5 DAY PERFORMANCE
+22.39%
1 MONTH PERFORMANCE
+10.47%
3 MONTH PERFORMANCE
+10.12%
6 MONTH PERFORMANCE
+17.66%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
+20.72%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.65 | $8.69 (0.4%) | $8.74 | $8.61 | 924.22 K | $10.73 B |
| 05/05/2026 | $8.61 | $8.60 (-0.12%) | $8.83 | $8.59 | 3.37 M | $10.63 B |
| 05/04/2026 | $8.78 | $8.55 (-2.62%) | $8.84 | $8.52 | 4.57 M | $10.57 B |
| 05/01/2026 | $8.89 | $8.71 (-2.02%) | $8.90 | $8.69 | 2.30 M | $10.76 B |
| 04/30/2026 | $8.85 | $8.87 (0.23%) | $8.94 | $8.74 | 5.18 M | $10.96 B |
| 04/29/2026 | $9.07 | $8.93 (-1.54%) | $9.10 | $8.91 | 2.04 M | $11.04 B |
| 04/28/2026 | $9.08 | $9.07 (-0.11%) | $9.09 | $8.95 | 1.77 M | $11.21 B |
| 04/27/2026 | $9.13 | $9.10 (-0.33%) | $9.20 | $9.09 | 2.11 M | $11.25 B |
| 04/24/2026 | $9.20 | $9.10 (-1.09%) | $9.22 | $9.06 | 2.81 M | $11.25 B |
| 04/23/2026 | $9.51 | $9.35 (-1.68%) | $9.51 | $9.30 | 2.82 M | $11.56 B |
| 04/22/2026 | $9.68 | $9.54 (-1.45%) | $9.70 | $9.51 | 1.56 M | $11.79 B |
| 04/21/2026 | $9.60 | $9.48 (-1.25%) | $9.65 | $9.47 | 1.29 M | $11.72 B |
| 04/20/2026 | $9.61 | $9.59 (-0.21%) | $9.62 | $9.52 | 2.13 M | $11.85 B |
| 04/17/2026 | $9.56 | $9.65 (0.94%) | $9.77 | $9.56 | 3.87 M | $11.93 B |
| 04/16/2026 | $9.57 | $9.52 (-0.52%) | $9.61 | $9.47 | 1.60 M | $11.77 B |
| 04/15/2026 | $9.65 | $9.53 (-1.24%) | $9.68 | $9.49 | 2.59 M | $11.78 B |
| 04/14/2026 | $9.63 | $9.69 (0.62%) | $9.73 | $9.59 | 2.26 M | $11.98 B |
| 04/13/2026 | $9.40 | $9.51 (1.17%) | $9.55 | $9.34 | 2.22 M | $11.75 B |
| 04/10/2026 | $9.49 | $9.40 (-0.95%) | $9.54 | $9.32 | 2.63 M | $11.62 B |
| 04/09/2026 | $9.25 | $9.42 (1.84%) | $9.50 | $9.25 | 3.18 M | $11.64 B |
| 04/08/2026 | $9.26 | $9.24 (-0.22%) | $9.34 | $9.18 | 5.72 M | $11.42 B |
| 04/07/2026 | $9.14 | $9.02 (-1.31%) | $9.16 | $8.95 | 11.85 M | $11.15 B |
| 04/06/2026 | $9.87 | $9.65 (-2.23%) | $9.90 | $9.59 | 3.52 M | $11.93 B |
| 04/02/2026 | $9.80 | $9.85 (0.51%) | $9.93 | $9.77 | 3.75 M | $12.17 B |
| 04/01/2026 | $10.08 | $10.09 (0.1%) | $10.15 | $10.02 | 2.88 M | $12.47 B |
| 03/31/2026 | $9.74 | $10.01 (2.77%) | $10.04 | $9.70 | 4.54 M | $12.37 B |
| 03/30/2026 | $9.68 | $9.61 (-0.72%) | $9.72 | $9.55 | 2.10 M | $11.88 B |
| 03/27/2026 | $9.69 | $9.61 (-0.83%) | $9.74 | $9.60 | 3.49 M | $11.88 B |
| 03/26/2026 | $9.73 | $9.62 (-1.13%) | $9.86 | $9.61 | 2.77 M | $11.89 B |
| 03/25/2026 | $9.83 | $9.82 (-0.1%) | $9.93 | $9.74 | 3.53 M | $12.14 B |
| 03/24/2026 | $9.63 | $9.68 (0.52%) | $9.77 | $9.53 | 3.93 M | $11.96 B |
| 03/23/2026 | $9.60 | $9.79 (1.98%) | $9.90 | $9.56 | 4.06 M | $12.10 B |
| 03/20/2026 | $9.58 | $9.41 (-1.77%) | $9.63 | $9.32 | 6.35 M | $11.63 B |
| 03/19/2026 | $9.80 | $9.73 (-0.71%) | $9.89 | $9.70 | 8.32 M | $12.03 B |
| 03/18/2026 | $10.14 | $10.02 (-1.18%) | $10.24 | $10.01 | 5.28 M | $12.38 B |
| 03/17/2026 | $10.27 | $10.12 (-1.46%) | $10.37 | $10.11 | 4.66 M | $12.51 B |
| 03/16/2026 | $10.15 | $10.14 (-0.1%) | $10.23 | $10.02 | 4.28 M | $12.53 B |
| 03/13/2026 | $10.23 | $10.01 (-2.15%) | $10.27 | $9.99 | 3.89 M | $12.37 B |
| 03/12/2026 | $10.49 | $10.15 (-3.24%) | $10.49 | $10.12 | 3.12 M | $12.54 B |
| 03/11/2026 | $10.65 | $10.60 (-0.47%) | $10.69 | $10.56 | 1.90 M | $13.10 B |
| 03/10/2026 | $10.63 | $10.70 (0.66%) | $10.88 | $10.54 | 5.28 M | $13.22 B |
| 03/09/2026 | $10.39 | $10.67 (2.69%) | $10.67 | $10.28 | 6.14 M | $13.19 B |
| 03/06/2026 | $10.49 | $10.40 (-0.86%) | $10.51 | $10.31 | 6.60 M | $12.85 B |
| 03/05/2026 | $10.77 | $10.53 (-2.23%) | $10.82 | $10.48 | 3.51 M | $13.01 B |
| 03/04/2026 | $10.75 | $10.75 (0%) | $10.81 | $10.66 | 4.34 M | $13.29 B |
| 03/03/2026 | $10.80 | $10.85 (0.46%) | $10.90 | $10.57 | 3.40 M | $13.41 B |
| 03/02/2026 | $11.16 | $11.18 (0.18%) | $11.26 | $11.07 | 2.85 M | $13.82 B |
| 02/27/2026 | $11.37 | $11.33 (-0.35%) | $11.44 | $11.24 | 2.93 M | $14.00 B |
| 02/26/2026 | $11.52 | $11.46 (-0.52%) | $11.54 | $11.29 | 3.90 M | $14.16 B |
| 02/25/2026 | $11.43 | $11.44 (0.09%) | $11.54 | $11.36 | 11.06 M | $14.14 B |
| 02/24/2026 | $11.32 | $11.33 (0.09%) | $11.43 | $11.31 | 3.75 M | $14.00 B |
| 02/23/2026 | $10.93 | $11.00 (0.64%) | $11.07 | $10.92 | 3.78 M | $13.59 B |
| 02/20/2026 | $10.84 | $10.99 (1.38%) | $11.00 | $10.81 | 2.11 M | $13.58 B |
| 02/19/2026 | $11.01 | $10.94 (-0.64%) | $11.04 | $10.93 | 1.57 M | $13.52 B |
| 02/18/2026 | $11.00 | $10.88 (-1.09%) | $11.18 | $10.85 | 3.55 M | $13.45 B |
| 02/17/2026 | $11.20 | $10.97 (-2.05%) | $11.20 | $10.96 | 1.45 M | $13.56 B |
| 02/13/2026 | $11.19 | $11.18 (-0.09%) | $11.26 | $10.89 | 2.91 M | $13.82 B |
| 02/12/2026 | $11.11 | $11.23 (1.08%) | $11.25 | $11.00 | 3.69 M | $13.88 B |
| 02/11/2026 | $10.69 | $11.18 (4.58%) | $11.22 | $10.59 | 9.02 M | $13.82 B |
| 02/10/2026 | $9.92 | $9.85 (-0.71%) | $10.04 | $9.82 | 3.88 M | $12.17 B |
| 02/09/2026 | $9.79 | $9.85 (0.61%) | $9.89 | $9.74 | 2.35 M | $12.17 B |
| 02/06/2026 | $9.67 | $9.68 (0.1%) | $9.72 | $9.59 | 1.81 M | $11.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
