5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+11.56%
3 MONTH PERFORMANCE
+22.91%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+9.34%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.84 | $10.99 (1.38%) | $11.00 | $10.81 | 2.11 M | $13.58 B |
| 02/19/2026 | $11.01 | $10.94 (-0.64%) | $11.04 | $10.93 | 1.57 M | $13.52 B |
| 02/18/2026 | $11.00 | $10.88 (-1.09%) | $11.18 | $10.85 | 3.55 M | $13.45 B |
| 02/17/2026 | $11.20 | $10.97 (-2.05%) | $11.20 | $10.96 | 1.45 M | $13.56 B |
| 02/13/2026 | $11.19 | $11.18 (-0.09%) | $11.26 | $10.89 | 2.91 M | $13.82 B |
| 02/12/2026 | $11.11 | $11.23 (1.08%) | $11.25 | $11.00 | 3.69 M | $13.88 B |
| 02/11/2026 | $10.69 | $11.18 (4.58%) | $11.22 | $10.59 | 9.02 M | $13.82 B |
| 02/10/2026 | $9.92 | $9.85 (-0.71%) | $10.04 | $9.82 | 3.88 M | $12.17 B |
| 02/09/2026 | $9.79 | $9.85 (0.61%) | $9.89 | $9.74 | 2.35 M | $12.17 B |
| 02/06/2026 | $9.67 | $9.68 (0.1%) | $9.72 | $9.59 | 1.81 M | $11.99 B |
| 02/05/2026 | $9.68 | $9.58 (-1.03%) | $9.72 | $9.55 | 3.39 M | $11.87 B |
| 02/04/2026 | $9.37 | $9.45 (0.85%) | $9.49 | $9.34 | 4.22 M | $11.71 B |
| 02/03/2026 | $9.36 | $9.41 (0.53%) | $9.51 | $9.29 | 3.23 M | $11.66 B |
| 02/02/2026 | $9.32 | $9.32 (0%) | $9.40 | $9.21 | 2.10 M | $11.55 B |
| 01/30/2026 | $9.42 | $9.37 (-0.53%) | $9.66 | $9.30 | 3.92 M | $11.61 B |
| 01/29/2026 | $9.78 | $9.53 (-2.56%) | $9.80 | $9.48 | 3.38 M | $11.81 B |
| 01/28/2026 | $9.88 | $9.89 (0.1%) | $9.98 | $9.79 | 2.12 M | $12.25 B |
| 01/27/2026 | $9.94 | $9.83 (-1.11%) | $9.98 | $9.77 | 1.82 M | $12.18 B |
| 01/26/2026 | $9.89 | $9.79 (-1.01%) | $9.93 | $9.76 | 2.62 M | $12.13 B |
| 01/23/2026 | $9.69 | $9.85 (1.65%) | $9.93 | $9.65 | 2.49 M | $12.20 B |
| 01/22/2026 | $9.87 | $9.86 (-0.1%) | $10.07 | $9.81 | 2.60 M | $12.22 B |
| 01/21/2026 | $9.64 | $9.75 (1.14%) | $9.82 | $9.63 | 2.82 M | $12.08 B |
| 01/20/2026 | $9.51 | $9.56 (0.53%) | $9.64 | $9.47 | 1.43 M | $11.84 B |
| 01/16/2026 | $9.68 | $9.64 (-0.41%) | $9.68 | $9.47 | 2.39 M | $11.94 B |
| 01/15/2026 | $9.65 | $9.74 (0.93%) | $9.81 | $9.61 | 1.88 M | $12.07 B |
| 01/14/2026 | $9.66 | $9.66 (0%) | $9.72 | $9.57 | 2.07 M | $11.97 B |
| 01/13/2026 | $9.58 | $9.61 (0.31%) | $9.62 | $9.52 | 1.69 M | $11.91 B |
| 01/12/2026 | $9.60 | $9.66 (0.63%) | $9.73 | $9.60 | 1.64 M | $11.97 B |
| 01/09/2026 | $9.37 | $9.55 (1.92%) | $9.57 | $9.37 | 2.04 M | $11.83 B |
| 01/08/2026 | $9.13 | $9.27 (1.53%) | $9.27 | $9.12 | 1.88 M | $11.49 B |
| 01/07/2026 | $9.31 | $9.31 (0%) | $9.40 | $9.26 | 2.09 M | $11.53 B |
| 01/06/2026 | $9.45 | $9.31 (-1.48%) | $9.49 | $9.30 | 1.75 M | $11.53 B |
| 01/05/2026 | $9.57 | $9.35 (-2.3%) | $9.61 | $9.35 | 1.87 M | $11.58 B |
| 01/02/2026 | $9.46 | $9.52 (0.63%) | $9.59 | $9.42 | 1.81 M | $11.80 B |
| 12/31/2025 | $9.32 | $9.34 (0.21%) | $9.36 | $9.31 | 587.00 K | $11.57 B |
| 12/30/2025 | $9.34 | $9.35 (0.11%) | $9.40 | $9.32 | 2.28 M | $11.58 B |
| 12/29/2025 | $9.26 | $9.26 (0%) | $9.29 | $9.23 | 771.20 K | $11.47 B |
| 12/26/2025 | $9.33 | $9.32 (-0.11%) | $9.38 | $9.29 | 1.40 M | $11.55 B |
| 12/24/2025 | $9.28 | $9.27 (-0.11%) | $9.33 | $9.23 | 613.62 K | $11.49 B |
| 12/23/2025 | $9.24 | $9.30 (0.65%) | $9.32 | $9.03 | 4.68 M | $11.52 B |
| 12/22/2025 | $9.23 | $9.19 (-0.43%) | $9.36 | $9.14 | 3.60 M | $11.39 B |
| 12/19/2025 | $9.62 | $9.47 (-1.56%) | $9.73 | $9.45 | 4.01 M | $11.73 B |
| 12/18/2025 | $9.18 | $9.54 (3.92%) | $9.60 | $9.18 | 4.59 M | $11.82 B |
| 12/17/2025 | $8.93 | $8.99 (0.67%) | $9.02 | $8.91 | 2.53 M | $11.14 B |
| 12/16/2025 | $8.95 | $8.92 (-0.34%) | $9.02 | $8.90 | 2.15 M | $11.05 B |
| 12/15/2025 | $9.00 | $9.01 (0.11%) | $9.02 | $8.87 | 2.65 M | $11.16 B |
| 12/12/2025 | $9.17 | $9.02 (-1.64%) | $9.20 | $8.97 | 2.47 M | $11.18 B |
| 12/11/2025 | $9.28 | $9.13 (-1.62%) | $9.28 | $9.04 | 3.80 M | $11.31 B |
| 12/10/2025 | $9.20 | $9.44 (2.61%) | $9.45 | $9.20 | 1.97 M | $11.70 B |
| 12/09/2025 | $9.34 | $9.27 (-0.75%) | $9.53 | $9.24 | 2.63 M | $11.49 B |
| 12/08/2025 | $9.27 | $9.24 (-0.32%) | $9.34 | $9.22 | 5.53 M | $11.45 B |
| 12/05/2025 | $9.36 | $9.24 (-1.28%) | $9.42 | $9.20 | 3.84 M | $11.45 B |
| 12/04/2025 | $9.28 | $9.29 (0.11%) | $9.38 | $9.28 | 1.58 M | $11.51 B |
| 12/03/2025 | $9.13 | $9.22 (0.99%) | $9.24 | $9.12 | 1.33 M | $11.42 B |
| 12/02/2025 | $9.00 | $9.05 (0.56%) | $9.08 | $8.97 | 1.27 M | $11.21 B |
| 12/01/2025 | $8.91 | $8.88 (-0.34%) | $8.96 | $8.86 | 1.52 M | $11.00 B |
| 11/28/2025 | $8.96 | $8.95 (-0.11%) | $9.02 | $8.94 | 2.30 M | $11.09 B |
| 11/26/2025 | $9.00 | $8.96 (-0.44%) | $9.06 | $8.95 | 1.97 M | $11.10 B |
| 11/25/2025 | $8.86 | $8.87 (0.11%) | $8.90 | $8.78 | 1.61 M | $10.99 B |
| 11/24/2025 | $8.93 | $8.90 (-0.34%) | $8.97 | $8.87 | 1.82 M | $11.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
