5 DAY PERFORMANCE
+15.37%
1 MONTH PERFORMANCE
+26.45%
3 MONTH PERFORMANCE
+27.66%
6 MONTH PERFORMANCE
+23.95%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
+16.63%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.55 | $9.50 (-0.52%) | $9.60 | $9.38 | 5.61 M | $11.74 B |
| 11/04/2026 | $9.38 | $9.56 (1.92%) | $9.62 | $9.38 | 6.34 M | $11.82 B |
| 11/03/2026 | $9.32 | $9.25 (-0.75%) | $9.38 | $9.20 | 6.57 M | $11.43 B |
| 11/02/2026 | $9.33 | $9.25 (-0.86%) | $9.33 | $9.17 | 1.90 M | $11.43 B |
| 10/30/2026 | $9.19 | $9.24 (0.54%) | $9.28 | $9.09 | 4.17 M | $11.42 B |
| 10/29/2026 | $9.06 | $9.23 (1.88%) | $9.25 | $8.94 | 4.35 M | $11.41 B |
| 10/28/2026 | $8.87 | $8.99 (1.35%) | $9.12 | $8.78 | 8.88 M | $11.11 B |
| 10/27/2026 | $8.94 | $8.90 (-0.45%) | $8.98 | $8.80 | 4.75 M | $11.00 B |
| 10/26/2026 | $8.58 | $8.82 (2.8%) | $8.93 | $8.32 | 10.86 M | $10.90 B |
| 10/23/2026 | $8.58 | $8.64 (0.7%) | $8.79 | $8.46 | 3.92 M | $10.68 B |
| 10/22/2026 | $8.43 | $8.53 (1.19%) | $8.58 | $8.41 | 2.32 M | $10.54 B |
| 10/21/2026 | $8.41 | $8.45 (0.48%) | $8.50 | $8.34 | 2.76 M | $10.44 B |
| 10/20/2026 | $8.50 | $8.45 (-0.59%) | $8.54 | $8.43 | 2.02 M | $10.44 B |
| 10/19/2026 | $8.50 | $8.50 (0%) | $8.59 | $8.43 | 1.69 M | $10.51 B |
| 10/16/2026 | $8.46 | $8.50 (0.47%) | $8.57 | $8.44 | 2.16 M | $10.51 B |
| 10/15/2026 | $8.45 | $8.35 (-1.18%) | $8.55 | $8.31 | 4.46 M | $10.32 B |
| 10/14/2026 | $8.58 | $8.56 (-0.23%) | $8.59 | $8.49 | 2.62 M | $10.58 B |
| 10/13/2026 | $8.53 | $8.63 (1.17%) | $8.65 | $8.49 | 2.35 M | $10.67 B |
| 10/12/2026 | $8.59 | $8.53 (-0.7%) | $8.61 | $8.52 | 801.90 K | $10.54 B |
| 10/09/2026 | $8.54 | $8.57 (0.35%) | $8.61 | $8.47 | 2.36 M | $10.59 B |
| 10/08/2026 | $8.41 | $8.51 (1.19%) | $8.62 | $8.40 | 2.85 M | $10.52 B |
| 10/07/2026 | $8.41 | $8.42 (0.12%) | $8.54 | $8.36 | 2.45 M | $10.41 B |
| 10/06/2026 | $8.54 | $8.40 (-1.64%) | $8.60 | $8.39 | 2.84 M | $10.38 B |
| 10/05/2026 | $8.50 | $8.43 (-0.82%) | $8.77 | $8.32 | 7.11 M | $10.42 B |
| 10/02/2026 | $8.33 | $8.50 (2.04%) | $8.54 | $8.32 | 1.93 M | $10.51 B |
| 10/01/2026 | $8.49 | $8.30 (-2.24%) | $8.51 | $8.23 | 2.81 M | $10.26 B |
| 09/30/2026 | $8.59 | $8.57 (-0.23%) | $8.66 | $8.55 | 2.39 M | $10.59 B |
| 09/29/2026 | $8.49 | $8.52 (0.35%) | $8.54 | $8.43 | 1.45 M | $10.53 B |
| 09/28/2026 | $8.56 | $8.57 (0.12%) | $8.65 | $8.53 | 2.04 M | $10.59 B |
| 09/25/2026 | $8.83 | $8.69 (-1.59%) | $8.84 | $8.67 | 3.18 M | $10.74 B |
| 09/24/2026 | $9.13 | $8.78 (-3.83%) | $9.13 | $8.77 | 2.32 M | $10.85 B |
| 09/23/2026 | $9.49 | $9.21 (-2.95%) | $9.49 | $9.20 | 2.39 M | $11.38 B |
| 09/22/2026 | $9.29 | $9.55 (2.8%) | $9.56 | $9.27 | 4.34 M | $11.80 B |
| 09/21/2026 | $9.35 | $9.25 (-1.07%) | $9.36 | $9.24 | 1.42 M | $11.43 B |
| 09/18/2026 | $9.21 | $9.29 (0.87%) | $9.33 | $9.11 | 2.64 M | $11.48 B |
| 09/17/2026 | $9.17 | $9.26 (0.98%) | $9.28 | $9.07 | 1.99 M | $11.44 B |
| 09/16/2026 | $9.23 | $9.10 (-1.41%) | $9.29 | $9.06 | 2.05 M | $11.25 B |
| 09/15/2026 | $9.19 | $9.23 (0.44%) | $9.30 | $9.16 | 2.89 M | $11.41 B |
| 09/14/2026 | $9.21 | $9.20 (-0.11%) | $9.26 | $9.14 | 1.75 M | $11.37 B |
| 09/11/2026 | $9.50 | $9.36 (-1.47%) | $9.50 | $9.35 | 3.14 M | $11.57 B |
| 09/10/2026 | $9.22 | $9.43 (2.28%) | $9.45 | $9.22 | 4.28 M | $11.65 B |
| 09/09/2026 | $9.27 | $9.27 (0%) | $9.40 | $9.18 | 3.76 M | $11.46 B |
| 09/08/2026 | $9.28 | $9.23 (-0.54%) | $9.34 | $9.14 | 2.49 M | $11.41 B |
| 09/04/2026 | $9.08 | $9.17 (0.99%) | $9.21 | $9.08 | 2.11 M | $11.33 B |
| 09/03/2026 | $9.18 | $9.15 (-0.33%) | $9.24 | $9.03 | 2.22 M | $11.31 B |
| 09/02/2026 | $9.02 | $9.14 (1.33%) | $9.27 | $9.02 | 3.59 M | $11.30 B |
| 09/01/2026 | $8.83 | $8.86 (0.34%) | $8.96 | $8.79 | 2.11 M | $10.95 B |
| 08/31/2026 | $8.93 | $8.72 (-2.35%) | $8.96 | $8.71 | 5.32 M | $10.78 B |
| 08/28/2026 | $9.05 | $8.90 (-1.66%) | $9.06 | $8.87 | 2.94 M | $11.00 B |
| 08/27/2026 | $8.88 | $8.96 (0.9%) | $9.08 | $8.88 | 2.90 M | $11.07 B |
| 08/26/2026 | $9.03 | $8.94 (-1%) | $9.03 | $8.92 | 2.52 M | $11.05 B |
| 08/25/2026 | $8.98 | $9.03 (0.56%) | $9.07 | $8.98 | 3.71 M | $11.16 B |
| 08/24/2026 | $9.00 | $9.07 (0.78%) | $9.17 | $8.97 | 8.19 M | $11.21 B |
| 08/21/2026 | $8.65 | $8.78 (1.5%) | $8.85 | $8.62 | 3.97 M | $10.85 B |
| 08/20/2026 | $8.29 | $8.50 (2.53%) | $8.64 | $8.29 | 6.69 M | $10.51 B |
| 08/19/2026 | $7.96 | $8.34 (4.77%) | $8.36 | $7.92 | 4.82 M | $10.31 B |
| 08/18/2026 | $7.91 | $7.93 (0.25%) | $8.02 | $7.89 | 2.50 M | $9.80 B |
| 08/17/2026 | $8.11 | $7.86 (-3.08%) | $8.11 | $7.81 | 3.78 M | $9.71 B |
| 08/14/2026 | $8.16 | $8.11 (-0.61%) | $8.19 | $7.94 | 2.90 M | $10.02 B |
| 08/13/2026 | $8.11 | $7.99 (-1.48%) | $8.11 | $7.86 | 4.63 M | $9.87 B |
| 08/12/2026 | $7.87 | $8.02 (1.91%) | $8.07 | $7.83 | 5.54 M | $9.91 B |
| 08/11/2026 | $8.10 | $7.84 (-3.21%) | $8.11 | $7.76 | 4.24 M | $9.69 B |
| 08/10/2026 | $8.20 | $8.12 (-0.98%) | $8.25 | $8.11 | 3.05 M | $10.04 B |
| 08/07/2026 | $8.31 | $8.22 (-1.08%) | $8.31 | $8.11 | 1.88 M | $10.16 B |
| 08/06/2026 | $8.40 | $8.25 (-1.79%) | $8.40 | $8.24 | 2.75 M | $10.20 B |
| 08/05/2026 | $8.43 | $8.35 (-0.95%) | $8.45 | $8.35 | 2.33 M | $10.32 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.
