Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	55.060	55.460	54.150	54.890	48.978	4,564,600
2022-12-09	53.540	55.100	52.780	54.990	49.067	4,385,300
2022-12-08	53.430	54.310	52.570	53.100	47.381	6,093,100
2022-12-07	53.690	53.800	52.260	53.050	47.336	4,844,200
2022-12-06	52.690	53.950	52.140	53.300	47.559	6,055,200
2022-12-05	51.660	52.710	51.310	52.510	46.854	6,677,400
2022-12-02	51.500	52.390	50.110	51.380	45.846	10,509,500
2022-12-01	52.810	53.590	52.360	53.170	47.443	4,314,500
2022-11-30	53.440	53.850	52.300	53.150	47.425	12,138,600
2022-11-29	55.100	55.700	53.090	53.310	47.568	9,078,800
2022-11-28	55.100	55.340	54.100	54.940	49.023	3,685,700
2022-11-25	55.900	56.650	54.480	54.940	49.023	5,962,200
2022-11-24	55.820	56.310	54.990	55.950	49.924	2,441,100
2022-11-23	56.320	56.720	55.210	55.710	49.710	5,571,100
2022-11-22	55.960	56.980	55.590	56.080	50.040	6,942,400
2022-11-21	57.830	57.830	55.350	55.920	49.897	11,439,600
2022-11-18	57.210	58.050	56.230	57.570	51.369	10,485,000
2022-11-17	58.460	59.880	57.530	57.940	51.699	8,463,800
2022-11-16	57.730	59.240	57.510	58.600	52.288	12,822,400
2022-11-14	58.980	58.980	56.960	57.740	51.521	5,699,500
2022-11-11	56.500	59.210	56.260	58.250	51.976	10,440,100
2022-11-10	54.810	56.790	54.810	56.380	50.307	11,591,100
2022-11-09	55.280	56.260	54.740	55.120	49.183	3,970,000
2022-11-08	55.120	56.380	54.900	55.450	49.478	5,420,400
2022-11-07	54.490	55.320	53.620	54.980	49.058	6,964,400
2022-11-04	55.000	55.570	53.900	54.480	48.612	4,114,500
2022-11-03	53.000	54.000	51.720	53.920	48.112	4,294,300
2022-11-01	52.860	53.700	52.620	52.870	47.176	7,011,300
2022-10-31	55.140	55.400	52.820	53.200	47.470	9,200,600
2022-10-28	54.950	55.290	53.490	55.110	49.174	13,843,500
2022-10-27	53.300	53.480	51.880	53.120	47.399	7,576,800
2022-10-26	51.600	53.260	51.550	52.800	47.113	14,058,400
2022-10-25	51.990	52.480	51.660	52.030	46.426	7,085,500
2022-10-24	49.930	52.080	49.930	51.420	45.882	7,534,800
2022-10-21	49.540	49.940	48.520	49.690	44.338	4,510,700
2022-10-20	49.500	49.750	48.710	49.600	44.258	5,175,000
2022-10-19	49.910	50.070	48.960	49.220	43.919	3,351,200
2022-10-18	49.780	50.480	49.080	49.660	44.311	4,854,200
2022-10-17	47.860	49.740	47.830	49.430	44.106	4,629,400
2022-10-14	47.910	49.100	47.590	47.790	42.643	4,254,300
2022-10-13	47.660	48.170	46.680	47.790	42.643	4,136,000
2022-10-11	48.380	48.710	47.270	47.630	42.500	3,754,200
2022-10-10	46.650	48.460	46.320	48.250	43.053	4,648,400
2022-10-07	46.760	47.270	46.340	46.390	41.393	2,403,400
2022-10-06	47.070	47.260	46.660	46.760	41.724	2,619,400
2022-10-05	45.730	47.100	45.730	46.940	41.884	5,396,100
2022-10-04	46.200	46.740	45.550	45.770	40.840	6,815,600
2022-10-03	44.680	45.740	44.220	45.410	40.519	4,401,800
2022-09-30	43.330	44.700	42.960	44.500	39.707	7,160,600
2022-09-29	43.180	43.660	42.910	43.230	38.574	4,812,100
2022-09-28	43.540	44.100	43.120	43.500	38.815	3,725,200
2022-09-27	43.210	44.770	42.780	43.330	38.663	7,517,600
2022-09-26	42.440	42.860	41.900	42.460	37.887	5,381,500
2022-09-23	43.700	43.910	42.150	42.540	37.958	5,775,300
2022-09-22	43.900	44.390	43.150	44.170	39.413	4,797,500
2022-09-21	44.200	44.510	43.300	43.320	38.654	5,975,300
2022-09-20	44.350	44.470	43.540	44.030	39.288	3,909,800
2022-09-19	43.800	44.340	43.040	44.140	39.386	3,659,500
2022-09-16	43.980	44.610	43.360	43.610	38.913	8,641,600
2022-09-15	44.600	44.710	43.830	43.830	39.109	3,130,900

← NewerPage 17 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0046 BRL
2025-12-18	1.1166 BRL
2024-12-16	2.0174 BRL
2023-12-07	1.1634 BRL
2022-12-16	1.7948 BRL
2022-05-04	0.5928 BRL
2022-04-27	0.1792 BRL
2022-01-18	0.7412 BRL
2019-04-18	0.4447 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.