Advertisement
U.S. markets open in 4 hours 6 minutes

Suzano S.A. (SUZ)

NYSE - NYSE Delayed Price. Currency in USD
11.22+0.10 (+0.90%)
At close: 04:00PM EST
11.22 0.00 (0.00%)
After hours: 05:45PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202411.0911.2511.0111.2211.221,369,500
Feb 23, 202411.1811.2211.0111.1211.121,560,500
Feb 22, 202411.1911.4311.1711.2611.261,989,700
Feb 21, 202410.9911.2110.9711.1811.181,990,200
Feb 20, 202410.7410.9810.7310.9210.921,820,700
Feb 16, 202410.5610.7610.5610.7010.701,427,800
Feb 15, 202410.4610.5510.4110.5410.541,589,400
Feb 14, 202410.7210.7710.4710.4910.491,317,400
Feb 13, 202410.8110.8410.5610.6310.631,082,200
Feb 12, 202410.5910.9210.5910.9110.91919,400
Feb 09, 202410.6410.7610.5310.6610.661,089,500
Feb 08, 202410.7410.7810.6410.6810.682,025,300
Feb 07, 202410.7910.8910.7010.8110.811,915,800
Feb 06, 202410.5010.8110.5010.7910.791,520,800
Feb 05, 202410.2710.4010.1610.3610.361,298,400
Feb 02, 202410.2910.3610.1610.3210.321,198,300
Feb 01, 202410.4210.5410.3510.3510.351,537,500
Jan 31, 202410.5310.6410.3810.4010.401,456,200
Jan 30, 202410.3410.5410.2710.5010.501,385,600
Jan 29, 202410.3510.3710.1410.3110.312,468,700
Jan 26, 202410.5810.7810.5810.7510.75921,100
Jan 25, 202410.5210.6110.4810.5510.55793,100
Jan 24, 202410.6710.6810.4310.4410.44935,700
Jan 23, 202410.3910.5210.3110.4910.49974,800
Jan 22, 202410.3810.4410.3010.3410.34693,300
Jan 19, 202410.3710.5110.3210.5110.51787,200
Jan 18, 202410.6610.6810.4210.4410.441,119,800
Jan 17, 202410.6510.7310.6110.6410.641,031,300
Jan 16, 202410.9010.9310.6910.6910.69885,600
Jan 12, 202411.1011.1711.0011.0211.02794,200
Jan 11, 202410.9911.1110.8811.0911.091,111,500
Jan 10, 202411.0511.0610.9610.9710.97508,700
Jan 09, 202411.1211.1710.9811.0011.00988,800
Jan 08, 202410.9411.2210.9111.2211.221,200,800
Jan 05, 202411.0811.1311.0011.0311.03944,900
Jan 04, 202411.1511.1911.1011.1111.11583,000
Jan 03, 202411.2011.3411.1711.2511.251,356,900
Jan 02, 202411.3111.3911.0911.1511.15992,100
Dec 29, 202311.4111.4211.3011.3611.36357,400
Dec 28, 202311.5111.5611.4311.4311.43942,600
Dec 27, 202311.4211.5211.4211.5111.511,397,300
Dec 26, 202311.4211.4711.3611.4311.43560,700
Dec 22, 202311.3011.4011.2611.3011.301,133,400
Dec 21, 202311.0811.1611.0311.1311.131,013,200
Dec 20, 202310.9211.1110.8610.9410.941,403,600
Dec 19, 202310.8910.9410.8510.9010.901,000,200
Dec 18, 202310.5810.7410.5510.7310.731,693,800
Dec 15, 202310.7610.7910.6410.6810.681,633,200
Dec 14, 202310.6410.7310.5010.6610.661,564,300
Dec 13, 202310.3210.5610.2810.5410.541,420,000
Dec 12, 202310.2510.3010.1410.2510.25977,100
Dec 11, 202310.3210.4310.2910.3510.351,758,700
Dec 08, 202310.0810.3210.0610.3010.301,069,200
Dec 08, 20230.239 Dividend
Dec 07, 202310.3410.3910.2710.3310.091,704,500
Dec 06, 202310.4910.5210.3610.3610.121,602,000
Dec 05, 202310.4010.4610.3110.3610.122,220,800
Dec 04, 202310.5810.5810.4510.4710.232,344,900
Dec 01, 202310.4910.7110.4610.5910.341,848,800
Nov 30, 202310.7110.8810.6110.8610.612,279,200
Nov 29, 202310.7811.0410.7711.0310.771,217,500
Nov 28, 202310.8610.9510.7710.8710.62979,500
Nov 27, 202311.0011.0510.8610.9210.671,081,600
Nov 24, 202310.8510.8710.8010.8610.61488,300
Nov 22, 202310.8310.8910.7910.8610.611,061,700
Nov 21, 202310.8410.8910.7510.8110.561,251,100
Nov 20, 202310.8610.9110.7710.8810.631,223,300
Nov 17, 202310.9111.0510.7610.7710.522,778,900
Nov 16, 202310.8811.0110.8110.9210.671,131,800
Nov 15, 202310.8210.9410.7910.8810.63806,300
Nov 14, 202310.9611.0110.7410.8310.582,006,500
Nov 13, 202310.9211.0310.8510.9510.70964,700
Nov 10, 202311.0011.1410.9211.0910.832,045,700
Nov 09, 202310.8710.9110.7710.8410.591,839,200
Nov 08, 202310.7110.9510.6810.8710.621,729,200
Nov 07, 202310.7810.7910.6110.6310.381,264,800
Nov 06, 202310.6310.6410.5310.5610.321,497,200
Nov 03, 202310.3610.5010.3410.4310.191,605,900
Nov 02, 202310.3910.5610.3910.5210.28454,100
Nov 01, 202310.2210.4010.2210.3510.111,480,000
Oct 31, 202310.2910.4210.1910.229.981,497,100
Oct 30, 202310.3910.4810.1510.219.971,903,000
Oct 27, 202310.7010.7310.3210.3810.141,845,500
Oct 26, 202310.4210.5610.3110.5110.27939,900
Oct 25, 202310.5210.6210.4510.4510.212,218,200
Oct 24, 202310.5910.6410.3610.4710.231,822,800
Oct 23, 202310.8610.8910.7510.7710.52966,100
Oct 20, 202311.0311.0510.8010.8810.631,263,600
Oct 19, 202311.0511.2210.9911.1010.841,675,900
Oct 18, 202311.2411.2911.0111.0610.801,901,000
Oct 17, 202311.1911.6011.1111.4411.181,803,500
Oct 16, 202311.4411.4411.2911.3911.131,240,100
Oct 13, 202311.4911.5911.3611.4511.191,500,000
Oct 12, 202311.1811.1811.0311.1110.85729,700
Oct 11, 202311.1811.2211.0811.2010.94947,800
Oct 10, 202311.0811.2111.0511.1710.91906,900
Oct 09, 202310.7911.0310.7711.0310.771,054,000
Oct 06, 202310.6210.9210.5210.9110.661,541,500
Oct 05, 202310.5610.7110.5210.6910.441,014,700
Oct 04, 202310.7310.8110.5910.6710.421,160,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...