Suzano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.690 | 43.520 | 42.300 | 43.050 | 43.050 | 6,006,600 |
| 2026-10-15 | 42.250 | 43.000 | 42.200 | 42.400 | 42.400 | 6,287,900 |
| 2026-10-14 | 43.700 | 43.700 | 42.720 | 42.890 | 42.890 | 5,997,500 |
| 2026-10-13 | 42.660 | 43.240 | 42.420 | 43.210 | 43.210 | 5,038,600 |
| 2026-10-09 | 42.860 | 42.950 | 42.170 | 42.670 | 42.670 | 6,720,300 |
| 2026-10-08 | 42.300 | 43.150 | 42.040 | 42.770 | 42.770 | 6,390,300 |
| 2026-10-07 | 41.800 | 42.630 | 41.610 | 42.180 | 42.180 | 6,964,900 |
| 2026-10-06 | 42.360 | 42.760 | 41.630 | 41.720 | 41.720 | 10,707,100 |
| 2026-10-05 | 45.100 | 45.140 | 40.600 | 41.960 | 41.960 | 28,554,900 |
| 2026-10-02 | 43.890 | 44.470 | 43.220 | 44.350 | 44.350 | 7,186,600 |
| 2026-10-01 | 45.020 | 45.020 | 42.900 | 43.260 | 43.260 | 9,194,100 |
| 2026-09-30 | 45.020 | 45.020 | 44.200 | 44.200 | 44.200 | 4,331,300 |
| 2026-09-29 | 44.610 | 44.770 | 43.920 | 44.370 | 44.370 | 3,340,600 |
| 2026-09-28 | 44.860 | 45.050 | 44.460 | 44.690 | 44.690 | 6,574,500 |
| 2026-09-25 | 45.520 | 45.790 | 44.980 | 45.000 | 45.000 | 3,054,300 |
| 2026-09-24 | 47.420 | 47.580 | 45.430 | 45.580 | 45.580 | 6,438,500 |
| 2026-09-23 | 48.040 | 48.550 | 47.430 | 47.490 | 47.490 | 10,074,600 |
| 2026-09-22 | 47.010 | 48.690 | 47.010 | 48.580 | 48.580 | 7,080,000 |
| 2026-09-21 | 48.000 | 48.200 | 47.090 | 47.250 | 47.250 | 6,307,400 |
Page 1 of 1 · 19 trading days
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.