Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	60.300	61.280	59.730	60.370	53.057	7,625,100
2022-03-23	61.340	61.470	59.590	59.810	52.564	7,550,700
2022-03-22	62.440	62.750	60.640	61.270	53.848	6,451,000
2022-03-21	64.170	64.170	61.810	61.870	54.375	9,093,500
2022-03-18	61.890	64.560	61.560	64.250	56.467	12,029,300
2022-03-17	60.990	62.100	60.760	61.590	54.129	7,321,400
2022-03-16	59.000	61.280	58.770	60.610	53.268	7,755,900
2022-03-15	59.910	59.920	57.360	58.560	51.466	7,135,200
2022-03-14	60.960	61.200	59.470	59.820	52.573	6,088,300
2022-03-11	60.800	62.570	60.300	61.080	53.681	7,109,200
2022-03-10	58.000	60.990	58.000	60.830	53.461	6,825,500
2022-03-09	57.870	59.830	56.270	59.080	51.923	7,254,500
2022-03-08	57.890	59.300	57.280	57.940	50.921	7,807,100
2022-03-07	57.200	59.070	56.610	58.080	51.044	9,349,500
2022-03-04	53.990	57.330	53.920	57.330	50.385	10,052,000
2022-03-03	54.730	55.200	52.710	53.730	47.221	9,257,400
2022-03-02	55.140	55.780	54.670	55.000	48.337	4,584,400
2022-02-25	54.000	55.230	53.190	55.070	48.399	8,165,300
2022-02-24	52.100	54.350	52.100	53.930	47.397	6,712,200
2022-02-23	57.030	57.050	52.990	53.480	47.001	18,659,300
2022-02-22	57.250	57.920	56.670	56.960	50.060	3,680,700
2022-02-21	56.890	58.080	56.580	56.930	50.033	3,820,800
2022-02-18	58.410	59.470	56.820	57.040	50.130	5,807,100
2022-02-17	57.430	58.240	56.990	57.910	50.895	4,502,200
2022-02-16	57.280	58.090	57.200	57.280	50.341	5,240,100
2022-02-15	58.570	58.990	57.240	57.270	50.332	5,350,400
2022-02-14	57.400	58.730	57.270	58.360	51.290	4,581,700
2022-02-11	58.510	58.850	57.300	57.720	50.728	7,320,300
2022-02-10	61.000	61.000	57.710	58.360	51.290	14,072,000
2022-02-09	61.090	61.810	60.200	60.600	53.259	5,571,600
2022-02-08	59.970	61.120	59.390	60.460	53.136	3,422,900
2022-02-07	60.410	61.140	60.190	60.550	53.215	2,669,800
2022-02-04	59.050	60.880	58.130	60.580	53.241	5,315,500
2022-02-03	59.510	60.050	58.820	59.070	51.914	4,204,800
2022-02-02	59.640	60.320	59.270	59.270	52.090	3,205,500
2022-02-01	58.760	60.500	58.750	59.640	52.415	5,350,300
2022-01-31	59.540	60.460	58.530	59.200	52.028	6,702,200
2022-01-28	57.860	59.680	57.020	59.300	52.116	7,168,200
2022-01-27	55.750	58.690	55.680	58.490	51.404	12,534,400
2022-01-26	56.720	57.240	55.400	55.640	48.900	8,945,300
2022-01-25	57.850	58.080	55.850	56.710	49.840	9,856,100
2022-01-24	59.450	59.600	57.650	58.220	51.167	4,938,200
2022-01-21	60.290	60.750	59.410	59.590	52.371	6,178,000
2022-01-20	62.090	62.470	60.010	60.310	53.004	8,875,200
2022-01-19	62.550	62.960	61.510	61.850	54.357	7,763,800
2022-01-18	62.280	62.850	61.480	62.850	55.236	5,041,400
2022-01-17	62.370	62.500	61.820	62.030	53.872	2,291,700
2022-01-14	62.310	63.420	62.150	62.770	54.515	4,917,500
2022-01-13	61.890	62.690	61.510	62.530	54.306	6,081,300
2022-01-12	59.530	61.880	59.170	61.620	53.516	11,212,400
2022-01-11	59.180	60.440	57.900	59.530	51.701	7,213,600
2022-01-10	59.390	61.290	58.200	59.180	51.397	5,913,300
2022-01-07	59.810	59.890	58.830	59.320	51.518	3,766,200
2022-01-06	60.320	60.750	59.450	59.720	51.866	4,225,400
2022-01-05	61.000	61.370	59.850	60.200	52.283	5,773,300
2022-01-04	60.000	61.140	59.340	60.890	52.882	5,301,300
2022-01-03	60.340	60.730	59.010	59.590	51.753	5,293,500
2021-12-30	59.750	60.400	59.030	60.110	52.204	4,580,300
2021-12-29	59.780	59.890	58.940	59.040	51.275	2,623,900
2021-12-28	60.580	60.580	59.420	59.660	51.814	1,782,600

← NewerPage 20 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.