SUZB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	41.890	42.670	41.630	42.210	42.210	37,066
2026-10-06	42.300	42.730	41.660	41.660	41.660	46,494
2026-10-05	44.450	45.600	41.300	42.130	42.130	99,499
2026-10-02	44.400	44.400	44.400	44.400	44.400	17,000
2026-10-01	44.300	44.530	42.940	43.210	43.210	26,906
2026-09-30	44.350	44.350	44.350	44.350	44.350	0
2026-09-28	45.040	45.050	44.500	44.670	44.670	14,806
2026-09-25	45.000	45.000	45.000	45.000	45.000	14,314
2026-09-24	47.490	47.590	45.450	45.530	45.530	27,274
2026-09-23	48.290	48.530	47.470	47.520	47.520	15,282
2026-09-22	47.200	48.680	47.070	48.680	48.680	18,004
2026-09-21	47.990	48.180	47.070	47.280	47.280	14,332
2026-09-18	47.760	47.760	47.760	47.760	47.760	14,227
2026-09-17	46.720	47.740	46.630	47.450	47.450	11,711
2026-09-16	47.560	47.650	46.640	46.720	46.720	11,091
2026-09-15	47.560	47.750	47.010	47.690	47.690	9,546
2026-09-14	47.120	47.540	46.840	47.200	47.200	13,430
2026-09-11	47.980	47.980	47.980	47.980	47.980	16,458
2026-09-10	46.860	48.090	46.860	48.090	48.090	17,766
2026-09-09	46.890	47.700	46.700	47.400	47.400	14,976
2026-09-08	46.970	47.500	46.420	46.950	46.950	20,003
2026-09-04	46.900	46.900	46.900	46.900	46.900	12,216
2026-09-03	46.780	47.140	45.960	46.870	46.870	14,690
2026-09-02	45.770	47.250	45.770	46.680	46.680	19,457
2026-09-01	45.330	45.990	45.250	45.600	45.600	14,145
2026-08-31	46.150	46.230	45.300	45.350	45.350	16,412
2026-08-28	46.100	46.100	46.100	46.100	46.100	13,110
2026-08-27	46.140	46.800	45.550	46.220	46.220	14,175
2026-08-26	46.020	46.400	45.780	46.040	46.040	11,620
2026-08-25	46.400	46.550	46.010	46.500	46.500	13,481
2026-08-24	45.010	46.920	45.010	46.530	46.530	39,981
2026-08-21	45.030	45.030	45.030	45.030	45.030	18,634
2026-08-20	42.910	44.640	42.450	44.200	44.200	27,556
2026-08-19	41.270	43.050	40.540	42.920	42.920	18,876
2026-08-18	40.790	41.740	40.550	41.100	41.100	11,719
2026-08-17	42.230	42.230	40.500	40.820	40.820	39,618
2026-08-14	42.240	42.240	42.240	42.240	42.240	21,946
2026-08-13	41.440	41.610	40.670	41.450	41.450	24,096
2026-08-12	41.570	41.570	41.570	41.570	41.570	15,946
2026-08-11	40.430	40.430	40.430	40.430	40.430	18,798
2026-08-10	41.350	41.350	41.350	41.350	41.350	12,763
2026-08-07	41.490	41.490	41.490	41.490	41.490	16,814
2026-08-06	42.790	42.870	42.000	42.000	42.000	19,043
2026-08-05	43.190	43.230	42.660	42.710	42.710	16,364
2026-08-04	43.440	43.700	42.440	42.850	42.850	13,310
2026-08-03	43.500	43.600	43.000	43.000	43.000	13,575
2026-07-31	43.400	43.400	43.400	43.400	43.400	9,486
2026-07-30	42.710	42.980	42.200	42.470	42.470	8,761
2026-07-29	43.100	43.310	42.140	42.500	42.500	9,978
2026-07-28	42.110	43.500	42.110	43.200	43.200	15,623
2026-07-27	41.930	42.100	41.400	41.700	41.700	11,156
2026-07-24	41.850	41.850	41.850	41.850	41.850	9,508
2026-07-23	42.680	42.780	41.790	42.530	42.530	11,457
2026-07-22	41.780	42.670	41.700	42.500	42.500	10,850
2026-07-21	41.890	41.990	41.430	41.700	41.700	11,060
2026-07-20	41.750	42.090	41.190	41.950	41.950	11,318
2026-07-17	42.040	42.040	42.040	42.040	42.040	13,589
2026-07-16	41.510	42.160	41.400	41.670	41.670	12,709
2026-07-15	41.220	41.910	40.790	41.590	41.590	14,489
2026-07-14	41.500	41.890	40.850	41.220	41.220	13,939

Page 1 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.