Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Suzano S.A. logo
SUZB3.SA
Suzano S.A.
13:12:21
43.67 R$
0.0000 (%0.00)
Previous Close: 43.58
Day Low₺43.48
Day High₺43.81
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SUZB3.SA: Suzano S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 48.8685
CLOSE 48.771

Low

LOW 40.17

High

HIGH 59.65
DATEOPENHIGHLOWCLOSE
01/02/202651.4152.1151.2951.87
01/05/202651.9452.2450.4350.43
01/06/202650.565149.9450.23
01/07/202650.1650.6349.8849.94
01/08/202649.8449.8849.0349.57
01/09/202649.8251.249.5550.99
01/12/202650.9552.2250.8152.11
01/13/202651.6752.1351.1351.51
01/14/202651.5852.1851.4452.17
01/15/202652.1852.6551.7452.35
01/16/202652.3152.4451.0251.6
01/19/202651.0851.9350.9551.85
01/20/202652.2652.2650.7551.35
01/21/202651.5452.351.2852.2
01/22/202652.3353.5451.9552.19
01/23/202652.252.751.1552.25
01/26/202652.1352.4551.651.67
01/27/202652.0452.4550.9151.28
01/28/202651.4552.0950.9751.76
01/29/202651.851.849.2449.36
01/30/202649.3950.7348.9249.33
02/02/202649.4249.6248.5548.72
02/03/202648.9849.6148.7749.09
02/04/202649.0749.7348.3549.6
02/05/202649.9850.949.6450.43
02/06/202650.5251.0250.0150.2
02/09/202650.1551.3450.1451.34
02/10/202651.452.0851.0551.12
02/11/20265357.9452.957.93
02/12/202658.158.6856.8358.25
02/13/202658.258.8257.3258.34
02/19/202657.1457.8356.8957.13
02/20/202657.1357.1356.0456.86
02/23/202656.865756.2257
02/24/202657.2858.855758.58
02/25/202658.7259.3258.0758.9
02/26/202658.9159.6558.3758.98
02/27/202658.7859.1257.9158
03/02/202658.358.6857.4158.06
03/03/202657.5258.4256.4557.27
03/04/202657.2157.455.5956.5
03/05/202656.6457.1455.5455.8
03/06/202655.7456.0854.5154.92
03/09/202654.5455.2653.954.8
03/10/20265556.0354.7255.6
03/11/202655.1755.1754.5554.9
03/12/202654.0154.5653.1153.47
03/13/202653.4253.7753.0953.4
03/16/202653.3253.9952.9253.15
03/17/202653.254.152.8653.11
03/18/202652.8753.6652.3552.56
03/19/202652.1152.550.9751.12
03/20/202651.0251.1249.5750.18
03/23/202650.5151.850.151.62
03/24/202651.6251.6250.3251.17
03/25/202651.9752.0751.0751.4
03/26/202651.451.5550.5350.8
03/27/202650.5251.1850.3250.44
03/30/202650.7550.9250.1150.56
03/31/202650.8252.0850.6451.9
04/01/20265252.3351.7352.09
04/02/202651.3851.750.550.85
04/06/202650.9150.9949.3749.6
04/07/202649.3949.3946.3646.43
04/08/202647.0247.5846.4547.34
04/09/202647.248.147.147.6
04/10/202647.8948.2846.9847.16
04/13/202647.247.846.9247.8
04/14/202647.8748.6547.5148.51
04/15/202648.7448.7447.547.83
04/16/202647.9748.1547.4647.53
04/17/202648.0648.6847.1447.93
04/20/202647.9348.147.547.8
04/22/202648.0348.5847.3347.35
04/23/202647.4547.4746.5146.69
04/24/202646.7646.8145.3545.64
04/27/202645.745.8345.2645.3
04/28/202645.345.4944.6845.45
04/29/202645.545.6144.6344.82
04/30/202643.6344.543.0643.84
05/04/202644.0244.0942.4542.58
05/05/202642.4243.0142.3142.4
05/06/202642.7343.2242.3143.01
05/07/202642.9743.5742.8143.3
05/08/202643.6643.8643.2443.7
05/11/202643.7244.2242.9243.13
05/12/20264343.4742.6842.68
05/13/202642.7143.3542.1543
05/14/202643.343.4642.642.62
05/15/202642.274341.741.7
05/18/202641.7642.3241.1241.97
05/19/202641.7342.0140.9741.05
05/20/202641.442.6241.242.2
05/21/202642.2242.5841.742.26
05/22/202641.8342.0841.4541.7
05/25/202642.142.141.3841.41
05/26/202641.4541.9340.9741.68
05/27/202642.1842.8641.9442.09
05/28/202642.3242.4941.6241.69
05/29/202641.6541.9141.0341.91
06/01/202641.7741.9340.6440.65
06/02/202640.8140.940.1740.43
06/03/202640.1841.2540.1841.22
06/05/202641.0142.2241.0141.74
06/08/202641.7142.1641.4141.97
06/09/202642.142.3841.8942.05
06/10/202642.242.241.2841.45
06/11/202641.4441.5840.741.29
06/12/20264141.874141.52
06/15/202642.0743.1541.7442.59
06/16/202642.4943.0442.3642.93
06/17/202642.843.4942.142.23
06/18/202642.3143.9642.243.58
06/19/202643.8144.3743.243.39