SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	48.860	48.860	47.530	48.000	48.000	19,483
2026-04-14	47.980	48.740	47.530	48.740	48.740	20,380
2026-04-13	47.200	47.740	47.050	47.700	47.700	24,254
2026-04-10	47.080	47.080	47.080	47.080	47.080	32,446
2026-04-09	47.290	48.090	47.060	47.700	47.700	23,957
2026-04-08	47.910	47.910	46.500	47.350	47.350	29,890
2026-04-07	49.580	49.590	46.380	46.500	46.500	108,007
2026-04-06	50.890	51.110	49.420	49.700	49.700	31,728
2026-04-02	50.820	50.820	50.820	50.820	50.820	18,153
2026-04-01	52.010	52.350	51.730	52.350	52.350	13,815
2026-03-31	51.060	52.080	50.640	51.910	51.910	12,547
2026-03-30	50.810	50.940	50.130	50.800	50.800	10,833
2026-03-27	50.470	50.470	50.470	50.470	50.470	11,809
2026-03-26	51.450	51.520	50.550	50.550	50.550	12,544
2026-03-25	51.580	52.050	51.100	51.230	51.230	11,555
2026-03-24	51.580	51.580	50.320	51.000	51.000	11,175
2026-03-23	50.200	52.210	50.120	51.400	51.400	17,963
2026-03-20	50.000	50.000	50.000	50.000	50.000	19,417
2026-03-19	52.390	52.490	50.900	51.390	51.390	18,542
2026-03-18	53.040	53.500	52.470	52.900	52.900	10,025
2026-03-17	53.100	54.090	52.890	53.270	53.270	11,753
2026-03-16	53.360	53.960	52.930	53.000	53.000	13,065
2026-03-13	53.300	53.300	53.300	53.300	53.300	9,963
2026-03-12	54.500	54.890	53.110	53.710	53.710	14,286
2026-03-11	55.540	55.540	54.580	54.830	54.830	17,719
2026-03-10	55.510	56.020	54.710	55.410	55.410	17,766
2026-03-09	54.910	55.230	53.900	55.090	55.090	17,153
2026-03-06	54.790	54.790	54.790	54.790	54.790	16,917
2026-03-05	56.500	57.110	55.530	55.830	55.830	21,397
2026-03-04	56.940	57.390	55.570	56.540	56.540	26,649
2026-03-03	57.480	58.420	56.450	57.470	57.470	16,043
2026-03-02	58.000	58.700	57.420	58.200	58.200	18,433
2026-02-27	58.100	58.100	58.100	58.100	58.100	13,584
2026-02-26	58.880	59.640	57.500	58.980	58.980	16,231
2026-02-25	58.200	59.300	58.120	58.720	58.720	19,426
2026-02-24	57.100	58.850	57.090	58.370	58.370	25,676
2026-02-23	56.740	56.970	56.230	56.970	56.970	16,253
2026-02-20	56.940	56.940	56.940	56.940	56.940	13,944
2026-02-19	57.150	57.820	56.920	57.270	57.270	14,675
2026-02-18	58.250	58.280	56.510	57.150	57.150	19,175
2026-02-13	58.040	58.040	58.040	58.040	58.040	22,018
2026-02-12	57.990	58.610	56.880	58.300	58.300	33,163
2026-02-11	52.960	57.980	52.900	57.850	57.850	75,349
2026-02-10	51.290	52.070	51.030	51.170	51.170	17,635
2026-02-09	50.170	51.370	50.150	51.370	51.370	17,117
2026-02-06	50.570	50.570	50.570	50.570	50.570	13,902
2026-02-05	49.800	50.870	49.650	50.590	50.590	21,850
2026-02-04	49.100	49.760	48.400	49.760	49.760	26,735
2026-02-03	48.720	49.600	48.700	49.200	49.200	24,007
2026-02-02	49.490	49.940	48.690	48.690	48.690	32,733
2026-01-30	49.490	49.940	49.200	49.780	49.780	10,460
2026-01-29	51.840	51.950	49.280	49.510	49.510	44,569
2026-01-28	51.300	52.070	51.020	51.830	51.830	18,652
2026-01-27	52.120	52.440	50.950	51.280	51.280	22,472
2026-01-26	52.240	52.440	51.590	51.590	51.590	16,742
2026-01-23	52.200	52.200	52.200	52.200	52.200	21,497
2026-01-22	52.210	53.510	52.000	52.570	52.570	21,083
2026-01-21	51.360	52.290	51.320	52.280	52.280	16,154
2026-01-20	52.000	52.250	50.780	51.540	51.540	12,873
2026-01-19	51.640	51.940	50.960	51.560	51.560	10,974

← NewerPage 3 of 4 · 240 trading daysOlder →

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.