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
SUZB3.SA: Suzano S.A. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.9264
CLOSE 55.9307
Low
LOW 46.18
High
HIGH 66.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 55.7 | 56.29 | 54.72 | 55.14 |
| 01/03/2024 | 54.8 | 55.8 | 54.76 | 55.45 |
| 01/04/2024 | 55.45 | 55.69 | 54.56 | 54.62 |
| 01/05/2024 | 54.3 | 54.55 | 53.76 | 54.05 |
| 01/08/2024 | 53.71 | 54.75 | 53.35 | 54.75 |
| 01/09/2024 | 54.47 | 54.82 | 53.99 | 54.08 |
| 01/10/2024 | 54.24 | 54.3 | 53.73 | 53.77 |
| 01/11/2024 | 53.85 | 54.37 | 53.21 | 54.16 |
| 01/12/2024 | 54.48 | 55.23 | 53.49 | 53.58 |
| 01/15/2024 | 53.61 | 54.05 | 53.42 | 53.86 |
| 01/16/2024 | 53.7 | 53.85 | 52.87 | 52.92 |
| 01/17/2024 | 52.72 | 53.13 | 52.6 | 52.7 |
| 01/18/2024 | 52.72 | 52.99 | 51.53 | 51.53 |
| 01/19/2024 | 51.55 | 51.92 | 50.98 | 51.8 |
| 01/22/2024 | 51.92 | 52.08 | 51.42 | 51.67 |
| 01/23/2024 | 51.97 | 52.24 | 51.47 | 52.1 |
| 01/24/2024 | 52.51 | 52.79 | 51.71 | 51.87 |
| 01/25/2024 | 51.85 | 52.5 | 51.81 | 51.85 |
| 01/26/2024 | 51.92 | 53.17 | 51.89 | 52.91 |
| 01/29/2024 | 52.02 | 52.24 | 50.31 | 50.8 |
| 01/30/2024 | 50.53 | 52.26 | 50.52 | 52.1 |
| 01/31/2024 | 52.3 | 52.7 | 51.57 | 51.62 |
| 02/01/2024 | 51.62 | 52.12 | 51.01 | 51.1 |
| 02/02/2024 | 51.19 | 51.68 | 50.71 | 51.34 |
| 02/05/2024 | 51 | 51.97 | 51 | 51.75 |
| 02/06/2024 | 51.62 | 53.74 | 51.62 | 53.71 |
| 02/07/2024 | 53.78 | 54.08 | 53.23 | 53.7 |
| 02/08/2024 | 53.8 | 54.18 | 53.04 | 53.45 |
| 02/09/2024 | 53.5 | 53.77 | 52.42 | 52.7 |
| 02/14/2024 | 52.78 | 52.94 | 52.09 | 52.25 |
| 02/15/2024 | 52.25 | 52.44 | 51.77 | 52.34 |
| 02/16/2024 | 52.43 | 53.48 | 52.11 | 53.05 |
| 02/19/2024 | 52.9 | 53.29 | 52.23 | 53.04 |
| 02/20/2024 | 52.8 | 54.14 | 52.52 | 53.87 |
| 02/21/2024 | 53.56 | 55.36 | 53.03 | 55.27 |
| 02/22/2024 | 55.32 | 56.48 | 55.12 | 55.74 |
| 02/23/2024 | 56 | 56.33 | 54.84 | 55.27 |
| 02/26/2024 | 55.41 | 56.15 | 54.94 | 56.12 |
| 02/27/2024 | 56.4 | 57.66 | 55.86 | 56.83 |
| 02/28/2024 | 56.76 | 58.04 | 56.55 | 57.38 |
| 02/29/2024 | 57.38 | 57.8 | 56.24 | 56.35 |
| 03/01/2024 | 56.45 | 57.63 | 56.4 | 57.49 |
| 03/04/2024 | 57.39 | 58.55 | 57.39 | 58.45 |
| 03/05/2024 | 58.45 | 58.98 | 57.91 | 58.57 |
| 03/06/2024 | 58.55 | 58.94 | 57.92 | 58.29 |
| 03/07/2024 | 57.93 | 58.96 | 57.59 | 58.82 |
| 03/08/2024 | 58.68 | 59.27 | 57.96 | 59.15 |
| 03/11/2024 | 58.73 | 59.54 | 58.3 | 58.57 |
| 03/12/2024 | 58.57 | 59.64 | 58.1 | 59.11 |
| 03/13/2024 | 59.06 | 59.77 | 58.79 | 59.43 |
| 03/14/2024 | 59.37 | 59.7 | 58.87 | 59.5 |
| 03/15/2024 | 59.48 | 61 | 59.37 | 60.8 |
| 03/18/2024 | 60.93 | 61.56 | 60.38 | 61.05 |
| 03/19/2024 | 61.26 | 63.3 | 61.26 | 62.85 |
| 03/20/2024 | 63 | 63 | 61.81 | 62.06 |
| 03/21/2024 | 62.55 | 63 | 61.58 | 62.04 |
| 03/22/2024 | 62.3 | 62.53 | 61.51 | 62.15 |
| 03/25/2024 | 62.15 | 62.3 | 61.41 | 61.62 |
| 03/26/2024 | 61.56 | 63.14 | 61.4 | 62.97 |
| 03/27/2024 | 63.05 | 63.95 | 62.93 | 63.8 |
| 03/28/2024 | 63.8 | 64.08 | 63.28 | 63.98 |
| 04/01/2024 | 64 | 65.3 | 64 | 64.89 |
| 04/02/2024 | 64.62 | 65.51 | 64.3 | 65.23 |
| 04/03/2024 | 64.84 | 65.48 | 64.09 | 64.6 |
| 04/04/2024 | 64.55 | 64.93 | 63.48 | 63.88 |
| 04/05/2024 | 63.55 | 63.76 | 62.22 | 62.81 |
| 04/08/2024 | 62.8 | 62.92 | 62.35 | 62.6 |
| 04/09/2024 | 62.6 | 63.29 | 61.67 | 62.29 |
| 04/10/2024 | 62.29 | 62.78 | 61.22 | 61.76 |
| 04/11/2024 | 61.22 | 61.65 | 61.02 | 61.21 |
| 04/12/2024 | 61.21 | 61.84 | 60.73 | 61.2 |
| 04/15/2024 | 61.2 | 61.8 | 60.4 | 61.05 |
| 04/16/2024 | 60.47 | 62.21 | 60.2 | 61.35 |
| 04/17/2024 | 61.26 | 61.77 | 60.64 | 60.81 |
| 04/18/2024 | 60.81 | 61.03 | 60.23 | 60.75 |
| 04/19/2024 | 60.75 | 61.6 | 60.41 | 61.21 |
| 04/22/2024 | 61.43 | 61.86 | 60.55 | 60.55 |
| 04/23/2024 | 60.36 | 60.59 | 59.93 | 60.12 |
| 04/24/2024 | 60.29 | 60.56 | 59.91 | 60.56 |
| 04/25/2024 | 60.18 | 60.93 | 59.78 | 59.9 |
| 04/26/2024 | 60.1 | 60.67 | 59.46 | 59.58 |
| 04/29/2024 | 59.58 | 59.66 | 58.55 | 58.9 |
| 04/30/2024 | 58.92 | 59.21 | 58.1 | 58.46 |
| 05/02/2024 | 59.05 | 59.4 | 58.5 | 59.01 |
| 05/03/2024 | 59.21 | 59.22 | 58.61 | 59.17 |
| 05/06/2024 | 59.25 | 59.81 | 58.88 | 59.48 |
| 05/07/2024 | 59.43 | 59.95 | 51.56 | 52.18 |
| 05/08/2024 | 53.22 | 54.23 | 52.2 | 52.32 |
| 05/09/2024 | 52.47 | 53 | 51.7 | 52.7 |
| 05/10/2024 | 51.05 | 53.35 | 50.05 | 51.7 |
| 05/13/2024 | 51.77 | 51.84 | 50.12 | 50.7 |
| 05/14/2024 | 50.99 | 51.49 | 49.8 | 49.87 |
| 05/15/2024 | 49.83 | 51.09 | 49.71 | 50.54 |
| 05/16/2024 | 50.83 | 51.78 | 50.54 | 51.37 |
| 05/17/2024 | 51.37 | 51.72 | 50.96 | 51.45 |
| 05/20/2024 | 51.78 | 52.59 | 51.05 | 51.05 |
| 05/21/2024 | 50.5 | 50.61 | 48.9 | 49.15 |
| 05/22/2024 | 49.02 | 49.22 | 48.1 | 48.32 |
| 05/23/2024 | 48.6 | 50.9 | 47.74 | 50.1 |
| 05/24/2024 | 49.59 | 50.24 | 48.8 | 48.94 |
| 05/27/2024 | 49.48 | 49.48 | 48.65 | 49 |
| 05/28/2024 | 49.5 | 49.67 | 48.92 | 49.08 |
| 05/29/2024 | 48.93 | 49.7 | 48.51 | 49.28 |
| 05/31/2024 | 49.3 | 49.6 | 48.63 | 48.7 |
| 06/03/2024 | 48.7 | 48.8 | 46.87 | 47.11 |
| 06/04/2024 | 46.95 | 47.1 | 46.18 | 46.9 |
| 06/05/2024 | 46.85 | 46.93 | 46.39 | 46.64 |
| 06/06/2024 | 46.7 | 48.55 | 46.45 | 48.35 |
| 06/07/2024 | 48.69 | 50.12 | 48.12 | 48.65 |
| 06/10/2024 | 48.61 | 49.94 | 48.16 | 49.69 |
| 06/11/2024 | 49.8 | 49.8 | 48.87 | 48.92 |
| 06/12/2024 | 49.22 | 49.64 | 48.25 | 49 |
| 06/13/2024 | 49.1 | 49.39 | 48.75 | 48.77 |
| 06/14/2024 | 48.7 | 49.18 | 48.08 | 48.97 |
| 06/17/2024 | 48.9 | 48.98 | 48.35 | 48.51 |
| 06/18/2024 | 48.64 | 49.12 | 48.16 | 48.3 |
| 06/19/2024 | 48.21 | 48.73 | 47.85 | 48.73 |
| 06/20/2024 | 48.98 | 49.24 | 48.04 | 48.15 |
| 06/21/2024 | 48.15 | 49.13 | 47.92 | 48.85 |
| 06/24/2024 | 48.75 | 49.9 | 48.75 | 49.63 |
| 06/25/2024 | 49.75 | 50.26 | 49.5 | 49.7 |
| 06/26/2024 | 49.59 | 51.45 | 49.53 | 50.82 |
| 06/27/2024 | 59.09 | 59.09 | 56.52 | 57 |
| 06/28/2024 | 57.5 | 57.56 | 56.23 | 57.01 |
| 07/01/2024 | 57.17 | 57.94 | 57.07 | 57.65 |
| 07/02/2024 | 57.5 | 58.1 | 57.06 | 57.6 |
| 07/03/2024 | 57.62 | 58.12 | 56.37 | 57.34 |
| 07/04/2024 | 57.73 | 57.73 | 56 | 57 |
| 07/05/2024 | 56.89 | 56.89 | 54.56 | 54.75 |
| 07/08/2024 | 54.62 | 54.69 | 53.14 | 53.22 |
| 07/09/2024 | 53.23 | 53.6 | 52.6 | 52.83 |
| 07/10/2024 | 52.95 | 53.08 | 52.05 | 52.45 |
| 07/11/2024 | 52.55 | 53.37 | 52.28 | 53.01 |
| 07/12/2024 | 53.05 | 53.56 | 52.04 | 52.3 |
| 07/15/2024 | 52.58 | 54.81 | 52.58 | 54.2 |
| 07/16/2024 | 54.5 | 55.19 | 54.05 | 54.16 |
| 07/17/2024 | 53.91 | 54.93 | 53.86 | 54.17 |
| 07/18/2024 | 54.32 | 54.66 | 53.68 | 53.88 |
| 07/19/2024 | 54.11 | 54.14 | 53.43 | 53.6 |
| 07/22/2024 | 53.65 | 53.94 | 52.72 | 53.28 |
| 07/23/2024 | 53.14 | 53.89 | 52.91 | 53.11 |
| 07/24/2024 | 53.22 | 53.47 | 52.73 | 53.04 |
| 07/25/2024 | 53.21 | 54.16 | 52.4 | 52.47 |
| 07/26/2024 | 52.5 | 52.59 | 51.67 | 51.79 |
| 07/29/2024 | 51.72 | 53.26 | 51.45 | 52.78 |
| 07/30/2024 | 52.8 | 53.73 | 52.18 | 53.42 |
| 07/31/2024 | 53.43 | 54.04 | 52.72 | 53.86 |
| 08/01/2024 | 53.74 | 54.67 | 53.35 | 53.8 |
| 08/02/2024 | 53 | 54.06 | 52.89 | 53 |
| 08/05/2024 | 52.14 | 53.16 | 51.71 | 53.04 |
| 08/06/2024 | 52.86 | 52.94 | 51.68 | 51.89 |
| 08/07/2024 | 51.79 | 52.77 | 51.33 | 52.2 |
| 08/08/2024 | 51.9 | 54.08 | 51.72 | 53.6 |
| 08/09/2024 | 55.23 | 55.69 | 54.01 | 54.5 |
| 08/12/2024 | 54.5 | 54.94 | 53.81 | 54.39 |
| 08/13/2024 | 54.58 | 55.27 | 54.27 | 54.54 |
| 08/14/2024 | 54.51 | 55 | 54.36 | 54.7 |
| 08/15/2024 | 54.97 | 54.99 | 53.28 | 53.58 |
| 08/16/2024 | 53.51 | 54.5 | 53.5 | 54.41 |
| 08/19/2024 | 54.48 | 55.3 | 54.41 | 55.04 |
| 08/20/2024 | 55.1 | 56.13 | 54.88 | 55.88 |
| 08/21/2024 | 56.07 | 56.92 | 56.02 | 56.46 |
| 08/22/2024 | 56.44 | 57.09 | 56.01 | 56.41 |
| 08/23/2024 | 56.41 | 56.53 | 55.65 | 56.08 |
| 08/26/2024 | 56.2 | 56.38 | 55.06 | 55.18 |
| 08/27/2024 | 55.3 | 55.8 | 54.8 | 55.62 |
| 08/28/2024 | 55.5 | 56.26 | 55.4 | 56.08 |
| 08/29/2024 | 56.08 | 56.4 | 55.2 | 55.5 |
| 08/30/2024 | 55.34 | 55.91 | 54.73 | 55 |
| 09/02/2024 | 54.73 | 55.98 | 54.73 | 55.09 |
| 09/03/2024 | 54.86 | 55.11 | 54.11 | 54.59 |
| 09/04/2024 | 54.91 | 55.99 | 54.6 | 55.38 |
| 09/05/2024 | 55.1 | 55.47 | 54.51 | 55.28 |
| 09/06/2024 | 55.13 | 55.42 | 54.24 | 54.37 |
| 09/09/2024 | 54.36 | 54.65 | 54.01 | 54.12 |
| 09/10/2024 | 54.11 | 55.57 | 54.05 | 55.2 |
| 09/11/2024 | 55.17 | 55.45 | 54.58 | 55.12 |
| 09/12/2024 | 54.75 | 55.31 | 54.2 | 54.39 |
| 09/13/2024 | 54.39 | 54.98 | 54.16 | 54.3 |
| 09/16/2024 | 54.33 | 54.43 | 52.83 | 53.03 |
| 09/17/2024 | 52.83 | 53.54 | 52.53 | 53.29 |
| 09/18/2024 | 53.03 | 53.51 | 52.43 | 52.6 |
| 09/19/2024 | 52.51 | 52.9 | 52.4 | 52.57 |
| 09/20/2024 | 52.52 | 52.67 | 52.02 | 52.34 |
| 09/23/2024 | 52.05 | 52.1 | 51.17 | 51.65 |
| 09/24/2024 | 52.06 | 53.27 | 51.86 | 53.01 |
| 09/25/2024 | 52.86 | 53.07 | 52.16 | 52.16 |
| 09/26/2024 | 52.29 | 54.34 | 52.29 | 54.24 |
| 09/27/2024 | 54.02 | 54.94 | 53.94 | 54.38 |
| 09/30/2024 | 54.06 | 54.98 | 54.03 | 54.44 |
| 10/01/2024 | 54.51 | 55.19 | 54.46 | 54.89 |
| 10/02/2024 | 55.25 | 55.77 | 54.81 | 55.1 |
| 10/03/2024 | 54.44 | 54.94 | 54.14 | 54.85 |
| 10/04/2024 | 54.5 | 55.75 | 54.5 | 55.75 |
| 10/07/2024 | 55.8 | 56.38 | 55.41 | 55.79 |
| 10/08/2024 | 55.48 | 55.81 | 54.58 | 55.7 |
| 10/09/2024 | 55.32 | 55.7 | 54.33 | 54.38 |
| 10/10/2024 | 54.38 | 54.44 | 53.71 | 54.13 |
| 10/11/2024 | 54.13 | 55.25 | 53.86 | 54.2 |
| 10/14/2024 | 54.1 | 55.13 | 53.7 | 54.69 |
| 10/15/2024 | 54.56 | 54.86 | 54.09 | 54.72 |
| 10/16/2024 | 54.78 | 54.87 | 54.16 | 54.46 |
| 10/17/2024 | 54.2 | 55.34 | 53.8 | 55.01 |
| 10/18/2024 | 55.2 | 55.94 | 54.84 | 55.77 |
| 10/21/2024 | 55.58 | 56.96 | 55.55 | 56.27 |
| 10/22/2024 | 56.03 | 58.19 | 55.86 | 57.58 |
| 10/23/2024 | 57.52 | 58.21 | 57.25 | 57.55 |
| 10/24/2024 | 57.4 | 57.97 | 57.18 | 57.4 |
| 10/25/2024 | 58.3 | 59.92 | 58.18 | 59 |
| 10/28/2024 | 59.27 | 60.67 | 59.03 | 59.5 |
| 10/29/2024 | 59.49 | 59.89 | 59.07 | 59.56 |
| 10/30/2024 | 59.32 | 60.39 | 59.32 | 60.39 |
| 10/31/2024 | 60.21 | 60.88 | 59.58 | 59.77 |
| 11/01/2024 | 59.8 | 60.19 | 59.45 | 60 |
| 11/04/2024 | 60 | 60.15 | 59.51 | 59.97 |
| 11/05/2024 | 60.17 | 60.64 | 59.9 | 60.5 |
| 11/06/2024 | 60 | 61.41 | 59.2 | 59.5 |
| 11/07/2024 | 59.11 | 59.47 | 58.39 | 58.89 |
| 11/08/2024 | 59.03 | 59.03 | 57.65 | 58.4 |
| 11/11/2024 | 58.95 | 59.05 | 57.86 | 58.17 |
| 11/12/2024 | 58.17 | 59.41 | 58.1 | 59.38 |
| 11/13/2024 | 59.38 | 59.95 | 58.99 | 59.75 |
| 11/14/2024 | 60.88 | 60.89 | 59.47 | 60.55 |
| 11/18/2024 | 60.31 | 61.08 | 59.98 | 60.72 |
| 11/19/2024 | 60.61 | 60.98 | 60.27 | 60.4 |
| 11/21/2024 | 60.23 | 61.19 | 60.2 | 60.79 |
| 11/22/2024 | 60.79 | 61.34 | 60.32 | 60.7 |
| 11/25/2024 | 60.38 | 60.98 | 59.87 | 59.9 |
| 11/26/2024 | 60.07 | 60.18 | 58.73 | 59.3 |
| 11/27/2024 | 59.31 | 60.42 | 59.08 | 59.74 |
| 11/28/2024 | 59.59 | 61.98 | 59.4 | 61.53 |
| 11/29/2024 | 61.9 | 63.3 | 61.66 | 62.4 |
| 12/02/2024 | 62.06 | 62.93 | 61.53 | 62.1 |
| 12/03/2024 | 62 | 63.4 | 61.8 | 63.4 |
| 12/04/2024 | 64.2 | 65.35 | 64.13 | 65.06 |
| 12/05/2024 | 65.02 | 65.47 | 63.66 | 65.1 |
| 12/06/2024 | 65.1 | 65.66 | 64.6 | 65.43 |
| 12/09/2024 | 65.47 | 66.81 | 65.2 | 66.65 |
| 12/10/2024 | 66.79 | 66.82 | 64.51 | 64.61 |
| 12/11/2024 | 64.34 | 64.91 | 63.4 | 64.11 |
| 12/12/2024 | 62.85 | 63.8 | 62.36 | 63 |
| 12/13/2024 | 63.3 | 63.34 | 62.27 | 62.42 |
| 12/16/2024 | 62.93 | 64.2 | 62.47 | 63.87 |
| 12/17/2024 | 62.54 | 63.3 | 62.05 | 62.16 |
| 12/18/2024 | 62.08 | 62.61 | 61.22 | 61.61 |
| 12/19/2024 | 61.94 | 61.96 | 60.32 | 60.7 |
| 12/20/2024 | 60 | 60.05 | 59.17 | 59.62 |
| 12/23/2024 | 59.68 | 61.4 | 59.13 | 61.24 |
| 12/26/2024 | 61.5 | 62.17 | 61.16 | 61.94 |
| 12/27/2024 | 62.1 | 62.32 | 61.05 | 61.59 |
| 12/30/2024 | 61.9 | 62.25 | 61.7 | 61.78 |