Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	48.980	49.750	48.620	48.630	43.392	4,604,000
2022-06-20	49.190	49.710	48.510	49.010	43.731	2,415,400
2022-06-17	49.510	50.500	48.060	49.090	43.803	19,818,800
2022-06-15	51.150	51.460	50.000	50.110	44.713	8,162,000
2022-06-14	51.920	51.920	49.940	50.700	45.239	7,759,200
2022-06-13	51.350	52.280	50.720	52.050	46.444	6,256,300
2022-06-10	51.930	51.930	50.750	51.690	46.123	4,504,200
2022-06-09	52.550	52.650	51.520	51.850	46.265	3,749,800
2022-06-08	54.280	54.290	52.150	52.570	46.908	3,833,500
2022-06-07	53.600	54.690	53.600	54.290	48.443	3,976,000
2022-06-06	53.120	53.680	52.960	53.410	47.657	2,040,100
2022-06-03	54.030	54.030	52.750	52.830	47.140	2,511,800
2022-06-02	54.400	54.400	53.350	54.020	48.202	3,369,700
2022-06-01	53.500	54.390	53.090	53.780	47.988	4,073,500
2022-05-31	54.280	54.290	52.900	53.500	47.738	8,894,000
2022-05-30	54.500	54.710	53.370	53.660	47.880	2,301,900
2022-05-27	53.330	54.280	53.250	53.580	47.809	3,981,400
2022-05-26	51.290	53.330	51.100	53.320	47.577	5,284,700
2022-05-25	51.810	52.370	51.190	51.190	45.676	3,905,800
2022-05-24	51.950	52.440	51.360	52.130	46.515	4,445,400
2022-05-23	51.780	52.280	51.200	52.090	46.480	4,836,500
2022-05-20	51.800	52.900	50.600	51.350	45.819	8,006,600
2022-05-19	50.890	51.160	50.430	50.750	45.284	3,303,100
2022-05-18	52.800	52.950	50.750	50.920	45.436	4,600,100
2022-05-17	51.700	52.730	51.690	52.610	46.944	5,431,200
2022-05-16	51.900	52.460	50.910	51.340	45.810	3,664,600
2022-05-13	49.400	51.980	49.360	51.580	46.024	12,326,700
2022-05-12	49.460	49.460	48.410	48.750	43.499	4,629,100
2022-05-11	48.840	50.120	48.160	49.240	43.937	4,409,500
2022-05-10	50.540	50.760	48.840	49.050	43.767	5,088,800
2022-05-09	51.550	51.670	50.290	50.370	44.945	4,927,200
2022-05-06	52.880	53.630	51.490	51.800	46.221	6,975,600
2022-05-05	51.490	53.150	51.280	52.750	47.068	8,642,900
2022-05-04	51.300	52.200	51.030	51.960	46.364	7,085,700
2022-05-03	51.070	52.480	50.860	51.260	45.210	6,934,000
2022-05-02	49.680	51.070	49.260	51.070	45.042	7,950,100
2022-04-29	51.810	52.080	49.610	49.610	43.755	9,776,800
2022-04-28	50.770	51.230	49.800	50.980	44.963	5,384,100
2022-04-27	51.460	51.960	50.310	50.600	44.628	7,816,000
2022-04-26	51.750	52.950	50.700	50.700	44.558	9,022,600
2022-04-25	51.720	52.150	50.450	51.750	45.481	5,304,300
2022-04-22	51.740	52.060	51.080	51.570	45.323	7,114,800
2022-04-20	52.250	52.800	51.880	51.990	45.692	3,794,800
2022-04-19	52.060	52.560	51.630	52.490	46.131	4,035,700
2022-04-18	53.350	53.350	51.750	52.100	45.788	6,699,300
2022-04-14	53.890	54.190	53.080	53.610	47.116	4,314,000
2022-04-13	53.830	54.000	53.260	53.790	47.274	4,338,400
2022-04-12	54.180	54.480	53.380	53.500	47.019	3,956,800
2022-04-11	54.520	54.990	54.150	54.190	47.625	3,551,700
2022-04-08	54.230	55.450	53.520	54.500	47.898	4,374,700
2022-04-07	55.320	55.380	54.290	54.470	47.871	5,138,700
2022-04-06	54.190	55.760	54.190	55.340	48.636	7,346,500
2022-04-05	54.790	55.460	53.920	54.170	47.608	6,634,800
2022-04-04	54.390	54.820	53.810	54.120	47.564	5,450,100
2022-04-01	55.490	55.630	53.850	54.210	47.643	10,746,000
2022-03-31	57.550	57.550	55.150	55.150	48.469	7,851,400
2022-03-30	56.890	57.570	56.110	57.170	50.244	5,188,000
2022-03-29	57.570	57.900	56.510	56.700	49.831	6,750,900
2022-03-28	57.280	57.660	56.630	57.500	50.534	5,190,000
2022-03-25	60.380	60.380	56.750	56.750	49.875	13,470,900

← NewerPage 19 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.