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

10.40
-0.13 (-1.23%)
NYSE · Last Trade: Mar 7th, 10:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/30/20269.429.669.299.373,915,5629.37
1/29/20269.789.799.489.533,376,6069.53
1/28/20269.889.979.799.892,123,6139.89
1/27/20269.949.989.779.831,815,1969.83
1/26/20269.899.939.769.792,616,5679.79
1/23/20269.699.939.649.852,493,2319.85
1/22/20269.8710.069.809.862,597,5659.86
1/21/20269.649.819.639.752,819,7069.75
1/20/20269.519.639.479.561,427,1119.56
1/16/20269.689.689.479.642,388,4479.64
1/15/20269.659.819.619.741,879,2929.74
1/14/20269.669.719.579.662,070,1129.66
1/13/20269.589.629.529.611,691,4229.61
1/12/20269.609.729.609.661,638,5759.66
1/09/20269.379.579.379.552,044,9819.55
1/08/20269.139.279.129.271,875,7729.27
1/07/20269.319.409.269.312,091,7739.31
1/06/20269.459.499.299.311,746,3139.31
1/05/20269.579.619.359.351,868,9559.35
1/02/20269.469.599.429.521,809,3689.52
12/31/20259.329.369.319.34586,9869.34
12/30/20259.349.399.329.352,281,5799.35
12/29/20259.269.299.229.26771,1719.26
12/26/20259.339.389.299.321,404,1859.32
12/24/20259.289.339.229.27613,6159.27
12/23/20259.249.319.039.304,676,9939.30
12/22/20259.239.369.149.193,602,2989.19
12/19/20259.629.739.459.474,006,9109.47
12/18/20259.189.609.189.544,586,0909.54
12/17/20258.939.028.918.992,525,4648.99
12/16/20258.959.028.898.922,151,4238.92
12/15/20259.009.028.879.012,654,5749.01
12/12/20259.179.208.969.022,473,5759.02
12/11/20259.289.289.049.133,797,1139.13
12/10/20259.209.459.209.441,969,8689.44
12/09/20259.349.539.249.272,632,3999.27
12/08/20259.279.349.229.245,530,0619.24