Suzano S.A. (SUZB3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 10:41AM BRT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 49.59 | 51.44 | 49.53 | 51.11 | 51.11 | 2,435,300 |
| Jun 25, 2024 | 49.75 | 50.26 | 49.50 | 49.70 | 49.70 | 4,690,200 |
| Jun 24, 2024 | 48.75 | 49.90 | 48.75 | 49.63 | 49.63 | 6,228,500 |
| Jun 21, 2024 | 48.15 | 49.13 | 47.92 | 48.85 | 48.85 | 13,715,200 |
| Jun 20, 2024 | 48.98 | 49.24 | 48.04 | 48.15 | 48.15 | 5,243,700 |
| Jun 19, 2024 | 48.21 | 48.73 | 47.85 | 48.73 | 48.73 | 4,297,300 |
| Jun 18, 2024 | 48.64 | 49.12 | 48.16 | 48.30 | 48.30 | 6,186,800 |
| Jun 17, 2024 | 48.90 | 48.98 | 48.35 | 48.51 | 48.51 | 3,995,800 |
| Jun 14, 2024 | 48.70 | 49.18 | 48.08 | 48.97 | 48.97 | 5,535,200 |
| Jun 13, 2024 | 49.10 | 49.39 | 48.75 | 48.77 | 48.77 | 4,792,700 |
| Jun 12, 2024 | 49.22 | 49.64 | 48.25 | 49.00 | 49.00 | 9,232,700 |
| Jun 11, 2024 | 49.80 | 49.80 | 48.87 | 48.92 | 48.92 | 5,385,500 |
| Jun 10, 2024 | 48.61 | 49.94 | 48.16 | 49.69 | 49.69 | 7,443,400 |
| Jun 07, 2024 | 48.69 | 50.12 | 48.12 | 48.65 | 48.65 | 10,518,800 |
| Jun 06, 2024 | 46.70 | 48.55 | 46.45 | 48.35 | 48.35 | 11,158,700 |
| Jun 05, 2024 | 46.85 | 46.93 | 46.38 | 46.64 | 46.64 | 7,038,900 |
| Jun 04, 2024 | 46.95 | 47.10 | 46.18 | 46.90 | 46.90 | 9,333,300 |
| Jun 03, 2024 | 48.70 | 48.80 | 46.87 | 47.11 | 47.11 | 11,366,300 |
| May 31, 2024 | 49.30 | 49.60 | 48.63 | 48.70 | 48.70 | 10,491,800 |
| May 29, 2024 | 48.93 | 49.70 | 48.51 | 49.28 | 49.28 | 5,110,500 |
| May 28, 2024 | 49.50 | 49.67 | 48.91 | 49.08 | 49.08 | 5,988,800 |
| May 27, 2024 | 49.48 | 49.48 | 48.65 | 49.00 | 49.00 | 2,937,600 |
| May 24, 2024 | 49.59 | 50.24 | 48.80 | 48.94 | 48.94 | 11,280,200 |
| May 23, 2024 | 48.59 | 50.90 | 47.74 | 50.10 | 50.10 | 22,801,000 |
| May 22, 2024 | 49.02 | 49.22 | 48.10 | 48.32 | 48.32 | 10,540,100 |
| May 21, 2024 | 50.49 | 50.61 | 48.90 | 49.15 | 49.15 | 17,993,400 |
| May 20, 2024 | 51.78 | 52.59 | 51.05 | 51.05 | 51.05 | 12,534,400 |
| May 17, 2024 | 51.37 | 51.72 | 50.96 | 51.45 | 51.45 | 10,579,800 |
| May 16, 2024 | 50.83 | 51.78 | 50.54 | 51.69 | 51.69 | 13,118,600 |
| May 15, 2024 | 49.83 | 51.09 | 49.71 | 50.54 | 50.54 | 16,447,400 |
| May 14, 2024 | 50.99 | 51.49 | 49.80 | 49.86 | 49.86 | 13,127,500 |
| May 13, 2024 | 51.76 | 51.84 | 50.12 | 50.70 | 50.70 | 16,968,300 |
| May 10, 2024 | 51.05 | 53.35 | 50.05 | 51.70 | 51.70 | 18,100,800 |
| May 09, 2024 | 52.47 | 53.00 | 51.70 | 52.70 | 52.70 | 18,830,400 |
| May 08, 2024 | 53.22 | 54.23 | 52.20 | 52.32 | 52.32 | 31,990,400 |
| May 07, 2024 | 59.43 | 59.95 | 51.56 | 52.18 | 52.18 | 54,329,100 |
| May 06, 2024 | 59.25 | 59.81 | 58.88 | 59.48 | 59.48 | 2,909,600 |
| May 03, 2024 | 59.21 | 59.22 | 58.61 | 59.17 | 59.17 | 3,740,200 |
| May 02, 2024 | 59.04 | 59.40 | 58.50 | 59.01 | 59.01 | 4,071,800 |
| Apr 30, 2024 | 58.92 | 59.21 | 58.10 | 58.46 | 58.46 | 7,417,800 |
| Apr 29, 2024 | 59.58 | 59.66 | 58.55 | 58.90 | 58.90 | 5,769,400 |
| Apr 26, 2024 | 60.10 | 60.67 | 59.46 | 59.58 | 59.58 | 3,972,000 |
| Apr 25, 2024 | 60.18 | 60.93 | 59.78 | 59.90 | 59.90 | 5,035,900 |
| Apr 24, 2024 | 60.29 | 60.56 | 59.91 | 60.56 | 60.56 | 4,435,600 |
| Apr 23, 2024 | 60.36 | 60.59 | 59.93 | 60.12 | 60.12 | 4,703,600 |
| Apr 22, 2024 | 61.43 | 61.86 | 60.55 | 60.55 | 60.55 | 4,774,700 |
| Apr 19, 2024 | 60.75 | 61.60 | 60.41 | 61.21 | 61.21 | 5,928,700 |
| Apr 18, 2024 | 60.81 | 61.03 | 60.23 | 60.75 | 60.75 | 3,993,700 |
| Apr 17, 2024 | 61.25 | 61.77 | 60.64 | 60.81 | 60.81 | 4,961,700 |
| Apr 16, 2024 | 60.47 | 62.20 | 60.20 | 61.35 | 61.35 | 8,783,300 |
| Apr 15, 2024 | 61.20 | 61.80 | 60.40 | 61.05 | 61.05 | 7,938,000 |
| Apr 12, 2024 | 61.21 | 61.84 | 60.73 | 61.20 | 61.20 | 5,587,400 |
| Apr 11, 2024 | 61.22 | 61.65 | 61.02 | 61.21 | 61.21 | 6,224,200 |
| Apr 10, 2024 | 62.29 | 62.78 | 61.22 | 61.76 | 61.76 | 6,957,500 |
| Apr 09, 2024 | 62.60 | 63.29 | 61.67 | 62.29 | 62.29 | 6,085,100 |
| Apr 08, 2024 | 62.80 | 62.92 | 62.35 | 62.60 | 62.60 | 3,183,900 |
| Apr 05, 2024 | 63.55 | 63.76 | 62.22 | 62.81 | 62.81 | 4,333,900 |
| Apr 04, 2024 | 64.55 | 64.93 | 63.48 | 63.88 | 63.88 | 5,533,000 |
| Apr 03, 2024 | 64.84 | 65.48 | 64.09 | 64.60 | 64.60 | 4,869,600 |
| Apr 02, 2024 | 64.62 | 65.51 | 64.30 | 65.23 | 65.23 | 6,264,500 |
| Apr 01, 2024 | 64.00 | 65.30 | 64.00 | 64.89 | 64.89 | 5,495,900 |
| Mar 28, 2024 | 63.79 | 64.08 | 63.28 | 63.98 | 63.98 | 4,550,100 |
| Mar 27, 2024 | 63.05 | 63.95 | 62.93 | 63.80 | 63.80 | 5,490,100 |
| Mar 26, 2024 | 61.56 | 63.14 | 61.40 | 62.97 | 62.97 | 8,470,600 |
| Mar 25, 2024 | 62.15 | 62.30 | 61.41 | 61.62 | 61.62 | 4,278,700 |
| Mar 22, 2024 | 62.30 | 62.52 | 61.51 | 62.15 | 62.15 | 4,652,600 |
| Mar 21, 2024 | 62.55 | 63.00 | 61.57 | 62.04 | 62.04 | 6,286,700 |
| Mar 20, 2024 | 63.00 | 63.00 | 61.81 | 62.06 | 62.06 | 7,167,000 |
| Mar 19, 2024 | 61.25 | 63.30 | 61.25 | 62.85 | 62.85 | 7,713,100 |
| Mar 18, 2024 | 60.93 | 61.56 | 60.38 | 61.05 | 61.05 | 4,163,000 |
| Mar 15, 2024 | 59.48 | 61.00 | 59.37 | 60.80 | 60.80 | 9,306,200 |
| Mar 14, 2024 | 59.36 | 59.70 | 58.87 | 59.50 | 59.50 | 6,073,900 |
| Mar 13, 2024 | 59.06 | 59.77 | 58.79 | 59.43 | 59.43 | 3,579,200 |
| Mar 12, 2024 | 58.57 | 59.64 | 58.09 | 59.11 | 59.11 | 3,892,300 |
| Mar 11, 2024 | 58.72 | 59.54 | 58.30 | 58.57 | 58.57 | 5,215,800 |
| Mar 08, 2024 | 58.68 | 59.27 | 57.96 | 59.15 | 59.15 | 8,208,900 |
| Mar 07, 2024 | 57.93 | 58.96 | 57.59 | 58.82 | 58.82 | 4,313,700 |
| Mar 06, 2024 | 58.55 | 58.94 | 57.92 | 58.29 | 58.29 | 4,607,700 |
| Mar 05, 2024 | 58.45 | 58.98 | 57.91 | 58.57 | 58.57 | 3,826,500 |
| Mar 04, 2024 | 57.39 | 58.55 | 57.39 | 58.45 | 58.45 | 5,250,900 |
| Mar 01, 2024 | 56.45 | 57.63 | 56.40 | 57.49 | 57.49 | 7,527,400 |
| Feb 29, 2024 | 57.38 | 57.80 | 56.24 | 56.35 | 56.35 | 8,696,600 |
| Feb 28, 2024 | 56.76 | 58.04 | 56.55 | 57.38 | 57.38 | 5,853,500 |
| Feb 27, 2024 | 56.40 | 57.66 | 55.86 | 56.82 | 56.82 | 6,101,800 |
| Feb 26, 2024 | 55.41 | 56.15 | 54.93 | 56.12 | 56.12 | 3,560,300 |
| Feb 23, 2024 | 56.00 | 56.33 | 54.84 | 55.27 | 55.27 | 3,137,200 |
| Feb 22, 2024 | 55.32 | 56.48 | 55.12 | 55.74 | 55.74 | 4,826,800 |
| Feb 21, 2024 | 53.56 | 55.36 | 53.02 | 55.27 | 55.27 | 4,560,400 |
| Feb 20, 2024 | 52.80 | 54.14 | 52.52 | 53.87 | 53.87 | 2,995,100 |
| Feb 19, 2024 | 52.90 | 53.29 | 52.23 | 53.04 | 53.04 | 1,747,600 |
| Feb 16, 2024 | 52.43 | 53.48 | 52.11 | 53.05 | 53.05 | 3,225,500 |
| Feb 15, 2024 | 52.25 | 52.44 | 51.77 | 52.34 | 52.34 | 2,141,800 |
| Feb 14, 2024 | 52.78 | 52.94 | 52.08 | 52.25 | 52.25 | 1,912,000 |
| Feb 09, 2024 | 53.50 | 53.77 | 52.42 | 52.70 | 52.70 | 4,039,700 |
| Feb 08, 2024 | 53.80 | 54.18 | 53.03 | 53.45 | 53.45 | 5,681,200 |
| Feb 07, 2024 | 53.78 | 54.08 | 53.23 | 53.70 | 53.70 | 6,156,300 |
| Feb 06, 2024 | 51.62 | 53.74 | 51.62 | 53.71 | 53.71 | 4,805,100 |
| Feb 05, 2024 | 51.00 | 51.97 | 51.00 | 51.75 | 51.75 | 2,717,700 |
| Feb 02, 2024 | 51.19 | 51.68 | 50.71 | 51.34 | 51.34 | 4,085,700 |
| Feb 01, 2024 | 51.62 | 52.12 | 51.01 | 51.10 | 51.10 | 3,185,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.