Suzano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	60.390	60.980	59.920	60.340	52.404	2,710,800
2021-12-23	59.600	61.270	59.600	60.190	52.274	3,214,100
2021-12-22	60.100	60.100	58.710	59.630	51.787	3,114,600
2021-12-21	59.890	60.510	59.640	59.990	52.100	3,534,000
2021-12-20	60.920	61.350	59.520	59.890	52.013	5,947,400
2021-12-17	60.860	61.950	60.320	61.510	53.420	12,160,200
2021-12-16	58.980	60.430	58.500	60.310	52.378	6,738,500
2021-12-15	58.200	59.100	57.800	58.760	51.032	5,151,000
2021-12-14	58.310	59.460	57.580	57.850	50.242	5,352,800
2021-12-13	58.620	59.100	57.690	57.720	50.129	4,933,000
2021-12-10	58.240	59.280	57.800	58.500	50.806	4,271,300
2021-12-09	58.190	58.480	57.090	57.910	50.294	5,160,500
2021-12-08	58.730	59.150	58.020	58.650	50.936	4,342,800
2021-12-07	58.590	58.680	57.570	58.320	50.650	6,024,700
2021-12-06	57.260	59.180	57.160	57.870	50.259	6,317,600
2021-12-03	58.000	59.430	56.110	57.100	49.590	8,983,600
2021-12-02	59.100	59.190	55.560	58.000	50.372	10,328,600
2021-12-01	56.890	59.490	56.300	58.050	50.415	10,871,500
2021-11-30	55.840	57.470	54.500	56.160	48.774	11,290,600
2021-11-29	55.400	57.000	54.680	55.670	48.348	7,664,300
2021-11-26	54.500	56.260	54.240	54.810	47.601	8,301,500
2021-11-25	54.720	55.500	53.950	54.730	47.532	5,926,400
2021-11-24	53.030	54.950	52.790	54.520	47.350	5,218,600
2021-11-23	52.640	53.690	52.180	53.160	46.168	6,744,200
2021-11-22	53.580	53.700	52.080	52.460	45.560	3,438,400
2021-11-19	52.590	55.000	52.280	53.580	46.533	8,963,100
2021-11-18	52.890	52.950	51.900	52.190	45.326	6,957,400
2021-11-17	53.330	53.680	52.030	52.410	45.517	6,950,700
2021-11-16	51.840	53.360	51.530	53.170	46.177	8,356,700
2021-11-12	50.200	52.540	50.200	51.370	44.614	6,028,900
2021-11-11	49.680	51.460	49.080	50.690	44.023	7,665,500
2021-11-10	48.990	49.400	48.050	48.750	42.338	5,593,800
2021-11-09	49.640	50.100	48.540	49.000	42.556	5,354,600
2021-11-08	49.000	50.610	48.860	49.620	43.094	5,246,300
2021-11-05	48.800	50.130	48.330	49.350	42.860	4,996,000
2021-11-04	49.770	50.420	48.650	49.300	42.816	5,394,100
2021-11-03	49.190	49.990	48.920	49.770	43.224	6,800,600
2021-11-01	49.770	49.770	47.900	48.910	42.477	6,362,700
2021-10-29	48.820	50.900	48.820	49.230	42.755	18,184,600
2021-10-28	49.100	49.450	48.400	48.910	42.477	4,698,200
2021-10-27	50.980	50.980	47.960	48.380	42.017	13,984,900
2021-10-26	51.170	52.050	50.310	50.450	43.815	10,917,600
2021-10-25	52.980	52.980	50.820	51.470	44.701	7,603,800
2021-10-22	49.800	54.000	49.720	52.800	45.856	27,965,900

← NewerPage 21 of 21 · 1,244 trading days

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.