SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	41.870	42.020	41.340	41.480	41.480	14,623
2026-07-10	41.450	41.450	41.450	41.450	41.450	15,413
2026-07-09	40.830	41.280	40.590	40.970	40.970	10,329
2026-07-08	40.990	40.990	40.130	40.990	40.990	13,262
2026-07-07	40.730	41.390	40.620	41.130	41.130	12,532
2026-07-06	40.750	40.780	40.450	40.620	40.620	13,227
2026-07-03	40.840	40.840	40.840	40.840	40.840	11,914
2026-07-02	40.750	41.200	40.440	40.830	40.830	16,464
2026-07-01	39.750	40.740	39.460	40.480	40.480	20,921
2026-06-30	39.680	39.970	39.190	39.730	39.730	23,368
2026-06-29	40.440	40.490	39.490	39.550	39.550	31,820
2026-06-26	40.030	40.030	40.030	40.030	40.030	58,685
2026-06-25	42.280	42.620	41.900	41.980	41.980	13,443
2026-06-24	41.910	42.210	41.350	42.210	42.210	15,543
2026-06-23	42.040	42.150	41.320	41.960	41.960	15,224
2026-06-22	43.400	43.510	42.130	42.130	42.130	20,682
2026-06-19	43.030	43.030	43.030	43.030	43.030	14,034
2026-06-18	42.320	43.940	42.230	43.370	43.370	14,791
2026-06-17	42.990	43.470	41.990	41.990	41.990	18,197
2026-06-16	42.830	43.020	42.410	42.830	42.830	12,190
2026-06-15	41.820	43.140	41.720	42.950	42.950	17,077
2026-06-12	41.000	41.870	41.000	41.290	41.290	13,401
2026-06-11	41.490	41.750	40.710	41.430	41.430	15,490
2026-06-10	42.050	42.180	41.300	41.380	41.380	11,849
2026-06-09	41.810	42.370	41.810	41.900	41.900	12,855
2026-06-08	41.740	42.150	41.410	41.900	41.900	17,302
2026-06-05	41.100	41.100	41.100	41.100	41.100	16,181
2026-06-03	40.830	40.830	40.830	40.830	40.830	19,863
2026-06-02	41.000	41.000	40.200	40.360	40.360	42,077
2026-06-01	41.970	42.000	40.660	40.890	40.890	25,968
2026-05-29	41.800	41.800	41.800	41.800	41.800	17,582
2026-05-28	42.420	42.490	41.650	41.650	41.650	13,706
2026-05-27	41.860	42.830	41.850	42.290	42.290	16,490
2026-05-26	41.500	41.900	41.000	41.650	41.650	13,550
2026-05-25	42.140	42.140	41.390	41.470	41.470	16,211
2026-05-22	41.750	41.750	41.750	41.750	41.750	13,331
2026-05-21	42.350	42.590	41.710	42.300	42.300	11,122
2026-05-20	41.490	42.600	41.210	42.480	42.480	14,007
2026-05-19	41.970	42.130	41.000	41.010	41.010	22,767
2026-05-18	41.860	42.310	41.140	42.040	42.040	22,750
2026-05-15	41.810	41.810	41.810	41.810	41.810	27,306
2026-05-14	43.500	43.500	42.610	42.750	42.750	19,104
2026-05-13	42.700	43.370	42.160	43.060	43.060	29,257
2026-05-12	43.020	43.460	42.750	42.750	42.750	19,278
2026-05-11	43.720	44.200	42.930	42.940	42.940	17,374
2026-05-08	43.870	43.870	43.870	43.870	43.870	16,928
2026-05-07	43.310	43.640	42.850	43.640	43.640	18,943
2026-05-06	42.800	43.250	42.330	43.060	43.060	25,036
2026-05-05	42.960	43.000	42.320	42.380	42.380	29,953
2026-05-04	44.000	44.470	42.460	42.660	42.660	49,248
2026-04-30	43.990	43.990	43.990	43.990	43.990	45,333
2026-04-29	44.760	44.760	44.760	44.760	44.760	23,416
2026-04-28	45.500	45.500	45.500	45.500	45.500	25,663
2026-04-27	45.330	45.330	45.330	45.330	45.330	23,249
2026-04-24	45.700	45.700	45.700	45.700	45.700	49,310
2026-04-23	47.760	47.790	46.530	46.990	46.990	28,290
2026-04-22	48.280	48.500	47.350	47.580	47.580	17,648

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.