Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Suzano S.A. (SUZB3.SA)
SUZB3.SA
Suzano S.A. (SUZB3.SA)
47.2500 R$
-0.7400 (%-1.54)
Overview
Technicals
Financial Statements
Comments
Archive

SUZB3.SA: Suzano S.A. Historical Data

Historical price data, yearly archive and performance analysis for Suzano S.A..

Historical Chart

Loading chart...

Average

OPEN 52.8146
CLOSE 52.7224

Low

LOW 46.47

High

HIGH 63.54
DATE OPEN HIGH LOW CLOSE
01/02/2025 61.36 63.02 61.35 62.4
01/03/2025 62.51 63.54 62.4 62.68
01/06/2025 62.31 62.68 61.86 62.45
01/07/2025 62.44 62.5 61.31 62.02
01/08/2025 62.36 62.84 61.04 61.8
01/09/2025 61.46 62.29 61.2 61.47
01/10/2025 61.57 61.89 60.54 61.44
01/13/2025 61.39 62.7 61.29 62.08
01/14/2025 62.09 62.44 60.82 60.93
01/15/2025 61.81 61.81 59.93 61.09
01/16/2025 61.09 61.48 59.74 60.36
01/17/2025 60.7 62.4 60.24 62.28
01/20/2025 62 62.3 61.34 61.8
01/21/2025 62.03 62.6 61.65 62.4
01/22/2025 62.62 63.15 61.22 61.4
01/23/2025 61.29 63.06 61.29 62.75
01/24/2025 62.82 63.01 62.01 62.76
01/27/2025 62.76 63.4 62.35 63.09
01/28/2025 62.71 63.39 62.31 62.76
01/29/2025 63.07 63.32 62.11 62.2
01/30/2025 62.56 62.97 61.86 62.36
01/31/2025 62.57 62.82 61.83 62.37
02/03/2025 62.55 63.51 62.03 62.45
02/04/2025 62.45 62.71 59.89 59.92
02/05/2025 60.22 61.01 59.5 59.69
02/06/2025 59.7 60.22 59.6 60.09
02/07/2025 60.02 60.1 59.15 59.52
02/10/2025 60.01 60.1 58.83 59.35
02/11/2025 59.69 59.69 58.46 58.93
02/12/2025 58.7 58.77 57.4 57.97
02/13/2025 58.02 59.54 57.54 59.23
02/14/2025 59.34 59.6 57.65 58.85
02/17/2025 58.99 59.17 57.48 57.81
02/18/2025 58.02 58.22 57.34 57.7
02/19/2025 57.53 58.57 57.34 58.07
02/20/2025 58.07 58.13 57.47 57.67
02/21/2025 57.92 58.27 57.08 57.5
02/24/2025 57.55 57.85 56.89 57.03
02/25/2025 57.64 57.65 56.67 56.84
02/26/2025 57.2 57.35 56.74 57.04
02/27/2025 57.06 57.84 56.84 57.17
02/28/2025 56.96 57.28 56.05 56.31
03/05/2025 56.19 56.61 55.13 55.37
03/06/2025 55.64 55.85 54.69 55.16
03/07/2025 54.82 55.65 54.45 55.34
03/10/2025 55.01 55.69 54.68 55.59
03/11/2025 55.68 56.1 54.74 55.13
03/12/2025 55.15 55.35 54.48 54.75
03/13/2025 54.7 54.86 54.15 54.31
03/14/2025 54.55 54.68 53.97 54.14
03/17/2025 54.23 55.03 54.02 54.6
03/18/2025 54.6 55.01 54.2 55.01
03/19/2025 55.2 56.17 54.8 54.85
03/20/2025 54.92 56.27 54.76 55.84
03/21/2025 56.04 56.16 54.26 54.35
03/24/2025 54.46 54.75 54.01 54.13
03/25/2025 54.27 54.4 53.05 53.41
03/26/2025 53.44 53.82 53.11 53.52
03/27/2025 53.8 54.08 53.01 53.9
03/28/2025 54.25 54.69 53.2 53.2
03/31/2025 53.26 53.45 52.94 52.94
04/01/2025 53.25 53.64 52.83 53.4
04/02/2025 53.4 53.67 53.02 53.44
04/03/2025 52.85 53 50.98 51.07
04/04/2025 50.5 51.31 50.03 50.9
04/07/2025 50.68 51.42 50.12 50.5
04/08/2025 50.57 52.11 50.4 50.71
04/09/2025 50.87 53.1 50.59 52.24
04/10/2025 52.47 52.51 51.15 52.24
04/11/2025 52.29 52.35 51.02 51.64
04/14/2025 51.95 52.74 51.6 52.41
04/15/2025 52.4 52.4 51.6 51.95
04/16/2025 51.91 52.48 51.73 51.86
04/17/2025 51.97 52.24 51.67 51.84
04/22/2025 51.79 52.22 51.75 51.83
04/23/2025 52.13 52.79 51.5 52.44
04/24/2025 52.46 52.69 51.49 52.25
04/25/2025 51.44 51.49 50.61 51.28
04/28/2025 51.47 51.47 50.26 50.85
04/29/2025 51.04 51.04 50.17 50.36
04/30/2025 50.46 50.53 49.9 50.08
05/02/2025 50.04 50.79 49.31 50.65
05/05/2025 50.71 51.07 50.03 50.5
05/06/2025 50.26 50.83 50.12 50.44
05/07/2025 50.7 51.64 50.45 51.24
05/08/2025 51.41 51.91 51.01 51.47
05/09/2025 49.26 50.98 49.26 50.09
05/12/2025 51.5 52.74 51.31 52.25
05/13/2025 52.06 53.4 51.52 53.05
05/14/2025 53.25 54.15 52.74 53.01
05/15/2025 53.2 54.09 52.94 53.82
05/16/2025 53.89 54 53.02 53.67
05/19/2025 53.53 53.59 52.9 53.19
05/20/2025 53.19 53.22 52.72 53.02
05/21/2025 52.74 53.42 52.61 53.21
05/22/2025 53.13 53.85 52.75 53.19
05/23/2025 53.29 53.69 52.44 52.96
05/26/2025 53.1 53.1 52.06 52.76
05/27/2025 52.51 52.6 50.9 51.31
05/28/2025 51.2 52.04 51.06 51.06
05/29/2025 50.99 51.42 50.26 50.58
05/30/2025 50.61 50.68 49.35 49.65
06/02/2025 49.95 50.26 49.44 49.58
06/03/2025 49.51 51.04 49.5 50.4
06/04/2025 50.41 50.5 49.65 49.76
06/05/2025 52.72 53.15 50.71 52.9
06/06/2025 53.15 54.44 53 53.42
06/09/2025 53.39 53.88 53.18 53.57
06/10/2025 53.67 53.81 53.18 53.29
06/11/2025 53.5 53.92 52.72 52.98
06/12/2025 52.51 53.2 52.13 52.95
06/13/2025 54.44 55.42 53.97 54.11
06/16/2025 54.34 54.63 53.81 54.25
06/17/2025 53.92 54.22 52.5 52.64
06/18/2025 52.7 53.2 52.5 52.81
06/20/2025 52.51 52.97 51.87 51.87
06/23/2025 51.7 52.08 51.4 51.75
06/24/2025 52.07 52.16 51.71 51.85
06/25/2025 51.63 52.15 51.41 51.49
06/26/2025 51.47 52.12 51.44 51.61
06/27/2025 51.37 51.52 50.82 51.15
06/30/2025 51.04 51.39 50.73 51.21
07/01/2025 51.64 51.66 50.51 50.84
07/02/2025 50.74 51.74 50.72 51.71
07/03/2025 51.71 52.32 51.4 52.06
07/04/2025 52.06 52.26 51.7 51.95
07/07/2025 51.91 51.91 51.01 51.01
07/08/2025 51.18 51.18 50.69 50.93
07/09/2025 50.77 50.88 49.81 50
07/10/2025 49.17 50.72 49.15 49.85
07/11/2025 49.85 50.1 49.55 49.9
07/14/2025 49.84 50.39 49.43 49.95
07/15/2025 50.1 50.72 49.75 50.5
07/16/2025 50.45 50.65 50.01 50.52
07/17/2025 50.6 50.97 50.14 50.5
07/18/2025 50.24 50.75 50.17 50.61
07/21/2025 50.73 51.45 50.56 51
07/22/2025 51.35 51.52 51 51.26
07/23/2025 50.98 52.1 50.98 51.75
07/24/2025 51.66 51.88 51.39 51.5
07/25/2025 51.37 52.76 51.37 52.57
07/28/2025 52.59 52.73 51.97 52.15
07/29/2025 52.16 52.23 51.7 51.85
07/30/2025 51.95 53.1 50.95 52.18
07/31/2025 52.39 52.82 51.59 52.15
08/01/2025 52.28 52.6 51.47 51.74
08/04/2025 52.18 52.18 50.28 50.77
08/05/2025 50.98 51.15 50.35 50.97
08/06/2025 51.26 51.7 50.77 51.62
08/07/2025 52.96 54.8 52.67 54.14
08/08/2025 54.18 55.28 53.54 54.58
08/11/2025 54.35 54.46 53.46 54.08
08/12/2025 54.05 54.55 53.6 54.09
08/13/2025 54.12 54.21 53.62 53.86
08/14/2025 53.71 54.07 53.47 53.91
08/15/2025 53.82 54.67 53.23 53.33
08/18/2025 53.07 53.47 52.44 52.6
08/19/2025 52.33 53.07 52.2 53.01
08/20/2025 52.91 53.22 52.39 52.49
08/21/2025 52.49 52.53 52.01 52.3
08/22/2025 53.49 53.89 53.02 53.76
08/25/2025 53.82 53.98 53.29 53.41
08/26/2025 53.21 53.55 52.61 52.61
08/27/2025 52.61 53.06 52.52 52.98
08/28/2025 53.3 53.3 52.7 52.83
08/29/2025 52.85 53.23 52.43 52.45
09/01/2025 52.59 52.73 51.85 52.55
09/02/2025 52.5 52.99 52.23 52.26
09/03/2025 52.45 53.67 51.71 51.97
09/04/2025 52.07 52.2 51.41 51.67
09/05/2025 51.94 52.18 50.87 51.99
09/08/2025 52.11 52.2 51.32 51.6
09/09/2025 51.83 52.4 51.41 51.91
09/10/2025 51.93 51.93 50.8 50.8
09/11/2025 51.12 51.55 50.84 51.55
09/12/2025 51.45 51.54 50.43 50.43
09/15/2025 50.68 50.69 50.21 50.5
09/16/2025 50.7 51.15 50.39 50.68
09/17/2025 50.75 51.22 50.33 50.9
09/18/2025 51.02 51.03 50.17 50.73
09/19/2025 50.91 51.16 50.47 50.5
09/22/2025 50.55 50.75 50.25 50.35
09/23/2025 50.56 51.07 50.13 50.13
09/24/2025 50.26 50.34 49.52 49.95
09/25/2025 50.02 50.68 49.69 50.24
09/26/2025 50.3 50.36 49.41 49.45
09/29/2025 49.76 49.76 48.7 49.17
09/30/2025 49.45 49.9 48.9 49.9
10/01/2025 49.75 50.4 49.67 49.89
10/02/2025 49.87 50.26 49.52 50.1
10/03/2025 50.11 51.14 49.86 50.7
10/06/2025 50.64 50.79 49.31 49.5
10/07/2025 49.43 50 48.87 48.89
10/08/2025 48.89 49.03 47.81 47.83
10/09/2025 47.98 48.31 47.52 47.69
10/10/2025 47.8 48.79 47.8 48.19
10/13/2025 48.34 48.55 48.07 48.21
10/14/2025 48.1 48.42 47.95 47.99
10/15/2025 47.99 48.16 47.23 47.63
10/16/2025 47.41 47.93 47.25 47.8
10/17/2025 48.05 48.06 47.5 47.63
10/20/2025 47.6 48 47.46 47.71
10/21/2025 47.77 47.85 47.27 47.48
10/22/2025 47.44 48.34 47.44 48.22
10/23/2025 48.34 48.74 48.21 48.67
10/24/2025 48.86 49.45 48.69 49.1
10/27/2025 49.2 49.43 48.68 49.11
10/28/2025 49.22 49.72 48.87 49.47
10/29/2025 49.53 49.53 48.81 49.1
10/30/2025 48.85 49.42 48.69 48.69
10/31/2025 48.88 49.09 48.21 48.89
11/03/2025 48.99 48.99 48.37 48.55
11/04/2025 48.55 49.68 48.47 49.41
11/05/2025 49.54 49.76 48.82 48.9
11/06/2025 48.92 49.2 48.24 48.65
11/07/2025 48.01 48.48 47.35 47.62
11/10/2025 47.91 47.95 46.48 46.7
11/11/2025 46.7 46.99 46.49 46.55
11/12/2025 46.56 48.22 46.47 48.07
11/13/2025 48.15 48.37 47.3 47.66
11/14/2025 47.69 47.93 47.15 47.36
11/17/2025 47.36 48.5 47.14 48.5
11/18/2025 48.37 48.57 48.1 48.53
11/19/2025 48.35 49.01 48.3 48.33
11/21/2025 48.33 48.7 48.1 48.31
11/24/2025 48.38 48.4 47.78 47.98
11/25/2025 48.15 48.15 47.44 47.8
11/26/2025 47.8 48.48 47.7 47.86
11/27/2025 47.77 48.2 47.77 48.2
11/28/2025 48.19 48.19 47.54 47.58
12/01/2025 47.59 47.71 47.32 47.48
12/02/2025 47.57 48.4 47.54 48.2
12/03/2025 48.39 49.04 48.27 48.95
12/04/2025 49.1 49.59 48.92 49.54
12/05/2025 49.79 51.51 49.51 50.5
12/08/2025 50.5 50.85 49.91 50.39
12/09/2025 50.4 51.72 50.12 50.45
12/10/2025 50.55 51.67 50.02 51.67
12/11/2025 51.28 51.7 48.91 49.47
12/12/2025 49.5 49.89 48.68 49.06
12/15/2025 49.24 49.24 48.1 48.71
12/16/2025 48.71 49.37 48.5 48.92
12/17/2025 48.84 49.84 48.84 49.79
12/18/2025 50.14 53.01 49.87 52.65
12/19/2025 51.29 52.51 51.29 51.32
12/22/2025 51.2 52.06 50.99 51.2
12/23/2025 51 51.75 49.94 51.5
12/26/2025 51.53 51.85 51.24 51.68
12/29/2025 51.61 51.85 51.36 51.55
12/30/2025 51.44 51.67 51.24 51.45