Suzano S.A.SUZNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.52 | $9.71 | $9.52 | $9.66 | 1.99M |
| 1/13/2026 | $9.58 | $9.62 | $9.52 | $9.61 | 1.69M |
| 1/12/2026 | $9.60 | $9.73 | $9.60 | $9.66 | 1.64M |
| 1/9/2026 | $9.37 | $9.57 | $9.37 | $9.55 | 2.04M |
| 1/8/2026 | $9.13 | $9.27 | $9.12 | $9.27 | 1.88M |
| 1/7/2026 | $9.31 | $9.40 | $9.26 | $9.31 | 2.09M |
| 1/6/2026 | $9.45 | $9.49 | $9.30 | $9.31 | 1.75M |
| 1/5/2026 | $9.57 | $9.61 | $9.35 | $9.35 | 1.87M |
| 1/2/2026 | $9.46 | $9.59 | $9.42 | $9.52 | 1.81M |
| 12/31/2025 | $9.32 | $9.36 | $9.31 | $9.34 | 587,000 |
| 12/30/2025 | $9.34 | $9.40 | $9.32 | $9.35 | 2.28M |
| 12/29/2025 | $9.26 | $9.29 | $9.23 | $9.26 | 771,200 |
| 12/26/2025 | $9.33 | $9.38 | $9.29 | $9.32 | 1.40M |
| 12/24/2025 | $9.28 | $9.33 | $9.23 | $9.27 | 613,615 |
| 12/23/2025 | $9.24 | $9.32 | $9.03 | $9.30 | 4.68M |
| 12/22/2025 | $9.23 | $9.36 | $9.14 | $9.19 | 3.60M |
| 12/19/2025 | $9.62 | $9.73 | $9.45 | $9.47 | 4.01M |
| 12/18/2025 | $9.18 | $9.60 | $9.18 | $9.54 | 4.59M |
| 12/17/2025 | $8.93 | $9.02 | $8.91 | $8.99 | 2.53M |
| 12/16/2025 | $8.95 | $9.02 | $8.90 | $8.92 | 2.15M |
| 12/15/2025 | $9.00 | $9.02 | $8.87 | $9.01 | 2.65M |
| 12/12/2025 | $9.17 | $9.20 | $8.97 | $9.02 | 2.47M |
| 12/11/2025 | $9.28 | $9.28 | $9.04 | $9.13 | 3.80M |
| 12/10/2025 | $9.20 | $9.45 | $9.20 | $9.44 | 1.97M |
| 12/9/2025 | $9.34 | $9.53 | $9.24 | $9.27 | 2.63M |
| 12/8/2025 | $9.27 | $9.34 | $9.22 | $9.24 | 5.53M |
| 12/5/2025 | $9.36 | $9.42 | $9.20 | $9.24 | 3.84M |
| 12/4/2025 | $9.28 | $9.38 | $9.28 | $9.29 | 1.58M |
| 12/3/2025 | $9.13 | $9.24 | $9.12 | $9.22 | 1.33M |
| 12/2/2025 | $9.00 | $9.08 | $8.97 | $9.05 | 1.27M |
| 12/1/2025 | $8.91 | $8.96 | $8.86 | $8.88 | 1.52M |
| 11/28/2025 | $8.96 | $9.02 | $8.94 | $8.95 | 2.30M |
| 11/26/2025 | $9.00 | $9.06 | $8.95 | $8.96 | 1.97M |
| 11/25/2025 | $8.86 | $8.90 | $8.78 | $8.87 | 1.61M |
| 11/24/2025 | $8.93 | $8.97 | $8.87 | $8.90 | 1.82M |
| 11/21/2025 | $8.98 | $9.01 | $8.87 | $8.95 | 2.92M |
| 11/20/2025 | $9.09 | $9.16 | $8.98 | $8.99 | 2.15M |
| 11/19/2025 | $9.13 | $9.19 | $9.06 | $9.09 | 1.54M |
| 11/18/2025 | $9.06 | $9.17 | $9.01 | $9.15 | 1.98M |
| 11/17/2025 | $8.96 | $9.09 | $8.96 | $9.07 | 2.36M |
| 11/14/2025 | $8.99 | $9.08 | $8.90 | $8.91 | 2.41M |
| 11/13/2025 | $9.10 | $9.15 | $8.93 | $8.98 | 2.96M |
| 11/12/2025 | $8.84 | $9.12 | $8.83 | $9.08 | 4.91M |
| 11/11/2025 | $8.86 | $8.91 | $8.81 | $8.85 | 3.70M |
| 11/10/2025 | $8.99 | $9.00 | $8.73 | $8.75 | 5.50M |
| 11/7/2025 | $9.00 | $9.03 | $8.86 | $8.91 | 3.49M |
| 11/6/2025 | $9.13 | $9.18 | $9.01 | $9.06 | 3.08M |
| 11/5/2025 | $9.22 | $9.25 | $9.13 | $9.14 | 1.65M |
| 11/4/2025 | $9.12 | $9.24 | $9.09 | $9.11 | 2.14M |
| 11/3/2025 | $9.11 | $9.13 | $9.03 | $9.05 | 2.24M |
| 10/31/2025 | $9.09 | $9.10 | $8.97 | $9.03 | 2.10M |
| 10/30/2025 | $9.10 | $9.20 | $9.07 | $9.07 | 1.95M |
| 10/29/2025 | $9.28 | $9.28 | $9.12 | $9.16 | 1.34M |
| 10/28/2025 | $9.14 | $9.30 | $9.14 | $9.24 | 1.41M |
| 10/27/2025 | $9.19 | $9.23 | $9.09 | $9.12 | 780,200 |
| 10/24/2025 | $9.14 | $9.19 | $9.11 | $9.12 | 901,438 |
| 10/23/2025 | $9.01 | $9.07 | $8.95 | $9.06 | 1.75M |
| 10/22/2025 | $8.83 | $8.97 | $8.83 | $8.96 | 2.49M |
| 10/21/2025 | $8.85 | $8.90 | $8.79 | $8.82 | 1.09M |
| 10/20/2025 | $8.85 | $8.95 | $8.85 | $8.89 | 771,100 |
| 10/17/2025 | $8.79 | $8.88 | $8.77 | $8.88 | 1.45M |