5 DAY PERFORMANCE
+25.12%
1 MONTH PERFORMANCE
+33.08%
3 MONTH PERFORMANCE
+21.55%
6 MONTH PERFORMANCE
+10.12%
YEAR-TO-DATE PERFORMANCE
+14.13%
1 YEAR PERFORMANCE
+6.39%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.27 | $8.26 (-0.12%) | $8.27 | $8.26 | 7.20 K | |
| 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 |
| 08/04/2026 | $8.51 | $8.35 (-1.88%) | $8.52 | $8.29 | 2.62 M | $10.32 B |
| 08/03/2026 | $8.58 | $8.53 (-0.58%) | $8.63 | $8.49 | 3.36 M | $10.54 B |
| 07/31/2026 | $8.45 | $8.52 (0.83%) | $8.58 | $8.31 | 2.45 M | $10.53 B |
| 07/30/2026 | $8.41 | $8.44 (0.36%) | $8.48 | $8.33 | 2.14 M | $10.43 B |
| 07/29/2026 | $8.47 | $8.30 (-2.01%) | $8.49 | $8.29 | 2.01 M | $10.26 B |
| 07/28/2026 | $8.33 | $8.41 (0.96%) | $8.53 | $8.32 | 3.33 M | $10.39 B |
| 07/27/2026 | $8.27 | $8.22 (-0.6%) | $8.28 | $8.14 | 2.73 M | $10.16 B |
| 07/24/2026 | $8.25 | $8.29 (0.48%) | $8.38 | $8.21 | 2.77 M | $10.25 B |
| 07/23/2026 | $8.32 | $8.34 (0.24%) | $8.43 | $8.22 | 1.73 M | $10.31 B |
| 07/22/2026 | $8.32 | $8.45 (1.56%) | $8.46 | $8.27 | 2.77 M | $10.44 B |
| 07/21/2026 | $8.25 | $8.24 (-0.12%) | $8.29 | $8.19 | 1.02 M | $10.18 B |
| 07/20/2026 | $8.23 | $8.24 (0.12%) | $8.28 | $8.12 | 1.80 M | $10.18 B |
| 07/17/2026 | $8.17 | $8.21 (0.49%) | $8.32 | $8.17 | 2.04 M | $10.15 B |
| 07/16/2026 | $8.17 | $8.20 (0.37%) | $8.30 | $8.16 | 2.14 M | $10.13 B |
| 07/15/2026 | $8.13 | $8.19 (0.74%) | $8.28 | $8.10 | 2.46 M | $10.12 B |
| 07/14/2026 | $8.15 | $8.15 (0%) | $8.20 | $8.06 | 2.72 M | $10.07 B |
| 07/13/2026 | $8.15 | $8.11 (-0.49%) | $8.22 | $8.05 | 1.39 M | $10.02 B |
| 07/10/2026 | $8.14 | $8.07 (-0.86%) | $8.19 | $8.06 | 2.18 M | $9.97 B |
| 07/09/2026 | $7.91 | $7.99 (1.01%) | $8.07 | $7.88 | 3.17 M | $9.87 B |
| 07/08/2026 | $7.96 | $7.93 (-0.38%) | $7.98 | $7.79 | 3.04 M | $9.80 B |
| 07/07/2026 | $7.98 | $8.01 (0.38%) | $8.07 | $7.92 | 4.36 M | $9.90 B |
| 07/06/2026 | $7.86 | $7.98 (1.53%) | $7.99 | $7.83 | 3.55 M | $9.86 B |
| 07/02/2026 | $7.87 | $7.88 (0.13%) | $7.97 | $7.79 | 3.82 M | $9.74 B |
| 07/01/2026 | $7.68 | $7.81 (1.69%) | $7.84 | $7.67 | 4.17 M | $9.65 B |
| 06/30/2026 | $7.57 | $7.76 (2.51%) | $7.77 | $7.56 | 4.42 M | $9.59 B |
| 06/29/2026 | $7.74 | $7.67 (-0.9%) | $7.74 | $7.61 | 3.48 M | $9.48 B |
| 06/26/2026 | $7.93 | $7.72 (-2.65%) | $7.94 | $7.69 | 5.67 M | $9.54 B |
| 06/25/2026 | $8.15 | $8.10 (-0.61%) | $8.21 | $8.06 | 2.17 M | $10.01 B |
| 06/24/2026 | $7.99 | $8.11 (1.5%) | $8.12 | $7.95 | 2.50 M | $10.02 B |
| 06/23/2026 | $8.05 | $8.04 (-0.12%) | $8.08 | $7.99 | 2.71 M | $9.94 B |
| 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 |
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.
