SUZ - Suzano S.A.
9.61
-0.010 -0.104%
Share volume: 3,493,468
Last Updated: 03-27-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.62
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $9.69 | $9.69 | $9.75 | $9.75 | $9.60 | $9.60 | $9.61 | $9.61 | 3,493,468 | $3,493,336.00 |
| 03-26-2026 | $9.73 | $9.73 | $9.86 | $9.86 | $9.61 | $9.61 | $9.62 | $9.62 | 2,774,295 | $2,774,295.00 |
| 03-25-2026 | $9.83 | $9.83 | $9.93 | $9.93 | $9.75 | $9.75 | $9.82 | $9.82 | 3,531,618 | $3,531,618.00 |
| 03-24-2026 | $9.63 | $9.63 | $9.77 | $9.77 | $9.53 | $9.53 | $9.68 | $9.68 | 3,930,410 | $3,930,410.00 |
| 03-23-2026 | $9.60 | $9.60 | $9.90 | $9.90 | $9.56 | $9.56 | $9.79 | $9.79 | 4,059,669 | $4,059,669.00 |
| 03-20-2026 | $9.58 | $9.58 | $9.63 | $9.63 | $9.32 | $9.32 | $9.41 | $9.41 | 6,347,923 | $6,347,923.00 |
| 03-19-2026 | $9.80 | $9.80 | $9.89 | $9.89 | $9.70 | $9.70 | $9.73 | $9.73 | 8,324,226 | $8,324,226.00 |
| 03-18-2026 | $10.14 | $10.14 | $10.24 | $10.24 | $10.01 | $10.01 | $10.02 | $10.02 | 5,275,817 | $5,275,817.00 |
| 03-17-2026 | $10.27 | $10.27 | $10.37 | $10.37 | $10.11 | $10.11 | $10.12 | $10.12 | 4,664,502 | $4,664,502.00 |
| 03-16-2026 | $10.15 | $10.15 | $10.23 | $10.23 | $10.02 | $10.02 | $10.14 | $10.14 | 4,276,765 | $4,276,765.00 |