NYSE : SUZ
Suzano S.A. — Price history
Materials · Paper & Paper Products · Brazil
Last price 9.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Suzano S.A. (SUZ) closed at 9.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.33 | 9.33 | 9.17 | 9.25 | 1,899,631 | +0.11% |
| 2026-10-30 | 9.19 | 9.275 | 9.09 | 9.24 | 4,166,909 | +0.11% |
| 2026-10-29 | 9.06 | 9.25 | 8.935 | 9.23 | 4,353,490 | +2.67% |
| 2026-10-28 | 8.87 | 9.115 | 8.78 | 8.99 | 8,884,974 | +1.01% |
| 2026-10-27 | 8.94 | 8.975 | 8.8 | 8.9 | 4,754,680 | +0.91% |
| 2026-10-26 | 8.58 | 8.93 | 8.32 | 8.82 | 10,862,151 | +2.08% |
| 2026-10-23 | 8.58 | 8.785 | 8.46 | 8.64 | 3,922,019 | +1.29% |
| 2026-10-22 | 8.43 | 8.58 | 8.41 | 8.53 | 2,320,593 | +0.95% |
| 2026-10-21 | 8.41 | 8.496 | 8.335 | 8.45 | 2,758,544 | +0.00% |
| 2026-10-20 | 8.5 | 8.535 | 8.425 | 8.45 | 2,015,248 | -0.59% |
| 2026-10-19 | 8.5 | 8.59 | 8.425 | 8.5 | 1,692,419 | +0.00% |
| 2026-10-16 | 8.46 | 8.57 | 8.435 | 8.5 | 2,157,256 | +1.80% |
| 2026-10-15 | 8.45 | 8.55 | 8.305 | 8.35 | 4,458,685 | -2.45% |
| 2026-10-14 | 8.58 | 8.59 | 8.49 | 8.56 | 2,616,113 | -0.81% |
| 2026-10-13 | 8.53 | 8.645 | 8.495 | 8.63 | 2,353,650 | +1.17% |
| 2026-10-12 | 8.59 | 8.605 | 8.52 | 8.53 | 801,901 | -0.47% |
| 2026-10-09 | 8.54 | 8.61 | 8.47 | 8.57 | 2,356,262 | +0.71% |
| 2026-10-08 | 8.41 | 8.62 | 8.4 | 8.51 | 2,854,492 | +1.07% |
| 2026-10-07 | 8.41 | 8.537 | 8.36 | 8.42 | 2,444,934 | +0.24% |
| 2026-10-06 | 8.54 | 8.595 | 8.39 | 8.4 | 2,838,001 | -0.36% |
| 2026-10-05 | 8.5 | 8.77 | 8.32 | 8.43 | 7,110,281 | -0.82% |
| 2026-10-02 | 8.33 | 8.535 | 8.325 | 8.5 | 1,931,313 | +2.41% |
| 2026-10-01 | 8.49 | 8.51 | 8.23 | 8.3 | 2,810,681 | -3.15% |
| 2026-09-30 | 8.59 | 8.665 | 8.55 | 8.57 | 2,394,936 | +0.59% |
| 2026-09-29 | 8.49 | 8.54 | 8.425 | 8.52 | 1,447,023 | -0.58% |
| 2026-09-28 | 8.56 | 8.655 | 8.53 | 8.57 | 2,040,187 | -1.38% |
| 2026-09-25 | 8.83 | 8.836 | 8.67 | 8.69 | 3,178,184 | -1.03% |
| 2026-09-24 | 9.13 | 9.13 | 8.77 | 8.78 | 2,321,596 | -4.67% |
| 2026-09-23 | 9.49 | 9.495 | 9.2 | 9.21 | 2,393,636 | -3.56% |
| 2026-09-22 | 9.29 | 9.56 | 9.27 | 9.55 | 4,337,461 | +3.24% |
| 2026-09-21 | 9.35 | 9.361 | 9.235 | 9.25 | 1,417,229 | -0.43% |
| 2026-09-18 | 9.21 | 9.33 | 9.11 | 9.29 | 2,637,727 | +0.32% |
| 2026-09-17 | 9.17 | 9.28 | 9.07 | 9.26 | 1,993,770 | +1.76% |
| 2026-09-16 | 9.23 | 9.29 | 9.055 | 9.1 | 2,041,940 | -1.41% |
| 2026-09-15 | 9.19 | 9.3 | 9.16 | 9.23 | 2,887,080 | +0.33% |
| 2026-09-14 | 9.21 | 9.26 | 9.14 | 9.2 | 1,750,091 | -1.71% |
| 2026-09-11 | 9.5 | 9.5 | 9.35 | 9.36 | 3,143,887 | -0.74% |
| 2026-09-10 | 9.22 | 9.45 | 9.22 | 9.43 | 4,284,169 | +1.73% |
| 2026-09-09 | 9.27 | 9.4 | 9.18 | 9.27 | 3,759,238 | +0.43% |
| 2026-09-08 | 9.28 | 9.335 | 9.135 | 9.23 | 2,486,366 | +0.65% |
| 2026-09-04 | 9.08 | 9.21 | 9.08 | 9.17 | 2,111,213 | +0.22% |
| 2026-09-03 | 9.18 | 9.24 | 9.03 | 9.15 | 2,221,868 | +0.11% |
| 2026-09-02 | 9.02 | 9.265 | 9.02 | 9.14 | 3,585,151 | +3.16% |
| 2026-09-01 | 8.83 | 8.96 | 8.785 | 8.86 | 2,113,655 | +1.61% |
| 2026-08-31 | 8.93 | 8.96 | 8.705 | 8.72 | 5,273,976 | -2.02% |
| 2026-08-28 | 9.05 | 9.06 | 8.87 | 8.9 | 2,941,191 | -0.67% |
| 2026-08-27 | 8.88 | 9.08 | 8.88 | 8.96 | 2,901,778 | +0.22% |
| 2026-08-26 | 9.03 | 9.03 | 8.92 | 8.94 | 2,522,197 | -1.00% |
| 2026-08-25 | 8.98 | 9.07 | 8.98 | 9.03 | 3,710,831 | -0.44% |
| 2026-08-24 | 9 | 9.17 | 8.97 | 9.07 | 8,186,256 | +3.30% |
| 2026-08-21 | 8.65 | 8.85 | 8.62 | 8.78 | 3,973,031 | +3.29% |
| 2026-08-20 | 8.29 | 8.64 | 8.29 | 8.5 | 6,688,632 | +1.92% |
| 2026-08-19 | 7.96 | 8.36 | 7.92 | 8.34 | 4,822,839 | +5.17% |
| 2026-08-18 | 7.91 | 8.02 | 7.89 | 7.93 | 2,500,709 | +0.89% |
| 2026-08-17 | 8.11 | 8.11 | 7.805 | 7.86 | 3,776,920 | -3.08% |
| 2026-08-14 | 8.16 | 8.19 | 7.935 | 8.11 | 2,904,580 | +1.50% |
| 2026-08-13 | 8.11 | 8.11 | 7.86 | 7.99 | 4,630,921 | -0.37% |
| 2026-08-12 | 7.87 | 8.07 | 7.83 | 8.02 | 5,537,641 | +2.30% |
| 2026-08-11 | 8.1 | 8.105 | 7.76 | 7.84 | 4,243,505 | -3.45% |
| 2026-08-10 | 8.2 | 8.25 | 8.11 | 8.12 | 3,047,836 | -1.22% |
| 2026-08-07 | 8.31 | 8.31 | 8.11 | 8.22 | 1,877,376 | -0.36% |
| 2026-08-06 | 8.4 | 8.4 | 8.245 | 8.25 | 2,750,805 | -1.20% |
| 2026-08-05 | 8.43 | 8.45 | 8.35 | 8.35 | 2,329,615 | +0.00% |
| 2026-08-04 | 8.51 | 8.52 | 8.29 | 8.35 | 2,618,341 | -2.11% |
| 2026-08-03 | 8.58 | 8.63 | 8.49 | 8.53 | 3,361,362 | +0.12% |
| 2026-07-31 | 8.45 | 8.58 | 8.31 | 8.52 | 2,454,213 | +0.95% |
| 2026-07-30 | 8.41 | 8.48 | 8.33 | 8.44 | 2,143,391 | +1.69% |
| 2026-07-29 | 8.47 | 8.49 | 8.29 | 8.3 | 2,012,629 | -1.31% |
| 2026-07-28 | 8.33 | 8.53 | 8.32 | 8.41 | 3,326,796 | +2.31% |
| 2026-07-27 | 8.27 | 8.28 | 8.135 | 8.22 | 2,731,696 | -0.84% |
| 2026-07-24 | 8.25 | 8.38 | 8.21 | 8.29 | 2,773,629 | -0.60% |
| 2026-07-23 | 8.32 | 8.43 | 8.215 | 8.34 | 1,732,686 | -1.30% |
| 2026-07-22 | 8.32 | 8.46 | 8.265 | 8.45 | 2,767,119 | +2.55% |
| 2026-07-21 | 8.25 | 8.29 | 8.19 | 8.24 | 1,022,204 | +0.00% |
| 2026-07-20 | 8.23 | 8.28 | 8.115 | 8.24 | 1,801,736 | +0.37% |
| 2026-07-17 | 8.17 | 8.325 | 8.17 | 8.21 | 2,039,025 | +0.12% |
| 2026-07-16 | 8.17 | 8.3 | 8.16 | 8.2 | 2,136,840 | +0.12% |
| 2026-07-15 | 8.13 | 8.28 | 8.1 | 8.19 | 2,461,774 | +0.49% |
| 2026-07-14 | 8.15 | 8.2 | 8.055 | 8.15 | 2,724,400 | +0.49% |
| 2026-07-13 | 8.15 | 8.215 | 8.05 | 8.11 | 1,394,240 | +0.50% |
| 2026-07-10 | 8.14 | 8.19 | 8.055 | 8.07 | 2,183,594 | +1.00% |
| 2026-07-09 | 7.91 | 8.07 | 7.88 | 7.99 | 2,609,758 | +0.76% |
| 2026-07-08 | 7.96 | 7.977 | 7.785 | 7.93 | 3,042,248 | -1.00% |
| 2026-07-07 | 7.98 | 8.07 | 7.92 | 8.01 | 3,799,759 | +0.38% |
| 2026-07-06 | 7.86 | 7.99 | 7.83 | 7.98 | 3,547,690 | +1.27% |
| 2026-07-02 | 7.87 | 7.965 | 7.79 | 7.88 | 3,819,742 | +0.90% |
| 2026-07-01 | 7.68 | 7.84 | 7.67 | 7.81 | 4,167,461 | +0.64% |
| 2026-06-30 | 7.57 | 7.765 | 7.555 | 7.76 | 4,416,695 | +1.17% |
| 2026-06-29 | 7.74 | 7.74 | 7.61 | 7.67 | 3,480,499 | -0.65% |
| 2026-06-26 | 7.93 | 7.94 | 7.69 | 7.72 | 5,672,026 | -4.69% |
| 2026-06-25 | 8.15 | 8.21 | 8.055 | 8.1 | 2,174,047 | -0.12% |
| 2026-06-24 | 7.99 | 8.12 | 7.945 | 8.11 | 2,497,005 | +0.87% |
| 2026-06-23 | 8.05 | 8.08 | 7.985 | 8.04 | 2,711,292 | -2.07% |
| 2026-06-22 | 8.36 | 8.36 | 8.2 | 8.21 | 2,784,665 | -2.15% |
| 2026-06-18 | 8.22 | 8.5 | 8.205 | 8.39 | 4,290,575 | +1.33% |
| 2026-06-17 | 8.55 | 8.595 | 8.25 | 8.28 | 3,050,585 | -1.66% |
| 2026-06-16 | 8.39 | 8.47 | 8.385 | 8.42 | 1,477,933 | -0.36% |
| 2026-06-15 | 8.43 | 8.535 | 8.41 | 8.45 | 3,818,161 | +2.67% |
| 2026-06-12 | 8.16 | 8.275 | 8.085 | 8.23 | 2,743,290 | +0.98% |
| 2026-06-11 | 7.97 | 8.17 | 7.92 | 8.15 | 3,240,711 | +1.62% |
| 2026-06-10 | 8.06 | 8.14 | 7.97 | 8.02 | 2,800,473 | -1.60% |
| 2026-06-09 | 8.21 | 8.21 | 8.1 | 8.15 | 2,730,918 | +0.37% |
| 2026-06-08 | 8.05 | 8.15 | 8.04 | 8.12 | 5,628,859 | -0.73% |
| 2026-06-05 | 8.14 | 8.23 | 8.11 | 8.18 | 3,872,224 | +1.87% |
| 2026-06-04 | 8.1 | 8.17 | 8.02 | 8.03 | 2,194,485 | -0.12% |
| 2026-06-03 | 8.04 | 8.13 | 8 | 8.04 | 3,524,760 | -0.25% |
| 2026-06-02 | 8.11 | 8.13 | 8 | 8.06 | 4,110,598 | -0.74% |
| 2026-06-01 | 8.22 | 8.24 | 8.06 | 8.12 | 4,290,177 | -0.73% |
| 2026-05-29 | 8.16 | 8.255 | 8.11 | 8.18 | 4,984,925 | -0.97% |
| 2026-05-28 | 8.33 | 8.355 | 8.225 | 8.26 | 3,496,263 | -1.20% |
| 2026-05-27 | 8.39 | 8.49 | 8.3 | 8.36 | 3,743,310 | +0.36% |
| 2026-05-26 | 8.26 | 8.34 | 8.185 | 8.33 | 3,728,931 | +0.24% |
| 2026-05-22 | 8.34 | 8.38 | 8.235 | 8.31 | 3,717,342 | -1.66% |
| 2026-05-21 | 8.32 | 8.535 | 8.285 | 8.45 | 4,312,471 | +0.00% |
| 2026-05-20 | 8.24 | 8.505 | 8.21 | 8.45 | 2,544,064 | +3.81% |
| 2026-05-19 | 8.25 | 8.29 | 8.11 | 8.14 | 2,394,529 | -2.75% |
| 2026-05-18 | 8.24 | 8.47 | 8.19 | 8.37 | 4,169,564 | +1.95% |
| 2026-05-15 | 8.41 | 8.43 | 8.205 | 8.21 | 1,722,206 | -3.86% |
| 2026-05-14 | 8.65 | 8.7 | 8.52 | 8.54 | 1,024,147 | -0.35% |
| 2026-05-13 | 8.68 | 8.7 | 8.47 | 8.57 | 2,784,717 | -2.06% |