Home

Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (SUZ)

9.0600
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 4:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (SUZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.019.078.959.061,754,9439.06
10/22/20258.838.978.838.962,494,3778.96
10/21/20258.858.908.798.821,090,9428.82
10/20/20258.858.958.858.89771,0688.89
10/17/20258.798.888.778.881,449,4778.88
10/16/20258.748.858.718.791,281,8308.79
10/15/20258.808.858.688.722,334,2928.72
10/14/20258.818.868.728.802,218,9058.80
10/13/20258.868.908.808.852,895,4808.85
10/10/20258.948.948.788.813,771,0538.81
10/09/20259.039.038.858.932,685,4218.93
10/08/20259.179.198.949.002,206,6819.00
10/07/20259.359.379.149.152,411,5549.15
10/06/20259.489.529.279.361,790,4429.36
10/03/20259.439.559.419.521,010,8489.52
10/02/20259.349.449.279.421,168,6779.42
10/01/20259.439.479.339.391,208,0439.39
9/30/20259.279.409.219.401,506,1049.40
9/29/20259.339.359.169.251,590,7799.25
9/26/20259.349.409.239.241,557,3159.24
9/25/20259.389.459.309.371,455,7719.37
9/24/20259.499.499.309.361,627,4529.36
9/23/20259.529.669.509.521,303,7409.52
9/22/20259.509.529.439.431,564,8889.43
9/19/20259.569.619.499.531,622,2259.53
9/18/20259.579.599.479.57913,6329.57
9/17/20259.549.719.549.581,183,7799.58
9/16/20259.529.649.529.571,090,1459.57
9/15/20259.449.549.429.481,258,6889.48
9/12/20259.539.619.449.461,214,7429.46
9/11/20259.479.589.449.57969,0059.57
9/10/20259.529.559.419.432,450,4449.43
9/09/20259.529.679.529.561,510,5109.56
9/08/20259.639.649.489.551,252,9389.55
9/05/20259.579.679.579.631,178,8669.63
9/04/20259.549.549.459.532,936,1919.53
9/03/20259.739.739.519.551,861,6319.55
9/02/20259.629.709.539.611,385,1919.61
8/29/20259.849.849.709.73933,2669.73
8/28/20259.829.879.769.82893,3149.82
8/27/20259.679.819.659.80977,7019.80
8/26/20259.869.899.709.731,341,4419.73
8/25/20259.919.979.889.88744,2459.88
8/22/20259.779.969.749.921,526,9969.92
8/21/20259.559.629.519.58709,6109.58
8/20/20259.699.759.599.591,018,3169.59
8/19/20259.659.719.609.611,127,2049.61
8/18/20259.799.859.689.731,807,6769.73
8/15/202510.0610.099.899.941,801,3279.94
8/14/202510.0010.029.939.991,113,3589.99
8/13/20259.9510.079.9510.001,076,47410.00
8/12/20259.9310.129.9210.031,632,78110.03
8/11/20259.9910.009.839.931,471,5779.93
8/08/202510.0110.229.9010.112,157,20910.11
8/07/20259.7210.059.7010.024,090,18310.02
8/06/20259.279.469.269.372,951,7649.37
8/05/20259.169.279.169.231,211,0489.23
8/04/20259.329.339.109.171,382,7339.17
8/01/20259.449.489.249.312,451,3639.31
7/31/20259.359.409.219.272,639,3079.27
7/30/20259.189.559.109.405,832,7319.40
7/29/20259.299.399.259.341,007,1239.34
7/28/20259.369.419.309.352,305,6699.35
7/25/20259.419.499.359.471,425,8059.47
7/24/20259.369.389.309.361,527,4089.36