SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	51.330	51.470	50.280	50.880	50.880	21,173
2025-04-25	51.200	51.200	51.200	51.200	51.200	20,096
2025-04-24	52.420	52.660	51.560	52.450	52.450	15,278
2025-04-23	52.000	52.770	51.550	52.400	52.400	18,182
2025-04-22	51.840	52.200	51.750	51.800	51.800	11,949
2025-04-17	51.900	51.900	51.900	51.900	51.900	15,006
2025-04-16	51.950	52.450	51.730	52.000	52.000	10,761
2025-04-15	52.420	52.440	51.620	51.700	51.700	11,745
2025-04-14	51.740	52.820	51.610	52.820	52.820	14,575
2025-04-11	51.800	51.800	51.800	51.800	51.800	16,689
2025-04-10	52.490	52.720	51.160	52.300	52.300	11,340
2025-04-09	50.480	53.080	50.360	52.250	52.250	24,044
2025-04-08	50.400	50.400	50.400	50.400	50.400	15,646
2025-04-07	50.400	50.400	50.400	50.400	50.400	16,493
2025-04-04	51.200	51.200	51.200	51.200	51.200	20,747
2025-04-03	51.150	51.150	51.150	51.150	51.150	32,437
2025-04-02	53.540	53.540	53.540	53.540	53.540	12,898
2025-04-01	53.410	53.410	53.410	53.410	53.410	12,951
2025-03-31	52.910	52.910	52.910	52.910	52.910	14,303
2025-03-28	53.200	53.200	53.200	53.200	53.200	15,205
2025-03-27	53.560	54.190	53.030	54.190	54.190	15,574
2025-03-26	53.600	53.800	53.140	53.200	53.200	13,305
2025-03-25	54.510	54.510	53.080	53.600	53.600	17,477
2025-03-24	54.350	54.700	54.010	54.300	54.300	15,219
2025-03-21	54.300	54.300	54.300	54.300	54.300	19,244
2025-03-20	55.880	55.880	55.880	55.880	55.880	19,309
2025-03-19	54.950	54.950	54.950	54.950	54.950	16,174
2025-03-18	54.990	54.990	54.990	54.990	54.990	13,330
2025-03-17	54.580	54.580	54.580	54.580	54.580	15,481
2025-03-14	54.000	54.000	54.000	54.000	54.000	18,655
2025-03-13	54.750	55.000	54.100	54.100	54.100	23,459
2025-03-12	54.980	54.980	54.980	54.980	54.980	11,144
2025-03-11	55.120	55.120	55.120	55.120	55.120	11,792
2025-03-10	55.890	55.890	55.890	55.890	55.890	12,286
2025-03-07	55.200	55.200	55.200	55.200	55.200	14,804
2025-03-06	56.210	56.500	54.500	55.020	55.020	18,157
2025-03-05	56.310	56.860	54.700	55.640	55.640	17,414
2025-02-28	56.490	56.490	56.490	56.490	56.490	15,763
2025-02-27	56.970	57.820	56.880	57.450	57.450	12,150
2025-02-26	56.850	57.340	56.710	56.880	56.880	20,747
2025-02-25	57.400	57.980	56.680	56.750	56.750	14,865
2025-02-24	57.110	58.150	56.830	56.830	56.830	22,704
2025-02-21	57.340	57.340	57.340	57.340	57.340	22,629
2025-02-20	58.550	58.550	57.300	57.820	57.820	20,966
2025-02-19	58.170	58.550	57.360	58.200	58.200	14,531
2025-02-18	58.000	58.170	57.370	57.780	57.780	19,117
2025-02-17	59.000	59.190	57.500	58.000	58.000	23,062
2025-02-14	58.820	58.820	58.820	58.820	58.820	21,587
2025-02-13	58.000	59.550	57.570	59.030	59.030	17,963
2025-02-12	58.930	58.930	57.420	58.110	58.110	16,384
2025-02-11	59.400	59.620	58.460	58.770	58.770	13,284
2025-02-10	59.810	60.100	58.870	59.160	59.160	15,532
2025-02-07	59.210	59.210	59.210	59.210	59.210	13,696
2025-02-06	59.690	60.220	59.620	60.190	60.190	13,615
2025-02-05	59.970	61.000	59.550	59.680	59.680	19,550
2025-02-04	62.250	62.700	59.920	59.920	59.920	17,220
2025-02-03	62.700	63.480	62.050	62.410	62.410	13,494
2025-01-31	62.540	62.540	62.540	62.540	62.540	12,881
2025-01-30	62.400	62.960	61.880	62.050	62.050	16,150
2025-01-29	62.760	63.300	62.120	62.600	62.600	9,471

← NewerPage 7 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.