Suzano S.A. SUZB3
BMFBOVESPA · Brazil · Process Industries
BRL 43.05-1.15 (-2.60%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 43.06 | -2.58% | BRL 44.50 | BRL 44.55 | BRL 42.90 | 5.86M |
| 2026-09-30 | BRL 44.20 | -0.38% | BRL 45.02 | BRL 45.02 | BRL 44.20 | 4.33M |
| 2026-09-29 | BRL 44.37 | -0.72% | BRL 44.61 | BRL 44.77 | BRL 43.92 | 3.34M |
| 2026-09-28 | BRL 44.69 | -0.69% | BRL 44.86 | BRL 45.05 | BRL 44.46 | 6.57M |
| 2026-09-25 | BRL 45.00 | -1.27% | BRL 45.52 | BRL 45.79 | BRL 44.98 | 3.05M |
| 2026-09-24 | BRL 45.58 | -4.02% | BRL 47.42 | BRL 47.58 | BRL 45.43 | 6.44M |
| 2026-09-23 | BRL 47.49 | -2.24% | BRL 48.04 | BRL 48.55 | BRL 47.43 | 10.07M |
| 2026-09-22 | BRL 48.58 | +2.81% | BRL 47.01 | BRL 48.69 | BRL 47.01 | 7.08M |
| 2026-09-21 | BRL 47.25 | -1.54% | BRL 48.00 | BRL 48.20 | BRL 47.09 | 6.31M |
| 2026-09-18 | BRL 47.99 | +1.24% | BRL 47.39 | BRL 47.99 | BRL 46.91 | 9.76M |
| 2026-09-17 | BRL 47.40 | +1.50% | BRL 46.94 | BRL 47.76 | BRL 46.61 | 3.15M |
| 2026-09-16 | BRL 46.70 | -1.81% | BRL 47.42 | BRL 47.67 | BRL 46.63 | 4.75M |
| 2026-09-15 | BRL 47.56 | +0.55% | BRL 47.73 | BRL 47.77 | BRL 46.99 | 2.69M |
| 2026-09-14 | BRL 47.30 | -1.07% | BRL 46.84 | BRL 47.54 | BRL 46.79 | 5.62M |
| 2026-09-11 | BRL 47.81 | -0.60% | BRL 48.10 | BRL 48.60 | BRL 47.65 | 6.03M |
| 2026-09-10 | BRL 48.10 | +1.84% | BRL 47.27 | BRL 48.10 | BRL 47.27 | 7.53M |
| 2026-09-09 | BRL 47.23 | +0.43% | BRL 46.91 | BRL 47.73 | BRL 46.70 | 5.34M |
| 2026-09-08 | BRL 47.03 | +0.30% | BRL 47.15 | BRL 47.54 | BRL 46.39 | 7.60M |
| 2026-09-04 | BRL 46.89 | +0.21% | BRL 46.86 | BRL 46.98 | BRL 46.37 | 3.81M |
| 2026-09-03 | BRL 46.79 | +0.09% | BRL 47.03 | BRL 47.07 | BRL 45.91 | 4.25M |
| 2026-09-02 | BRL 46.75 | +2.16% | BRL 46.01 | BRL 47.27 | BRL 45.94 | 7.75M |
| 2026-09-01 | BRL 45.76 | +1.02% | BRL 45.43 | BRL 46.00 | BRL 45.22 | 4.83M |
| 2026-08-31 | BRL 45.30 | -1.50% | BRL 46.17 | BRL 46.23 | BRL 45.24 | 6.04M |
| 2026-08-28 | BRL 45.99 | -0.88% | BRL 46.88 | BRL 47.18 | BRL 45.99 | 6.48M |
| 2026-08-27 | BRL 46.40 | +0.54% | BRL 45.90 | BRL 46.83 | BRL 45.53 | 9.33M |
| 2026-08-26 | BRL 46.15 | -0.41% | BRL 46.16 | BRL 46.41 | BRL 45.91 | 7.92M |
| 2026-08-25 | BRL 46.34 | +0.04% | BRL 46.45 | BRL 46.56 | BRL 45.99 | 10.45M |
| 2026-08-24 | BRL 46.32 | +3.00% | BRL 45.30 | BRL 46.98 | BRL 45.14 | 12.16M |
| 2026-08-21 | BRL 44.97 | +1.83% | BRL 44.12 | BRL 45.33 | BRL 44.12 | 13.55M |
| 2026-08-20 | BRL 44.16 | +2.53% | BRL 42.71 | BRL 44.66 | BRL 42.71 | 12.17M |
| 2026-08-19 | BRL 43.07 | +4.64% | BRL 41.35 | BRL 43.09 | BRL 40.52 | 9.32M |
| 2026-08-18 | BRL 41.16 | +1.43% | BRL 40.70 | BRL 41.76 | BRL 40.54 | 9.57M |
| 2026-08-17 | BRL 40.58 | -3.45% | BRL 41.99 | BRL 42.14 | BRL 40.45 | 5.87M |
| 2026-08-14 | BRL 42.03 | +1.28% | BRL 41.58 | BRL 42.72 | BRL 41.53 | 8.24M |
| 2026-08-13 | BRL 41.50 | +0.12% | BRL 40.94 | BRL 41.63 | BRL 40.65 | 7.88M |
| 2026-08-12 | BRL 41.45 | +2.65% | BRL 40.40 | BRL 41.50 | BRL 40.35 | 7.76M |
| 2026-08-11 | BRL 40.38 | -3.17% | BRL 41.31 | BRL 41.50 | BRL 40.08 | 6.37M |
| 2026-08-07 | BRL 41.70 | -0.64% | BRL 41.93 | BRL 42.04 | BRL 41.14 | 4.16M |
| 2026-08-06 | BRL 41.97 | -2.03% | BRL 42.70 | BRL 42.85 | BRL 41.97 | 4.34M |
| 2026-08-05 | BRL 42.84 | -0.42% | BRL 43.04 | BRL 43.18 | BRL 42.64 | 5.87M |
| 2026-08-04 | BRL 43.02 | -0.19% | BRL 43.53 | BRL 43.71 | BRL 42.42 | 3.30M |
| 2026-08-03 | BRL 43.10 | -0.51% | BRL 43.54 | BRL 43.69 | BRL 43.00 | 4.83M |
| 2026-07-31 | BRL 43.32 | +1.38% | BRL 42.74 | BRL 43.40 | BRL 42.73 | 3.41M |
| 2026-07-30 | BRL 42.73 | +1.02% | BRL 42.64 | BRL 43.00 | BRL 42.15 | 3.59M |
| 2026-07-29 | BRL 42.30 | -1.86% | BRL 43.09 | BRL 43.31 | BRL 42.23 | 11.32M |
| 2026-07-28 | BRL 43.10 | +2.94% | BRL 42.50 | BRL 43.50 | BRL 42.30 | 6.71M |
| 2026-07-27 | BRL 41.87 | +0.07% | BRL 41.98 | BRL 42.10 | BRL 41.38 | 4.79M |
| 2026-07-24 | BRL 41.84 | -1.39% | BRL 42.00 | BRL 42.25 | BRL 41.63 | 3.64M |
| 2026-07-23 | BRL 42.43 | -0.54% | BRL 42.41 | BRL 42.82 | BRL 41.78 | 2.36M |
| 2026-07-22 | BRL 42.66 | +2.47% | BRL 41.87 | BRL 42.69 | BRL 41.65 | 4.98M |
| 2026-07-21 | BRL 41.63 | -0.62% | BRL 41.88 | BRL 42.01 | BRL 41.44 | 2.36M |
| 2026-07-20 | BRL 41.89 | -0.10% | BRL 41.93 | BRL 42.03 | BRL 41.11 | 4.47M |
| 2026-07-17 | BRL 41.93 | +0.55% | BRL 41.58 | BRL 42.62 | BRL 41.40 | 8.24M |
| 2026-07-16 | BRL 41.70 | +0.53% | BRL 41.44 | BRL 42.18 | BRL 41.38 | 4.34M |
| 2026-07-15 | BRL 41.48 | +0.90% | BRL 41.19 | BRL 41.93 | BRL 40.77 | 4.10M |
| 2026-07-14 | BRL 41.11 | -0.92% | BRL 41.50 | BRL 41.65 | BRL 40.84 | 3.27M |
| 2026-07-13 | BRL 41.49 | -0.14% | BRL 41.71 | BRL 42.04 | BRL 41.33 | 2.48M |
| 2026-07-10 | BRL 41.55 | +1.27% | BRL 41.45 | BRL 41.87 | BRL 41.20 | 8.08M |
| 2026-07-09 | BRL 41.03 | +0.49% | BRL 40.92 | BRL 41.29 | BRL 40.56 | 4.84M |
| 2026-07-08 | BRL 40.83 | -0.22% | BRL 40.73 | BRL 40.98 | BRL 40.10 | 5.64M |
| 2026-07-07 | BRL 40.92 | +0.49% | BRL 40.74 | BRL 41.41 | BRL 40.62 | 4.91M |
| 2026-07-06 | BRL 40.72 | -0.20% | BRL 40.51 | BRL 40.79 | BRL 40.44 | 3.79M |
| 2026-07-03 | BRL 40.80 | +0.05% | BRL 40.56 | BRL 40.99 | BRL 40.56 | 2.49M |
| 2026-07-02 | BRL 40.78 | +0.47% | BRL 40.74 | BRL 41.21 | BRL 40.41 | 5.76M |
| 2026-07-01 | BRL 40.59 | +2.11% | BRL 39.58 | BRL 40.75 | BRL 39.43 | 6.30M |
| 2026-06-30 | BRL 39.75 | +0.18% | BRL 39.35 | BRL 39.95 | BRL 39.17 | 8.11M |
| 2026-06-29 | BRL 39.68 | -1.07% | BRL 40.20 | BRL 40.24 | BRL 39.46 | 5.00M |
| 2026-06-26 | BRL 40.11 | -4.50% | BRL 41.71 | BRL 41.85 | BRL 39.75 | 11.65M |
| 2026-06-25 | BRL 42.00 | -0.47% | BRL 42.42 | BRL 42.67 | BRL 41.89 | 4.81M |
| 2026-06-24 | BRL 42.20 | +0.60% | BRL 41.91 | BRL 42.20 | BRL 41.32 | 8.55M |
| 2026-06-23 | BRL 41.95 | -0.21% | BRL 41.85 | BRL 41.95 | BRL 41.31 | 6.64M |
| 2026-06-22 | BRL 42.04 | -2.75% | BRL 43.04 | BRL 43.35 | BRL 42.04 | 4.95M |
| 2026-06-19 | BRL 43.23 | -0.80% | BRL 43.81 | BRL 44.37 | BRL 42.99 | 7.69M |
| 2026-06-18 | BRL 43.58 | +3.20% | BRL 42.31 | BRL 43.96 | BRL 42.20 | 7.44M |
| 2026-06-17 | BRL 42.23 | -1.63% | BRL 42.80 | BRL 43.49 | BRL 42.10 | 6.06M |
| 2026-06-16 | BRL 42.93 | +0.80% | BRL 42.49 | BRL 43.04 | BRL 42.36 | 5.53M |
| 2026-06-15 | BRL 42.59 | +2.58% | BRL 42.07 | BRL 43.15 | BRL 41.74 | 6.05M |
| 2026-06-12 | BRL 41.52 | +0.56% | BRL 41.00 | BRL 41.87 | BRL 41.00 | 3.07M |
| 2026-06-11 | BRL 41.29 | -0.39% | BRL 41.44 | BRL 41.58 | BRL 40.70 | 5.41M |
| 2026-06-10 | BRL 41.45 | -1.43% | BRL 42.20 | BRL 42.20 | BRL 41.29 | 4.55M |
| 2026-06-09 | BRL 42.05 | +0.19% | BRL 42.10 | BRL 42.38 | BRL 41.89 | 4.64M |
| 2026-06-08 | BRL 41.97 | +0.55% | BRL 41.71 | BRL 42.16 | BRL 41.41 | 4.56M |
| 2026-06-05 | BRL 41.74 | +1.26% | BRL 41.01 | BRL 42.22 | BRL 41.01 | 7.28M |
| 2026-06-03 | BRL 41.22 | +1.95% | BRL 40.18 | BRL 41.25 | BRL 40.18 | 6.51M |
| 2026-06-02 | BRL 40.43 | -0.54% | BRL 40.81 | BRL 40.90 | BRL 40.17 | 5.56M |
| 2026-06-01 | BRL 40.65 | -3.01% | BRL 41.77 | BRL 41.93 | BRL 40.64 | 8.28M |
| 2026-05-29 | BRL 41.91 | +0.53% | BRL 41.65 | BRL 41.91 | BRL 41.03 | 13.18M |
| 2026-05-28 | BRL 41.69 | -0.95% | BRL 42.32 | BRL 42.49 | BRL 41.62 | 4.89M |
| 2026-05-27 | BRL 42.09 | +0.98% | BRL 42.18 | BRL 42.86 | BRL 41.94 | 7.30M |
| 2026-05-26 | BRL 41.68 | +0.65% | BRL 41.45 | BRL 41.93 | BRL 40.97 | 14.15M |