SUZ - Suzano S.A.
9.07
-0.030 -0.331%
Share volume: 1,771,378
Last Updated: 04-28-2026
Business Supplies/Paper And Allied Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.10
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $9.08 | $9.08 | $9.09 | $9.09 | $8.95 | $8.95 | $9.07 | $9.07 | 1,771,378 | $1,771,378.00 |
| 04-27-2026 | $9.13 | $9.13 | $9.20 | $9.20 | $9.09 | $9.09 | $9.10 | $9.10 | 2,110,267 | $2,110,267.00 |
| 04-24-2026 | $9.20 | $9.20 | $9.22 | $9.22 | $9.06 | $9.06 | $9.10 | $9.10 | 2,809,734 | $2,809,734.00 |
| 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 |