SUZ - Suzano S.A.
10.75
-0.100 -0.930%
Share volume: 3,784,254
Last Updated: 03-04-2026
Business Supplies/Paper And Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.85
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.75 | $10.75 | $10.81 | $10.81 | $10.66 | $10.66 | $10.75 | $10.75 | 3,784,254 | $3,784,254.00 |
| 03-03-2026 | $10.80 | $10.80 | $10.90 | $10.90 | $10.57 | $10.57 | $10.85 | $10.85 | 3,400,216 | $3,400,216.00 |
| 03-02-2026 | $11.16 | $11.16 | $11.26 | $11.26 | $11.07 | $11.07 | $11.18 | $11.18 | 2,854,871 | $2,854,871.00 |
| 02-27-2026 | $11.37 | $11.37 | $11.44 | $11.44 | $11.24 | $11.24 | $11.33 | $11.33 | 2,933,315 | $2,933,315.00 |
| 02-26-2026 | $11.52 | $11.52 | $11.54 | $11.54 | $11.29 | $11.29 | $11.46 | $11.46 | 3,897,798 | $3,897,798.00 |
| 02-25-2026 | $11.43 | $11.43 | $11.54 | $11.54 | $11.36 | $11.36 | $11.44 | $11.44 | 11,056,621 | $11,056,621.00 |
| 02-24-2026 | $11.32 | $11.32 | $11.43 | $11.43 | $11.31 | $11.31 | $11.33 | $11.33 | 3,747,313 | $3,747,313.00 |
| 02-23-2026 | $10.93 | $10.93 | $11.07 | $11.07 | $10.92 | $10.92 | $11.00 | $11.00 | 3,784,578 | $3,784,578.00 |
| 02-20-2026 | $10.84 | $10.84 | $11.00 | $11.00 | $10.81 | $10.81 | $10.99 | $10.99 | 2,113,850 | $2,113,850.00 |
| 02-19-2026 | $11.01 | $11.01 | $11.04 | $11.04 | $10.93 | $10.93 | $10.94 | $10.94 | 1,565,259 | $1,565,259.00 |