	61.360	63.020	61.350	62.400	60.995	5,787,400
2024-12-30	61.900	62.250	61.700	61.780	60.389	4,737,600
2024-12-27	62.100	62.320	61.050	61.590	60.203	4,316,400
2024-12-26	61.500	62.170	61.160	61.940	60.545	4,414,200
2024-12-23	59.680	61.400	59.130	61.240	59.861	7,450,600
2024-12-20	60.000	60.050	59.170	59.620	58.277	14,103,300
2024-12-19	61.940	61.960	60.320	60.700	59.333	7,667,600
2024-12-18	62.080	62.610	61.220	61.610	60.222	10,247,500
2024-12-17	62.540	63.300	62.050	62.160	60.760	11,330,400
2024-12-16	62.900	64.210	62.420	63.870	62.431	9,269,100
2024-12-13	63.300	63.340	62.270	62.420	59.042	6,271,400
2024-12-12	62.850	63.790	62.360	63.000	59.591	9,932,300
2024-12-11	64.340	64.910	63.400	64.100	60.631	10,275,100
2024-12-10	66.790	66.820	64.510	64.610	61.114	7,524,400
2024-12-09	65.470	66.810	65.200	66.650	63.043	5,458,700
2024-12-06	65.100	65.660	64.600	65.430	61.889	6,608,800
2024-12-05	65.020	65.470	63.660	65.100	61.577	15,465,600
2024-12-04	64.200	65.350	64.130	65.050	61.530	9,603,900
2024-12-03	62.000	63.400	61.800	63.400	59.969	7,581,500
2024-12-02	62.060	62.930	61.530	62.100	58.740	7,499,400
2024-11-29	61.900	63.300	61.660	62.400	59.023	12,601,500
2024-11-28	59.590	61.980	59.400	61.530	58.200	9,420,500
2024-11-27	59.310	60.420	59.080	59.740	56.507	9,004,300
2024-11-26	60.070	60.180	58.720	59.300	56.091	8,100,500
2024-11-25	60.380	60.980	59.870	59.900	56.659	17,136,500
2024-11-22	60.790	61.340	60.310	60.700	57.415	3,972,300
2024-11-21	60.230	61.190	60.200	60.790	57.500	5,655,400
2024-11-19	60.610	60.980	60.270	60.400	57.132	2,570,600
2024-11-18	60.300	61.080	59.980	60.720	57.434	4,396,300
2024-11-14	60.880	60.890	59.470	60.550	57.273	9,744,300
2024-11-13	59.380	59.950	58.990	59.750	56.517	5,120,600
2024-11-12	58.170	59.410	58.100	59.380	56.167	5,850,600
2024-11-11	58.950	59.050	57.860	58.170	55.022	3,401,900

← NewerPage 8 of 21 · 1,245 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.