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

8.7100
-0.1600 (-1.80%)
NYSE · Last Trade: May 2nd, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20268.898.908.698.712,295,1658.71
4/30/20268.858.948.738.875,180,3048.87
4/29/20269.079.108.918.932,043,2618.93
4/28/20269.089.098.959.071,771,3849.07
4/27/20269.139.209.099.102,110,2479.10
4/24/20269.209.229.069.102,809,7359.10
4/23/20269.519.519.309.352,824,8879.35
4/22/20269.689.709.519.541,557,8099.54
4/21/20269.609.659.479.481,287,0319.48
4/20/20269.619.629.529.592,132,8559.59
4/17/20269.569.779.569.653,865,2959.65
4/16/20269.579.619.479.521,598,9679.52
4/15/20269.659.689.499.532,588,6319.53
4/14/20269.639.739.599.692,255,3629.69
4/13/20269.409.559.349.512,216,1039.51
4/10/20269.499.549.319.402,633,8929.40
4/09/20269.259.509.259.423,176,2359.42
4/08/20269.269.349.189.245,716,5179.24
4/07/20269.149.168.959.0211,850,8819.02
4/06/20269.879.909.599.653,523,6929.65
4/02/20269.809.939.779.853,749,2739.85
4/01/202610.0810.1510.0210.092,881,45110.09
3/31/20269.7410.049.7010.014,537,38110.01
3/30/20269.689.719.559.612,098,3659.61
3/27/20269.699.749.609.613,493,4699.61
3/26/20269.739.869.619.622,774,2979.62
3/25/20269.839.939.749.823,531,6199.82
3/24/20269.639.779.539.683,929,9569.68
3/23/20269.609.899.559.794,059,6709.79
3/20/20269.589.639.329.416,347,9249.41
3/19/20269.809.899.709.738,324,2079.73
3/18/202610.1410.2410.0110.025,275,81710.02
3/17/202610.2710.3710.1110.124,664,50410.12
3/16/202610.1510.2310.0210.144,276,76610.14
3/13/202610.2310.279.9910.013,892,34710.01
3/12/202610.4910.4910.1210.153,116,80310.15
3/11/202610.6510.6910.5610.601,904,93610.60
3/10/202610.6310.8810.5410.705,279,95310.70
3/09/202610.3910.6710.2810.676,141,09210.67
3/06/202610.4910.5110.3110.406,602,78610.40
3/05/202610.7710.8110.4810.533,507,07710.53
3/04/202610.7510.8110.6610.754,335,48610.75
3/03/202610.8010.9010.5710.853,400,21510.85
3/02/202611.1611.2611.0711.182,854,83811.18
2/27/202611.3711.4411.2411.332,943,19911.33
2/26/202611.5211.5411.2911.463,897,59611.46
2/25/202611.4311.5411.3611.4411,056,62211.44
2/24/202611.3211.4311.3011.333,747,31311.33
2/23/202610.9311.0710.9211.003,817,11111.00
2/20/202610.8411.0010.8110.992,113,85010.99
2/19/202611.0111.0410.9310.941,565,25910.94
2/18/202611.0011.1810.8510.883,552,18010.88
2/17/202611.2011.2010.9610.971,450,60910.97
2/13/202611.1911.2610.8911.182,905,00811.18
2/12/202611.1111.2511.0011.233,685,88711.23
2/11/202610.6911.2110.5911.189,023,83711.18
2/10/20269.9210.049.819.853,880,2539.85
2/09/20269.799.889.749.852,345,4909.85
2/06/20269.679.729.599.681,810,4379.68
2/05/20269.689.729.559.583,388,9359.58
2/04/20269.379.499.349.454,218,9369.45
2/03/20269.369.519.299.413,234,6959.41
2/02/20269.329.409.219.322,098,2769.32