Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	59.030	59.030	57.650	58.400	55.240	5,585,800
2024-11-07	59.110	59.470	58.390	58.890	55.703	8,987,700
2024-11-06	60.000	61.410	59.200	59.500	56.280	7,906,400
2024-11-05	60.170	60.630	59.900	60.500	57.226	3,881,200
2024-11-04	60.000	60.150	59.510	59.970	56.725	4,600,300
2024-11-01	59.800	60.190	59.450	59.990	56.744	5,955,100
2024-10-31	60.210	60.880	59.580	59.770	56.536	7,265,200
2024-10-30	59.320	60.390	59.320	60.390	57.122	5,863,100
2024-10-29	59.490	59.890	59.070	59.560	56.337	5,425,200
2024-10-28	59.270	60.670	59.030	59.340	56.129	7,574,300
2024-10-25	58.300	59.920	58.180	59.000	55.807	11,847,600
2024-10-24	57.400	57.970	57.180	57.400	54.294	5,484,200
2024-10-23	57.520	58.210	57.250	57.550	54.436	4,728,500
2024-10-22	56.030	58.190	55.860	57.580	54.464	9,250,300
2024-10-21	55.580	56.960	55.550	56.270	53.225	6,468,700
2024-10-18	55.200	55.940	54.840	55.770	52.752	5,181,000
2024-10-17	54.200	55.340	53.800	55.010	52.033	4,569,200
2024-10-16	54.780	54.870	54.160	54.460	51.513	3,973,300
2024-10-15	54.560	54.860	54.090	54.720	51.759	4,039,000
2024-10-14	54.100	55.130	53.700	54.690	51.730	3,669,100
2024-10-11	54.130	55.250	53.860	54.200	51.267	5,491,800
2024-10-10	54.380	54.440	53.710	54.130	51.201	3,863,800
2024-10-09	55.320	55.700	54.330	54.380	51.437	6,277,700
2024-10-08	55.100	55.810	55.080	55.700	52.686	6,838,000
2024-10-07	55.800	56.380	55.410	55.790	52.771	3,328,500
2024-10-04	54.500	55.750	54.500	55.750	52.733	4,004,700
2024-10-03	54.440	54.940	54.140	54.850	51.882	3,641,300
2024-10-02	55.250	55.770	54.810	55.100	52.118	4,127,600
2024-10-01	54.510	55.190	54.460	54.890	51.920	5,015,400
2024-09-30	54.060	54.980	54.030	54.440	51.494	4,823,200
2024-09-27	54.020	54.930	53.940	54.380	51.437	4,778,500
2024-09-26	52.290	54.340	52.290	54.240	51.305	6,674,600
2024-09-25	52.860	53.070	52.160	52.160	49.337	3,133,800
2024-09-24	52.060	53.270	51.860	53.010	50.141	5,524,300
2024-09-23	52.050	52.100	51.170	51.650	48.855	7,444,900
2024-09-20	52.520	52.670	52.020	52.340	49.508	7,148,400
2024-09-19	52.510	52.900	52.390	52.570	49.725	5,174,600
2024-09-18	53.020	53.510	52.430	52.600	49.754	3,951,900
2024-09-17	52.830	53.540	52.530	53.290	50.406	3,894,100
2024-09-16	54.330	54.430	52.830	53.020	50.151	4,498,900
2024-09-13	54.390	54.980	54.160	54.290	51.352	2,673,700
2024-09-12	54.750	55.310	54.200	54.390	51.447	3,523,800
2024-09-11	55.170	55.450	54.580	55.120	52.137	6,959,100
2024-09-10	54.110	55.560	54.050	55.200	52.213	5,435,600
2024-09-09	54.360	54.650	54.010	54.120	51.191	2,960,100
2024-09-06	55.130	55.420	54.240	54.370	51.428	3,791,100
2024-09-05	55.100	55.470	54.510	55.280	52.289	4,787,200
2024-09-04	54.910	55.990	54.600	55.380	52.383	4,691,300
2024-09-03	54.860	55.110	54.110	54.590	51.636	4,997,200
2024-09-02	54.730	55.980	54.730	55.090	52.109	3,703,900
2024-08-30	55.340	55.910	54.730	55.000	52.024	11,325,400
2024-08-29	56.080	56.400	55.200	55.500	52.497	4,555,200
2024-08-28	55.500	56.260	55.400	56.080	53.045	4,843,700
2024-08-27	55.300	55.800	54.800	55.620	52.610	4,179,300
2024-08-26	56.200	56.380	55.060	55.180	52.194	6,137,000
2024-08-23	56.410	56.530	55.650	56.080	53.045	5,096,400
2024-08-22	56.440	57.090	56.010	56.410	53.357	4,154,500
2024-08-21	56.070	56.920	56.020	56.460	53.405	4,709,300
2024-08-20	55.100	56.130	54.880	55.870	52.847	5,086,000
2024-08-19	54.480	55.300	54.410	55.040	52.062	4,617,700

← NewerPage 9 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.