SUZ - Suzano S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20206.596.936.596.906.90142,807
Jul 13, 20206.846.906.676.696.69168,300
Jul 10, 20206.846.936.796.936.93101,700
Jul 09, 20206.896.966.796.876.87174,600
Jul 08, 20206.836.876.756.806.80341,600
Jul 07, 20206.857.036.676.676.67191,200
Jul 06, 20207.047.046.876.886.88137,300
Jul 02, 20207.017.076.896.926.92177,300
Jul 01, 20206.707.026.706.986.98131,400
Jun 30, 20206.846.846.666.766.76324,000
Jun 29, 20206.976.996.846.976.97140,100
Jun 26, 20207.067.106.866.876.87297,200
Jun 25, 20207.247.247.077.187.18225,600
Jun 24, 20207.357.387.157.207.20351,700
Jun 23, 20207.507.567.357.437.43237,300
Jun 22, 20207.467.507.347.437.43156,300
Jun 19, 20207.377.467.337.357.35668,600
Jun 18, 20207.287.427.247.377.37136,400
Jun 17, 20207.347.427.237.367.36194,600
Jun 16, 20207.587.587.267.267.26172,200
Jun 15, 20207.287.587.117.487.48230,500
Jun 12, 20207.587.647.117.337.33329,100
Jun 11, 20207.527.527.267.407.40251,100
Jun 10, 20207.968.007.677.687.68316,300
Jun 09, 20207.947.947.727.777.77311,400
Jun 08, 20207.717.947.677.947.94288,600
Jun 05, 20207.727.817.677.727.72310,500
Jun 04, 20207.577.857.547.857.85366,300
Jun 03, 20207.527.577.387.537.53347,900
Jun 02, 20207.237.467.227.467.46264,800
Jun 01, 20207.057.257.027.117.11229,400
May 29, 20207.087.186.717.087.08286,700
May 28, 20207.267.337.097.097.09157,400
May 27, 20207.157.377.087.307.30593,400
May 26, 20206.927.166.897.057.05756,900
May 22, 20206.927.036.806.926.92294,100
May 21, 20206.967.056.846.876.87371,800
May 20, 20207.327.356.977.077.07289,100
May 19, 20207.207.427.087.157.15437,700
May 18, 20207.717.777.207.217.21506,800
May 15, 20208.128.127.467.587.58472,900
May 14, 20208.298.467.868.198.19417,300
May 13, 20208.408.608.328.558.55147,100
May 12, 20208.338.408.078.268.26541,200
May 11, 20208.218.558.048.158.15794,700
May 08, 20207.968.427.948.328.32361,400
May 07, 20207.678.177.477.687.68656,500
May 06, 20207.497.497.147.277.27150,700
May 05, 20207.357.497.207.417.41166,000
May 04, 20207.047.347.037.327.32203,900
May 01, 20207.177.197.047.087.0850,600
Apr 30, 20207.327.347.157.217.21196,700
Apr 29, 20207.127.387.077.387.38443,100
Apr 28, 20207.137.156.916.986.98317,100
Apr 27, 20207.047.166.977.107.10136,100
Apr 24, 20206.767.006.296.886.88491,900
Apr 23, 20206.446.806.396.666.66370,700
Apr 22, 20206.526.686.466.486.48313,900
Apr 21, 20206.406.756.406.606.60110,300
Apr 20, 20206.666.746.516.526.52205,400
Apr 17, 20206.976.976.716.796.79156,000
Apr 16, 20207.067.096.736.916.91214,800
Apr 15, 20207.227.346.907.037.03234,300
Apr 14, 20207.127.357.097.247.24160,500
Apr 13, 20206.867.146.807.017.01407,900
Apr 09, 20207.327.336.836.836.83207,500
Apr 08, 20206.997.506.797.417.41379,100
Apr 07, 20207.807.837.037.087.08293,300
Apr 06, 20207.767.847.447.557.55226,200
Apr 03, 20207.437.497.017.387.38188,300
Apr 02, 20207.237.657.107.567.56238,500
Apr 01, 20206.317.146.017.047.04217,500
Mar 31, 20206.417.196.086.876.87394,000
Mar 30, 20206.746.896.506.646.64313,900
Mar 27, 20205.516.825.506.466.46968,600
Mar 26, 20205.826.045.525.745.74943,800
Mar 25, 20205.686.235.655.855.85335,300
Mar 24, 20205.895.975.605.855.85424,500
Mar 23, 20205.105.704.985.575.57345,300
Mar 20, 20205.635.775.075.225.22753,500
Mar 19, 20204.665.554.435.475.471,050,100
Mar 18, 20205.806.604.504.734.73987,300
Mar 17, 20205.896.205.605.745.74595,100
Mar 16, 20207.007.005.605.665.66977,200
Mar 13, 20206.946.946.006.766.761,184,800
Mar 12, 20207.007.006.026.056.051,271,600
Mar 11, 20208.168.276.997.407.40692,500
Mar 10, 20208.198.427.868.428.42466,300
Mar 09, 20207.758.207.717.757.75521,500
Mar 06, 20208.809.048.588.598.59323,000
Mar 05, 20209.399.469.019.179.17543,200
Mar 04, 20209.009.518.939.429.42578,400
Mar 03, 20209.009.338.628.838.83491,800
Mar 02, 20208.608.858.468.828.82279,700
Feb 28, 20208.248.518.108.488.48404,800
Feb 27, 20208.528.688.408.488.48351,000
Feb 26, 20208.509.018.358.718.71386,000
Feb 25, 20209.029.198.738.758.75417,700
Feb 24, 20209.259.328.938.978.97178,100
Feb 21, 20209.169.399.039.389.38420,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...