Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (NY:SUZ)

10.05 +0.04 (+0.40%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2026 9.740 10.04 9.695 10.01 4,537,381 +0.40(+4.16%)
Mar 30, 2026 9.680 9.715 9.550 9.610 2,098,365 +0.00(+0.00%)
Mar 27, 2026 9.690 9.745 9.595 9.610 3,493,469 -0.01(-0.10%)
Mar 26, 2026 9.730 9.860 9.610 9.620 2,774,297 -0.20(-2.04%)
Mar 25, 2026 9.830 9.930 9.745 9.820 3,531,619 +0.14(+1.45%)
Mar 24, 2026 9.630 9.765 9.530 9.680 3,929,956 -0.11(-1.12%)
Mar 23, 2026 9.600 9.895 9.555 9.790 4,059,670 +0.38(+4.04%)
Mar 20, 2026 9.580 9.625 9.320 9.410 6,347,924 -0.32(-3.29%)
Mar 19, 2026 9.800 9.890 9.700 9.730 8,324,207 -0.29(-2.89%)
Mar 18, 2026 10.14 10.24 10.01 10.02 5,275,817 -0.10(-0.99%)
Mar 17, 2026 10.27 10.37 10.11 10.12 4,664,504 -0.02(-0.20%)
Mar 16, 2026 10.15 10.23 10.02 10.14 4,276,766 +0.13(+1.30%)
Mar 13, 2026 10.23 10.27 9.990 10.01 3,892,347 -0.14(-1.38%)
Mar 12, 2026 10.49 10.49 10.12 10.15 3,116,803 -0.45(-4.25%)
Mar 11, 2026 10.65 10.69 10.56 10.60 1,904,936 -0.10(-0.93%)
Mar 10, 2026 10.63 10.88 10.54 10.70 5,279,953 +0.03(+0.28%)
Mar 09, 2026 10.39 10.67 10.28 10.67 6,141,092 +0.27(+2.60%)
Mar 06, 2026 10.49 10.51 10.31 10.40 6,602,786 -0.13(-1.23%)
Mar 05, 2026 10.77 10.81 10.48 10.53 3,507,077 -0.22(-2.05%)
Mar 04, 2026 10.75 10.81 10.66 10.75 4,335,486 -0.10(-0.92%)
Mar 03, 2026 10.80 10.90 10.57 10.85 3,400,215 -0.33(-2.95%)
Mar 02, 2026 11.16 11.26 11.07 11.18 2,854,838 -0.15(-1.32%)
Feb 27, 2026 11.37 11.44 11.24 11.33 2,943,199 -0.13(-1.13%)
Feb 26, 2026 11.52 11.54 11.29 11.46 3,897,596 +0.02(+0.17%)
Feb 25, 2026 11.43 11.54 11.36 11.44 11,056,622 +0.11(+0.97%)
Feb 24, 2026 11.32 11.43 11.30 11.33 3,747,313 +0.33(+3.00%)
Feb 23, 2026 10.93 11.07 10.92 11.00 3,817,111 +0.01(+0.09%)
Feb 20, 2026 10.84 11.00 10.81 10.99 2,113,850 +0.05(+0.46%)
Feb 19, 2026 11.01 11.04 10.93 10.94 1,565,259 +0.06(+0.55%)
Feb 18, 2026 11.00 11.18 10.85 10.88 3,552,180 -0.09(-0.82%)
Feb 17, 2026 11.20 11.20 10.96 10.97 1,450,609 -0.21(-1.88%)
Feb 13, 2026 11.19 11.26 10.89 11.18 2,905,008 -0.05(-0.45%)
Feb 12, 2026 11.11 11.25 11.00 11.23 3,685,887 +0.05(+0.45%)
Feb 11, 2026 10.69 11.21 10.59 11.18 9,023,837 +1.33(+13.50%)
Feb 10, 2026 9.920 10.04 9.815 9.850 3,880,253 +0.00(+0.00%)
Feb 09, 2026 9.790 9.885 9.740 9.850 2,345,490 +0.17(+1.76%)
Feb 06, 2026 9.670 9.720 9.593 9.680 1,810,437 +0.10(+1.04%)
Feb 05, 2026 9.680 9.720 9.550 9.580 3,388,935 +0.13(+1.38%)
Feb 04, 2026 9.370 9.490 9.340 9.450 4,218,936 +0.04(+0.43%)
Feb 03, 2026 9.360 9.505 9.290 9.410 3,234,695 +0.09(+0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.