SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	47.590	47.590	47.590	47.590	47.590	10,585
2025-10-16	47.630	47.920	47.260	47.700	47.700	11,082
2025-10-15	48.030	48.260	47.240	47.470	47.470	18,047
2025-10-14	48.210	48.530	47.960	48.120	48.120	12,986
2025-10-13	48.440	48.550	48.090	48.150	48.150	14,091
2025-10-10	48.250	48.250	48.250	48.250	48.250	14,409
2025-10-09	48.010	48.300	47.540	47.720	47.720	16,916
2025-10-08	49.190	49.200	47.810	47.810	47.810	36,070
2025-10-07	49.300	49.990	48.820	48.820	48.820	19,757
2025-10-06	50.700	50.750	49.320	49.910	49.910	16,181
2025-10-03	50.700	50.700	50.700	50.700	50.700	14,995
2025-10-02	49.960	50.240	49.550	49.940	49.940	13,794
2025-10-01	49.800	50.380	49.690	49.720	49.720	16,574
2025-09-30	49.460	49.990	48.950	49.990	49.990	21,725
2025-09-29	49.630	50.120	48.730	49.200	49.200	22,483
2025-09-26	49.460	49.460	49.460	49.460	49.460	17,622
2025-09-25	50.150	50.640	49.710	50.250	50.250	20,687
2025-09-24	50.400	50.400	49.530	49.950	49.950	40,597
2025-09-23	50.530	51.080	50.200	50.250	50.250	23,969
2025-09-22	50.570	50.740	50.270	50.390	50.390	20,188
2025-09-19	50.630	50.630	50.630	50.630	50.630	16,206
2025-09-18	50.970	51.010	50.190	50.700	50.700	20,338
2025-09-17	50.680	51.220	50.350	50.960	50.960	14,686
2025-09-16	50.630	51.130	50.450	50.660	50.660	15,657
2025-09-15	50.740	50.750	50.230	50.550	50.550	17,025
2025-09-12	50.740	50.740	50.740	50.740	50.740	16,237
2025-09-11	51.330	51.500	50.870	51.480	51.480	13,082
2025-09-10	52.280	52.280	50.890	50.900	50.900	20,523
2025-09-09	51.640	52.400	51.470	52.050	52.050	12,701
2025-09-08	51.970	52.180	51.330	51.380	51.380	15,031
2025-09-05	51.950	51.950	51.950	51.950	51.950	35,009
2025-09-04	51.970	52.180	51.420	51.840	51.840	15,655
2025-09-03	52.430	53.650	51.730	51.970	51.970	18,060
2025-09-02	52.730	52.940	52.240	52.260	52.260	10,147
2025-09-01	52.450	52.720	51.850	52.520	52.520	11,699
2025-08-29	52.400	52.400	52.400	52.400	52.400	15,268
2025-08-28	52.990	53.220	52.720	52.800	52.800	12,498
2025-08-27	52.620	53.050	52.530	53.040	53.040	9,892
2025-08-26	53.410	53.500	52.550	52.660	52.660	18,583
2025-08-25	53.790	53.980	53.280	53.480	53.480	11,552
2025-08-22	53.700	53.700	53.700	53.700	53.700	18,646
2025-08-21	52.750	52.750	52.030	52.250	52.250	7,033
2025-08-20	52.660	53.200	52.220	52.220	52.220	8,833
2025-08-19	52.520	53.060	52.240	52.550	52.550	11,805
2025-08-18	53.570	53.570	52.470	52.520	52.520	13,396
2025-08-15	53.550	53.550	53.550	53.550	53.550	8,588
2025-08-14	53.860	54.270	53.500	54.050	54.050	8,841
2025-08-13	54.300	54.300	53.620	53.910	53.910	9,125
2025-08-12	54.070	54.540	53.620	53.900	53.900	12,410
2025-08-11	54.580	54.580	53.480	54.040	54.040	11,408
2025-08-08	54.490	54.490	54.490	54.490	54.490	20,028
2025-08-07	53.920	54.780	52.150	53.920	53.920	28,318
2025-08-06	50.800	51.790	50.780	51.320	51.320	9,611
2025-08-05	51.290	51.290	50.380	51.100	51.100	7,706
2025-08-04	51.750	52.170	50.300	50.910	50.910	12,215
2025-08-01	52.000	52.000	52.000	52.000	52.000	11,637
2025-07-31	52.000	53.000	51.570	52.000	52.000	17,892
2025-07-30	51.880	53.060	50.980	52.390	52.390	19,266
2025-07-29	52.410	52.410	51.700	51.960	51.960	9,915
2025-07-28	52.690	52.700	51.960	52.020	52.020	12,205

← NewerPage 5 of 8 · 452 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.