SUZ - Suzano S.A.
9.35
-0.190 -2.032%
Share volume: 2,824,887
Last Updated: 04-23-2026
Business Supplies/Paper And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.54
-0.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $9.51 | $9.51 | $9.51 | $9.51 | $9.30 | $9.30 | $9.35 | $9.35 | 2,824,887 | $2,824,887.00 |
| 04-22-2026 | $9.68 | $9.68 | $9.70 | $9.70 | $9.51 | $9.51 | $9.54 | $9.54 | 1,557,808 | $1,557,808.00 |
| 04-21-2026 | $9.60 | $9.60 | $9.65 | $9.65 | $9.47 | $9.47 | $9.48 | $9.48 | 1,287,031 | $1,287,031.00 |
| 04-20-2026 | $9.61 | $9.61 | $9.62 | $9.62 | $9.52 | $9.52 | $9.59 | $9.59 | 2,132,852 | $2,132,852.00 |
| 04-17-2026 | $9.56 | $9.56 | $9.77 | $9.77 | $9.56 | $9.56 | $9.65 | $9.65 | 3,865,291 | $3,865,291.00 |
| 04-16-2026 | $9.57 | $9.57 | $9.61 | $9.61 | $9.47 | $9.47 | $9.52 | $9.52 | 1,598,966 | $1,598,966.00 |
| 04-15-2026 | $9.65 | $9.65 | $9.68 | $9.68 | $9.50 | $9.50 | $9.53 | $9.53 | 2,588,649 | $2,588,649.00 |
| 04-14-2026 | $9.63 | $9.63 | $9.73 | $9.73 | $9.59 | $9.59 | $9.69 | $9.69 | 2,255,362 | $2,255,362.00 |
| 04-13-2026 | $9.40 | $9.40 | $9.55 | $9.55 | $9.34 | $9.34 | $9.51 | $9.51 | 2,216,107 | $2,216,107.00 |
| 04-10-2026 | $9.49 | $9.49 | $9.54 | $9.54 | $9.32 | $9.32 | $9.40 | $9.40 | 2,633,889 | $2,633,889.00 |