5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
-0.37%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-11.15%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.36 | $9.24 (-1.28%) | $9.42 | $9.20 | 3.84 M | $11.45 B |
| 12/04/2025 | $9.28 | $9.29 (0.11%) | $9.38 | $9.28 | 1.58 M | $11.51 B |
| 12/03/2025 | $9.13 | $9.22 (0.99%) | $9.24 | $9.12 | 1.33 M | $11.42 B |
| 12/02/2025 | $9.00 | $9.05 (0.56%) | $9.08 | $8.97 | 1.27 M | $11.21 B |
| 12/01/2025 | $8.91 | $8.88 (-0.34%) | $8.96 | $8.86 | 1.52 M | $11.00 B |
| 11/28/2025 | $8.96 | $8.95 (-0.11%) | $9.02 | $8.94 | 2.30 M | $11.09 B |
| 11/26/2025 | $9.00 | $8.96 (-0.44%) | $9.06 | $8.95 | 1.97 M | $11.10 B |
| 11/25/2025 | $8.86 | $8.87 (0.11%) | $8.90 | $8.78 | 1.61 M | $10.99 B |
| 11/24/2025 | $8.93 | $8.90 (-0.34%) | $8.97 | $8.87 | 1.82 M | $11.03 B |
| 11/21/2025 | $8.98 | $8.95 (-0.33%) | $9.01 | $8.87 | 2.92 M | $11.09 B |
| 11/20/2025 | $9.09 | $8.99 (-1.1%) | $9.16 | $8.98 | 2.15 M | $11.14 B |
| 11/19/2025 | $9.13 | $9.09 (-0.44%) | $9.19 | $9.06 | 1.54 M | $11.26 B |
| 11/18/2025 | $9.06 | $9.15 (0.99%) | $9.17 | $9.01 | 1.98 M | $11.34 B |
| 11/17/2025 | $8.96 | $9.07 (1.23%) | $9.09 | $8.96 | 2.36 M | $11.24 B |
| 11/14/2025 | $8.99 | $8.91 (-0.89%) | $9.08 | $8.90 | 2.41 M | $11.04 B |
| 11/13/2025 | $9.10 | $8.98 (-1.32%) | $9.15 | $8.93 | 2.96 M | $11.13 B |
| 11/12/2025 | $8.84 | $9.08 (2.71%) | $9.12 | $8.83 | 4.91 M | $11.25 B |
| 11/11/2025 | $8.86 | $8.85 (-0.11%) | $8.91 | $8.81 | 3.70 M | $10.96 B |
| 11/10/2025 | $8.99 | $8.75 (-2.67%) | $9.00 | $8.73 | 5.50 M | $10.81 B |
| 11/07/2025 | $9.00 | $8.91 (-1%) | $9.03 | $8.86 | 3.49 M | $11.01 B |
| 11/06/2025 | $9.13 | $9.06 (-0.77%) | $9.18 | $9.01 | 3.08 M | $11.20 B |
| 11/05/2025 | $9.22 | $9.14 (-0.87%) | $9.25 | $9.13 | 1.65 M | $11.30 B |
| 11/04/2025 | $9.12 | $9.11 (-0.11%) | $9.24 | $9.09 | 2.14 M | $11.26 B |
| 11/03/2025 | $9.11 | $9.05 (-0.66%) | $9.13 | $9.03 | 2.24 M | $11.18 B |
| 10/31/2025 | $9.09 | $9.03 (-0.66%) | $9.10 | $8.97 | 2.10 M | $11.16 B |
| 10/30/2025 | $9.10 | $9.07 (-0.33%) | $9.20 | $9.07 | 1.95 M | $11.21 B |
| 10/29/2025 | $9.28 | $9.16 (-1.29%) | $9.28 | $9.12 | 1.34 M | $11.32 B |
| 10/28/2025 | $9.14 | $9.24 (1.09%) | $9.30 | $9.14 | 1.41 M | $11.42 B |
| 10/27/2025 | $9.19 | $9.12 (-0.76%) | $9.23 | $9.09 | 780.20 K | $11.27 B |
| 10/24/2025 | $9.14 | $9.12 (-0.22%) | $9.19 | $9.11 | 901.44 K | $11.27 B |
| 10/23/2025 | $9.01 | $9.06 (0.55%) | $9.07 | $8.95 | 1.75 M | $11.20 B |
| 10/22/2025 | $8.83 | $8.96 (1.47%) | $8.97 | $8.83 | 2.49 M | $11.07 B |
| 10/21/2025 | $8.85 | $8.82 (-0.34%) | $8.90 | $8.79 | 1.09 M | $10.90 B |
| 10/20/2025 | $8.85 | $8.89 (0.45%) | $8.95 | $8.85 | 771.10 K | $10.99 B |
| 10/17/2025 | $8.79 | $8.88 (1.02%) | $8.88 | $8.77 | 1.45 M | $10.97 B |
| 10/16/2025 | $8.74 | $8.79 (0.57%) | $8.85 | $8.71 | 1.28 M | $10.86 B |
| 10/15/2025 | $8.80 | $8.72 (-0.91%) | $8.85 | $8.68 | 2.33 M | $10.78 B |
| 10/14/2025 | $8.81 | $8.80 (-0.11%) | $8.86 | $8.72 | 2.22 M | $10.88 B |
| 10/13/2025 | $8.86 | $8.85 (-0.11%) | $8.90 | $8.81 | 2.90 M | $10.94 B |
| 10/10/2025 | $8.94 | $8.81 (-1.45%) | $8.94 | $8.78 | 3.65 M | $10.89 B |
| 10/09/2025 | $9.03 | $8.93 (-1.11%) | $9.03 | $8.85 | 2.69 M | $11.04 B |
| 10/08/2025 | $9.17 | $9.00 (-1.85%) | $9.19 | $8.94 | 2.21 M | $11.12 B |
| 10/07/2025 | $9.35 | $9.15 (-2.14%) | $9.37 | $9.14 | 2.41 M | $11.31 B |
| 10/06/2025 | $9.48 | $9.36 (-1.27%) | $9.52 | $9.27 | 1.79 M | $11.57 B |
| 10/03/2025 | $9.43 | $9.52 (0.95%) | $9.55 | $9.41 | 1.01 M | $11.77 B |
| 10/02/2025 | $9.34 | $9.42 (0.86%) | $9.44 | $9.27 | 1.17 M | $11.64 B |
| 10/01/2025 | $9.43 | $9.39 (-0.42%) | $9.48 | $9.33 | 1.21 M | $11.61 B |
| 09/30/2025 | $9.27 | $9.40 (1.4%) | $9.40 | $9.22 | 1.51 M | $11.62 B |
| 09/29/2025 | $9.33 | $9.25 (-0.86%) | $9.35 | $9.16 | 1.59 M | $11.43 B |
| 09/26/2025 | $9.34 | $9.24 (-1.07%) | $9.40 | $9.23 | 1.56 M | $11.42 B |
| 09/25/2025 | $9.38 | $9.37 (-0.11%) | $9.45 | $9.31 | 1.46 M | $11.58 B |
| 09/24/2025 | $9.49 | $9.36 (-1.37%) | $9.49 | $9.30 | 1.63 M | $11.57 B |
| 09/23/2025 | $9.52 | $9.52 (0%) | $9.66 | $9.50 | 1.30 M | $11.77 B |
| 09/22/2025 | $9.50 | $9.43 (-0.74%) | $9.52 | $9.43 | 1.56 M | $11.65 B |
| 09/19/2025 | $9.56 | $9.53 (-0.31%) | $9.61 | $9.49 | 1.62 M | $11.78 B |
| 09/18/2025 | $9.57 | $9.57 (0%) | $9.59 | $9.47 | 913.63 K | $11.83 B |
| 09/17/2025 | $9.54 | $9.58 (0.42%) | $9.72 | $9.54 | 1.18 M | $11.84 B |
| 09/16/2025 | $9.52 | $9.57 (0.53%) | $9.64 | $9.52 | 1.09 M | $11.83 B |
| 09/15/2025 | $9.45 | $9.48 (0.32%) | $9.54 | $9.42 | 1.26 M | $11.72 B |
| 09/12/2025 | $9.53 | $9.46 (-0.73%) | $9.61 | $9.44 | 1.21 M | $11.69 B |
| 09/11/2025 | $9.47 | $9.57 (1.06%) | $9.58 | $9.44 | 969.02 K | $11.83 B |
| 09/10/2025 | $9.52 | $9.43 (-0.95%) | $9.55 | $9.41 | 2.45 M | $11.65 B |
| 09/09/2025 | $9.52 | $9.56 (0.42%) | $9.67 | $9.52 | 1.51 M | $11.82 B |
| 09/08/2025 | $9.63 | $9.55 (-0.83%) | $9.64 | $9.49 | 1.25 M | $11.80 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.
