SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	52.620	52.620	52.620	52.620	52.620	41,179
2025-07-24	51.740	51.850	51.080	51.650	51.650	19,748
2025-07-23	50.900	52.060	50.680	51.560	51.560	14,229
2025-07-22	51.100	51.510	51.000	51.050	51.050	9,722
2025-07-21	50.600	51.440	50.290	50.950	50.950	16,022
2025-07-18	50.740	50.740	50.740	50.740	50.740	10,209
2025-07-17	50.100	50.960	50.100	50.410	50.410	10,695
2025-07-16	50.500	50.780	50.060	50.340	50.340	9,349
2025-07-15	50.290	50.700	49.740	50.300	50.300	12,982
2025-07-14	49.890	50.380	49.450	49.880	49.880	17,386
2025-07-11	49.900	49.900	49.900	49.900	49.900	12,776
2025-07-10	49.000	50.700	48.880	49.810	49.810	30,940
2025-07-09	50.930	51.000	49.710	49.710	49.710	17,598
2025-07-08	51.580	51.580	50.720	51.140	51.140	11,290
2025-07-07	51.980	51.980	51.110	51.190	51.190	12,900
2025-07-04	51.860	51.860	51.860	51.860	51.860	11,400
2025-07-03	51.490	52.300	51.230	52.090	52.090	12,657
2025-07-02	50.830	51.900	50.690	51.490	51.490	13,926
2025-07-01	51.370	51.410	50.520	50.650	50.650	15,659
2025-06-30	51.520	51.520	50.750	51.280	51.280	14,481
2025-06-27	51.410	51.410	51.410	51.410	51.410	12,428
2025-06-26	51.430	52.100	51.340	51.430	51.430	10,467
2025-06-25	52.010	52.130	51.410	51.590	51.590	10,059
2025-06-24	51.880	52.190	51.720	52.190	52.190	9,627
2025-06-23	51.720	52.070	51.410	51.660	51.660	11,493
2025-06-20	51.900	51.900	51.900	51.900	51.900	14,070
2025-06-18	52.810	52.810	52.810	52.810	52.810	10,388
2025-06-17	54.000	54.210	52.520	52.780	52.780	14,211
2025-06-16	54.140	54.610	53.830	53.960	53.960	15,617
2025-06-13	54.420	54.420	54.420	54.420	54.420	23,596
2025-06-12	52.970	53.370	52.170	53.370	53.370	11,536
2025-06-11	53.420	53.900	52.740	53.380	53.380	13,945
2025-06-10	53.720	53.880	53.210	53.480	53.480	10,522
2025-06-09	53.510	53.870	53.190	53.420	53.420	13,868
2025-06-06	53.620	53.620	53.620	53.620	53.620	32,001
2025-06-05	52.000	53.130	50.760	52.860	52.860	42,899
2025-06-04	50.200	50.490	49.650	49.870	49.870	14,006
2025-06-03	50.400	50.400	50.400	50.400	50.400	17,516
2025-06-02	49.560	49.560	49.560	49.560	49.560	18,612
2025-05-30	49.840	49.840	49.840	49.840	49.840	32,290
2025-05-29	50.430	50.430	50.430	50.430	50.430	20,445
2025-05-28	51.380	51.380	51.380	51.380	51.380	19,878
2025-05-27	51.330	51.330	51.330	51.330	51.330	30,083
2025-05-26	52.590	52.590	52.590	52.590	52.590	20,364
2025-05-23	52.680	52.680	52.680	52.680	52.680	13,825
2025-05-22	53.400	53.400	53.400	53.400	53.400	19,600
2025-05-21	53.100	53.100	53.100	53.100	53.100	18,275
2025-05-20	53.050	53.050	53.050	53.050	53.050	13,207
2025-05-19	53.680	53.680	53.680	53.680	53.680	13,526
2025-05-16	53.760	53.760	53.760	53.760	53.760	14,086
2025-05-15	53.640	53.640	53.640	53.640	53.640	15,968
2025-05-14	52.870	52.870	52.870	52.870	52.870	23,847
2025-05-13	53.370	53.370	53.370	53.370	53.370	22,968
2025-05-12	52.110	52.110	52.110	52.110	52.110	23,689
2025-05-09	50.010	50.010	50.010	50.010	50.010	0
2025-05-06	50.100	50.830	50.070	50.500	50.500	12,570
2025-05-05	50.500	50.500	50.500	50.500	50.500	12,619
2025-05-02	50.770	50.770	50.770	50.770	50.770	16,565
2025-04-30	49.900	49.900	49.900	49.900	49.900	19,127
2025-04-29	50.200	50.200	50.200	50.200	50.200	15,605

← NewerPage 6 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.