Suzano S.A.

AI Score

XX

Unlock

9.34
-0.01 (-0.11%)
At close: Apr 02, 2025, 12:07 PM

Suzano S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 9.29 9.40 9.27 9.35 0.06 0.65% 1,853,152
Mar 31, 2025 9.26 9.32 9.23 9.29 0.03 0.32% 1,468,327
Mar 28, 2025 9.38 9.38 9.21 9.26 -0.12 -1.28% 2,292,842
Mar 27, 2025 9.30 9.44 9.24 9.38 0.03 0.32% 2,847,041
Mar 26, 2025 9.32 9.38 9.30 9.35 -0.07 -0.74% 2,980,946
Mar 25, 2025 9.44 9.48 9.35 9.42 -0.01 -0.11% 1,050,233
Mar 24, 2025 9.51 9.54 9.40 9.43 -0.10 -1.05% 1,614,149
Mar 21, 2025 9.71 9.75 9.51 9.53 -0.30 -3.05% 1,752,319
Mar 20, 2025 9.69 9.90 9.69 9.83 0.13 1.34% 1,554,417
Mar 19, 2025 9.80 9.87 9.68 9.70 0.03 0.31% 1,206,012
Mar 18, 2025 9.63 9.69 9.55 9.67 0.07 0.73% 1,697,200
Mar 17, 2025 9.46 9.66 9.46 9.60 0.13 1.37% 2,324,400
Mar 14, 2025 9.45 9.52 9.42 9.47 0.09 0.96% 2,329,400
Mar 13, 2025 9.41 9.43 9.32 9.38 -0.02 -0.21% 2,880,725
Mar 12, 2025 9.47 9.51 9.39 9.40 -0.06 -0.63% 1,503,000
Mar 11, 2025 9.56 9.61 9.40 9.46 -0.04 -0.42% 996,200
Mar 10, 2025 9.50 9.62 9.41 9.50 -0.09 -0.94% 1,929,808
Mar 7, 2025 9.54 9.63 9.50 9.59 0.01 0.10% 1,255,902
Mar 6, 2025 9.64 9.69 9.53 9.58 -0.06 -0.62% 1,320,146
Mar 5, 2025 9.40 9.69 9.40 9.64 0.28 2.99% 2,477,630
Mar 4, 2025 9.41 9.48 9.21 9.36 -0.04 -0.43% 1,688,542
Mar 3, 2025 9.68 9.73 9.39 9.40 -0.21 -2.19% 1,972,608
Feb 28, 2025 9.65 9.70 9.52 9.61 -0.17 -1.74% 2,268,000
Feb 27, 2025 9.84 9.91 9.77 9.78 -0.06 -0.61% 2,771,504
Feb 26, 2025 9.90 9.90 9.82 9.84 -0.07 -0.71% 3,002,113
Feb 25, 2025 9.89 10.02 9.87 9.91 -0.01 -0.10% 1,775,900
Feb 24, 2025 10.09 10.10 9.90 9.92 -0.14 -1.39% 1,004,433
Feb 21, 2025 10.09 10.16 10.01 10.06 -0.08 -0.79% 1,596,027
Feb 20, 2025 10.12 10.22 10.08 10.14 -0.02 -0.20% 899,536
Feb 19, 2025 10.19 10.28 10.14 10.16 -0.01 -0.10% 1,066,200
Feb 18, 2025 10.17 10.25 10.09 10.17 -0.20 -1.93% 2,361,844
Feb 14, 2025 10.24 10.41 10.12 10.37 0.08 0.78% 3,155,100
Feb 13, 2025 10.07 10.38 10.04 10.29 0.19 1.88% 2,410,703
Feb 12, 2025 10.07 10.11 9.93 10.10 -0.05 -0.49% 2,637,300
Feb 11, 2025 10.29 10.31 10.15 10.15 -0.05 -0.49% 1,860,200
Feb 10, 2025 10.32 10.36 10.15 10.20 -0.09 -0.87% 2,794,106
Feb 7, 2025 10.48 10.48 10.26 10.29 -0.24 -2.28% 1,630,000
Feb 6, 2025 10.39 10.53 10.36 10.53 0.18 1.74% 2,041,213
Feb 5, 2025 10.46 10.50 10.33 10.35 -0.14 -1.33% 2,864,800
Feb 4, 2025 10.82 10.82 10.47 10.49 -0.36 -3.32% 3,199,228
Feb 3, 2025 10.74 10.86 10.70 10.85 0.05 0.46% 1,311,100
Jan 31, 2025 10.77 10.84 10.73 10.80 0.10 0.93% 1,788,401
Jan 30, 2025 10.65 10.75 10.59 10.70 -0.06 -0.56% 2,287,800
Jan 29, 2025 10.75 10.83 10.66 10.76 0.02 0.19% 1,506,413
Jan 28, 2025 10.81 10.83 10.71 10.74 -0.10 -0.92% 1,256,434
Jan 27, 2025 10.68 10.84 10.64 10.84 0.16 1.50% 3,320,100
Jan 24, 2025 10.58 10.73 10.57 10.68 0.09 0.85% 710,912
Jan 23, 2025 10.49 10.85 10.47 10.59 0.14 1.34% 2,700,016
Jan 22, 2025 10.45 10.51 10.38 10.45 0.05 0.48% 1,764,200
Jan 21, 2025 10.32 10.45 10.25 10.40 0.09 0.87% 1,096,100