SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	51.540	51.540	51.540	51.540	51.540	17,910
2026-01-15	52.170	52.650	51.750	52.560	52.560	14,521
2026-01-14	51.510	52.250	51.210	52.250	52.250	13,747
2026-01-13	51.960	52.110	51.150	51.640	51.640	14,045
2026-01-12	51.010	52.200	50.910	52.170	52.170	20,128
2026-01-09	51.200	51.200	51.200	51.200	51.200	14,836
2026-01-08	50.160	50.160	49.050	49.950	49.950	17,167
2026-01-07	50.220	50.610	49.900	50.190	50.190	12,630
2026-01-06	50.730	51.220	49.940	50.100	50.100	14,113
2026-01-05	51.880	52.270	50.500	50.500	50.500	16,253
2026-01-02	51.750	51.750	51.750	51.750	51.750	13,851
2025-12-30	51.240	51.240	51.240	51.240	51.240	10,112
2025-12-29	51.440	51.840	51.400	51.410	51.410	9,008
2025-12-26	51.460	51.460	51.460	51.460	51.460	9,618
2025-12-23	51.210	51.210	51.210	51.210	51.210	19,458
2025-12-22	51.380	52.030	51.000	51.000	51.000	13,788
2025-12-19	51.320	51.320	51.320	51.320	51.320	15,970
2025-12-18	49.900	53.000	49.900	52.340	52.340	34,096
2025-12-17	48.900	49.850	48.900	49.610	49.610	17,422
2025-12-16	48.710	49.360	48.500	49.010	49.010	15,296
2025-12-15	49.290	49.300	48.120	48.500	48.500	24,074
2025-12-12	49.120	49.120	49.120	49.120	49.120	28,143
2025-12-11	51.550	51.670	48.930	49.240	49.240	30,829
2025-12-10	50.450	51.600	50.030	51.600	51.600	16,219
2025-12-09	50.380	51.700	50.160	50.610	50.610	18,861
2025-12-08	50.510	50.810	49.930	50.510	50.510	18,118
2025-12-05	50.330	50.330	50.330	50.330	50.330	28,268
2025-12-04	49.020	49.600	48.900	49.600	49.600	14,319
2025-12-03	48.010	49.040	48.010	49.030	49.030	15,262
2025-12-02	47.650	48.390	47.480	48.070	48.070	12,794
2025-12-01	47.600	47.990	47.330	47.710	47.710	13,865
2025-11-28	47.590	47.590	47.590	47.590	47.590	13,135
2025-11-27	47.860	48.290	47.820	48.290	48.290	14,326
2025-11-26	47.800	48.460	47.700	47.730	47.730	13,417
2025-11-25	48.060	48.200	47.450	47.790	47.790	17,457
2025-11-24	48.450	48.450	47.800	48.200	48.200	12,186
2025-11-21	48.270	48.270	48.270	48.270	48.270	11,110
2025-11-19	48.600	48.600	48.600	48.600	48.600	10,922
2025-11-18	48.450	48.570	48.110	48.570	48.570	12,807
2025-11-17	47.470	48.300	47.150	48.110	48.110	20,590
2025-11-14	47.000	47.000	47.000	47.000	47.000	16,208
2025-11-13	48.110	48.390	47.310	47.490	47.490	16,930
2025-11-12	46.640	48.200	46.480	47.990	47.990	20,649
2025-11-11	46.700	46.970	46.520	46.640	46.640	19,188
2025-11-10	47.820	48.000	46.500	46.600	46.600	34,864
2025-11-07	47.980	47.980	47.980	47.980	47.980	22,969
2025-11-06	48.900	49.180	48.260	48.330	48.330	17,555
2025-11-05	49.410	49.740	48.820	48.820	48.820	14,328
2025-11-04	48.540	49.670	48.500	49.000	49.000	13,137
2025-11-03	48.890	48.900	48.380	48.750	48.750	13,442
2025-10-31	48.770	48.770	48.770	48.770	48.770	13,634
2025-10-30	48.790	49.420	48.790	49.120	49.120	13,667
2025-10-29	49.460	49.580	48.830	49.100	49.100	17,792
2025-10-28	49.170	49.710	48.950	49.530	49.530	12,077
2025-10-27	49.530	49.530	48.690	49.130	49.130	10,350
2025-10-24	49.000	49.000	49.000	49.000	49.000	9,080
2025-10-23	48.360	48.850	48.250	48.680	48.680	8,803
2025-10-22	47.430	48.370	47.410	48.190	48.190	10,608
2025-10-21	47.750	48.000	47.270	47.550	47.550	11,299
2025-10-20	47.610	48.000	47.460	47.730	47.730	10,768

← NewerPage 4 of 4 · 240 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.