5 DAY PERFORMANCE
+27.06%
1 MONTH PERFORMANCE
+28.28%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
+14.62%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
+13.77%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.36 | $8.21 (-1.79%) | $8.36 | $8.20 | 2.78 M | $10.15 B |
| 06/18/2026 | $8.22 | $8.39 (2.07%) | $8.50 | $8.21 | 4.29 M | $10.37 B |
| 06/17/2026 | $8.55 | $8.28 (-3.16%) | $8.60 | $8.25 | 3.05 M | $10.23 B |
| 06/16/2026 | $8.39 | $8.42 (0.36%) | $8.47 | $8.39 | 1.48 M | $10.41 B |
| 06/15/2026 | $8.43 | $8.45 (0.24%) | $8.54 | $8.41 | 3.82 M | $10.44 B |
| 06/12/2026 | $8.16 | $8.23 (0.86%) | $8.28 | $8.09 | 2.75 M | $10.17 B |
| 06/11/2026 | $7.97 | $8.15 (2.26%) | $8.17 | $7.92 | 3.24 M | $10.07 B |
| 06/10/2026 | $8.06 | $8.02 (-0.5%) | $8.14 | $7.97 | 2.80 M | $9.91 B |
| 06/09/2026 | $8.21 | $8.15 (-0.73%) | $8.21 | $8.10 | 2.73 M | $10.07 B |
| 06/08/2026 | $8.05 | $8.12 (0.87%) | $8.15 | $8.04 | 5.63 M | $10.04 B |
| 06/05/2026 | $8.14 | $8.18 (0.49%) | $8.23 | $8.11 | 3.87 M | $10.11 B |
| 06/04/2026 | $8.10 | $8.03 (-0.86%) | $8.17 | $8.02 | 2.19 M | $9.92 B |
| 06/03/2026 | $8.04 | $8.04 (0%) | $8.13 | $8.00 | 3.52 M | $9.94 B |
| 06/02/2026 | $8.11 | $8.06 (-0.62%) | $8.13 | $8.00 | 4.11 M | $9.96 B |
| 06/01/2026 | $8.22 | $8.12 (-1.22%) | $8.24 | $8.06 | 4.29 M | $10.04 B |
| 05/29/2026 | $8.16 | $8.18 (0.25%) | $8.26 | $8.11 | 4.98 M | $10.11 B |
| 05/28/2026 | $8.33 | $8.26 (-0.84%) | $8.36 | $8.23 | 3.50 M | $10.21 B |
| 05/27/2026 | $8.39 | $8.36 (-0.36%) | $8.49 | $8.30 | 3.74 M | $10.33 B |
| 05/26/2026 | $8.26 | $8.33 (0.85%) | $8.34 | $8.19 | 3.73 M | $10.30 B |
| 05/22/2026 | $8.34 | $8.31 (-0.36%) | $8.38 | $8.24 | 3.72 M | $10.27 B |
| 05/21/2026 | $8.32 | $8.45 (1.56%) | $8.54 | $8.29 | 4.31 M | $10.44 B |
| 05/20/2026 | $8.24 | $8.45 (2.55%) | $8.51 | $8.21 | 2.54 M | $10.44 B |
| 05/19/2026 | $8.25 | $8.14 (-1.33%) | $8.29 | $8.11 | 2.39 M | $10.06 B |
| 05/18/2026 | $8.24 | $8.37 (1.58%) | $8.47 | $8.19 | 4.17 M | $10.34 B |
| 05/15/2026 | $8.41 | $8.21 (-2.38%) | $8.43 | $8.21 | 1.72 M | $10.15 B |
| 05/14/2026 | $8.65 | $8.54 (-1.27%) | $8.70 | $8.52 | 1.02 M | $10.55 B |
| 05/13/2026 | $8.68 | $8.57 (-1.27%) | $8.70 | $8.47 | 2.78 M | $10.59 B |
| 05/12/2026 | $8.75 | $8.75 (0%) | $8.84 | $8.69 | 2.08 M | $10.81 B |
| 05/11/2026 | $8.91 | $8.74 (-1.91%) | $8.94 | $8.74 | 2.37 M | $10.80 B |
| 05/08/2026 | $8.86 | $8.87 (0.11%) | $8.89 | $8.80 | 2.66 M | $10.96 B |
| 05/07/2026 | $8.78 | $8.77 (-0.11%) | $8.84 | $8.74 | 2.85 M | $10.84 B |
| 05/06/2026 | $8.69 | $8.74 (0.58%) | $8.76 | $8.61 | 2.80 M | $10.80 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 |
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.
