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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |