Home

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

9.9400
-0.0500 (-0.50%)
NYSE · Last Trade: Aug 15th, 6:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/15/202510.0610.099.899.941,801,3269.94
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
7/23/20259.289.439.289.391,721,1589.39
7/22/20259.199.289.159.201,772,0969.20
7/21/20259.139.269.129.151,244,6539.15
7/18/20259.129.179.019.062,209,3399.06
7/17/20259.029.179.009.081,696,9849.08
7/16/20259.029.138.969.091,212,0129.09
7/15/20259.009.108.949.061,717,3209.06
7/14/20258.929.058.908.931,561,9488.93
7/11/20258.949.028.888.981,854,9628.98
7/10/20259.009.138.908.993,112,5728.99
7/09/20259.299.299.039.083,713,3399.08
7/08/20259.339.389.289.311,557,5449.31
7/07/20259.419.519.309.312,172,2469.31
7/03/20259.559.669.539.57639,5209.57
7/02/20259.379.549.339.531,586,8549.53
7/01/20259.369.379.249.311,347,7609.31
6/30/20259.269.449.269.411,276,6279.41
6/27/20259.359.379.249.30867,1549.30
6/26/20259.359.439.319.381,176,9289.38
6/25/20259.329.389.219.27962,8439.27
6/24/20259.419.509.389.411,022,3139.41
6/23/20259.339.459.329.372,158,1749.37
6/20/20259.539.639.389.411,175,5369.41
6/18/20259.599.669.559.571,209,0189.57
6/17/20259.829.859.559.591,845,5259.59
6/16/20259.779.909.779.861,742,8689.86
6/13/20259.709.889.689.761,926,9119.76
6/12/20259.519.589.449.571,292,0069.57
6/11/20259.539.729.529.561,444,3019.56
6/10/20259.649.709.559.561,564,0549.56
6/09/20259.549.679.499.621,944,8409.62
6/06/20259.629.719.519.564,659,3879.56
6/05/20259.129.499.069.466,025,1519.46
6/04/20258.988.988.798.811,156,6908.81
6/03/20258.859.048.798.933,180,0368.93
6/02/20258.848.868.738.782,369,5288.78
5/30/20258.858.908.668.681,955,8428.68
5/29/20259.039.108.918.942,029,4538.94
5/28/20259.099.168.988.981,330,0108.98
5/27/20259.259.259.059.122,742,2459.12
5/23/20259.359.409.269.361,192,0489.36
5/22/20259.499.559.389.401,994,2729.40
5/21/20259.339.459.339.421,613,2199.42
5/20/20259.479.479.329.35986,0219.35
5/19/20259.439.499.379.491,309,5889.49
5/16/20259.379.499.339.471,088,6739.47