SUZ - Suzano S.A.
10.6
-0.100 -0.943%
Share volume: 1,830,729
Last Updated: 03-11-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.70
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $10.65 | $10.65 | $10.69 | $10.69 | $10.56 | $10.56 | $10.60 | $10.60 | 1,830,729 | $1,830,729.00 |
| 03-10-2026 | $10.63 | $10.63 | $10.88 | $10.88 | $10.54 | $10.54 | $10.70 | $10.70 | 5,279,953 | $5,279,953.00 |
| 03-09-2026 | $10.39 | $10.39 | $10.67 | $10.67 | $10.28 | $10.28 | $10.67 | $10.67 | 6,141,091 | $6,141,091.00 |
| 03-06-2026 | $10.49 | $10.49 | $10.51 | $10.51 | $10.31 | $10.31 | $10.40 | $10.40 | 6,602,786 | $6,602,786.00 |
| 03-05-2026 | $10.77 | $10.77 | $10.82 | $10.82 | $10.48 | $10.48 | $10.53 | $10.53 | 3,507,076 | $3,507,076.00 |
| 03-04-2026 | $10.75 | $10.75 | $10.81 | $10.81 | $10.66 | $10.66 | $10.75 | $10.75 | 4,335,500 | $4,335,500.00 |
| 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 |