-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+2.67% -
3 MONTH PERFORMANCE
-2.25% -
6 MONTH PERFORMANCE
-22.00% -
YEAR-TO-DATE PERFORMANCE
-11.97% -
1 YEAR PERFORMANCE
-6.98%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.03 | $10.00 (-0.3%) | $10.10 | $9.96 | 560,922 | $12.83 B |
| 09/27/2024 | $9.98 | $10.02 (0.4%) | $10.14 | $9.97 | 1.05 M | $12.86 B |
| 09/26/2024 | $9.69 | $9.96 (2.79%) | $10.01 | $9.69 | 2.18 M | $12.78 B |
| 09/25/2024 | $9.68 | $9.48 (-2.07%) | $9.68 | $9.48 | 715,400 | $12.16 B |
| 09/24/2024 | $9.56 | $9.72 (1.67%) | $9.78 | $9.56 | 1.69 M | $12.47 B |
| 09/23/2024 | $9.35 | $9.35 (0%) | $9.36 | $9.22 | 2.88 M | $12.00 B |
| 09/20/2024 | $9.56 | $9.44 (-1.26%) | $9.60 | $9.42 | 1.05 M | $12.11 B |
| 09/19/2024 | $9.72 | $9.68 (-0.41%) | $9.74 | $9.65 | 572,121 | $12.42 B |
| 09/18/2024 | $9.76 | $9.65 (-1.13%) | $9.82 | $9.61 | 672,800 | $12.38 B |
| 09/17/2024 | $9.58 | $9.70 (1.25%) | $9.73 | $9.55 | 1.35 M | $12.45 B |
| 09/16/2024 | $9.78 | $9.62 (-1.64%) | $9.84 | $9.58 | 1.42 M | $12.34 B |
| 09/13/2024 | $9.81 | $9.77 (-0.41%) | $9.88 | $9.74 | 907,147 | $12.54 B |
| 09/12/2024 | $9.69 | $9.67 (-0.21%) | $9.75 | $9.57 | 2.23 M | $12.41 B |
| 09/11/2024 | $9.73 | $9.79 (0.62%) | $9.82 | $9.65 | 1.73 M | $12.56 B |
| 09/10/2024 | $9.82 | $9.75 (-0.71%) | $9.91 | $9.70 | 1.21 M | $12.51 B |
| 09/09/2024 | $9.70 | $9.70 (0%) | $9.76 | $9.67 | 432,100 | $12.45 B |
| 09/06/2024 | $9.91 | $9.73 (-1.82%) | $9.93 | $9.70 | 825,200 | $12.49 B |
| 09/05/2024 | $9.87 | $9.89 (0.2%) | $9.92 | $9.76 | 758,844 | $12.69 B |
| 09/04/2024 | $9.71 | $9.82 (1.13%) | $9.91 | $9.71 | 1.46 M | $12.60 B |
| 09/03/2024 | $9.83 | $9.68 (-1.53%) | $9.85 | $9.61 | 1.20 M | $12.42 B |
| 08/30/2024 | $9.81 | $9.74 (-0.71%) | $9.85 | $9.69 | 2.64 M | $12.50 B |
| 08/29/2024 | $10.00 | $9.91 (-0.9%) | $10.03 | $9.82 | 1.87 M | $12.72 B |
| 08/28/2024 | $10.08 | $10.11 (0.3%) | $10.20 | $10.06 | 561,612 | $12.97 B |
| 08/27/2024 | $10.01 | $10.11 (1%) | $10.16 | $9.99 | 951,023 | $12.97 B |
| 08/26/2024 | $10.23 | $10.10 (-1.27%) | $10.27 | $10.06 | 1.51 M | $12.96 B |
| 08/23/2024 | $10.12 | $10.26 (1.38%) | $10.33 | $10.05 | 1.47 M | $13.17 B |
| 08/22/2024 | $10.23 | $10.13 (-0.98%) | $10.29 | $10.07 | 3.32 M | $13.00 B |
| 08/21/2024 | $10.37 | $10.35 (-0.19%) | $10.42 | $10.30 | 2.24 M | $13.28 B |
| 08/20/2024 | $10.10 | $10.24 (1.39%) | $10.28 | $10.10 | 2.15 M | $13.14 B |
| 08/19/2024 | $10.09 | $10.19 (0.99%) | $10.28 | $10.08 | 917,217 | $13.08 B |
| 08/16/2024 | $9.96 | $9.98 (0.2%) | $10.00 | $9.83 | 985,112 | $12.81 B |
| 08/15/2024 | $10.04 | $9.85 (-1.89%) | $10.06 | $9.75 | 1.37 M | $12.64 B |
| 08/14/2024 | $10.02 | $10.03 (0.1%) | $10.12 | $10.01 | 3.44 M | $12.87 B |
| 08/13/2024 | $10.00 | $10.00 (0%) | $10.05 | $9.95 | 966,200 | $12.83 B |
| 08/12/2024 | $9.94 | $9.92 (-0.2%) | $9.96 | $9.86 | 1.00 M | $12.73 B |
| 08/09/2024 | $9.94 | $9.96 (0.2%) | $10.04 | $9.84 | 4.58 M | $12.78 B |
| 08/08/2024 | $9.31 | $9.63 (3.44%) | $9.75 | $9.29 | 5.90 M | $12.36 B |
| 08/07/2024 | $9.37 | $9.27 (-1.07%) | $9.45 | $9.25 | 2.79 M | $11.90 B |
| 08/06/2024 | $9.19 | $9.19 (0%) | $9.35 | $9.15 | 2.46 M | $11.79 B |
| 08/05/2024 | $9.01 | $9.22 (2.33%) | $9.31 | $8.99 | 2.63 M | $11.85 B |
| 08/02/2024 | $9.41 | $9.28 (-1.38%) | $9.41 | $9.26 | 2.02 M | $11.93 B |
| 08/01/2024 | $9.58 | $9.41 (-1.77%) | $9.74 | $9.38 | 1.71 M | $12.10 B |
| 07/31/2024 | $9.50 | $9.54 (0.42%) | $9.62 | $9.34 | 1.96 M | $12.26 B |
| 07/30/2024 | $9.28 | $9.52 (2.59%) | $9.56 | $9.25 | 678,628 | $12.24 B |
| 07/29/2024 | $9.21 | $9.40 (2.06%) | $9.47 | $9.15 | 1.60 M | $12.08 B |
| 07/26/2024 | $9.29 | $9.18 (-1.18%) | $9.30 | $9.15 | 933,266 | $11.80 B |
| 07/25/2024 | $9.56 | $9.33 (-2.41%) | $9.57 | $9.29 | 1.21 M | $11.99 B |
| 07/24/2024 | $9.44 | $9.37 (-0.74%) | $9.49 | $9.36 | 801,170 | $12.05 B |
| 07/23/2024 | $9.59 | $9.51 (-0.83%) | $9.62 | $9.48 | 691,400 | $12.23 B |
| 07/22/2024 | $9.68 | $9.58 (-1.03%) | $9.69 | $9.51 | 892,303 | $12.32 B |
| 07/19/2024 | $9.74 | $9.60 (-1.44%) | $9.75 | $9.56 | 587,712 | $12.34 B |
| 07/18/2024 | $9.82 | $9.64 (-1.83%) | $9.87 | $9.63 | 734,846 | $12.39 B |
| 07/17/2024 | $9.95 | $9.90 (-0.5%) | $10.03 | $9.86 | 847,429 | $12.73 B |
| 07/16/2024 | $10.13 | $9.99 (-1.38%) | $10.19 | $9.95 | 679,077 | $12.84 B |
| 07/15/2024 | $9.78 | $9.91 (1.33%) | $10.06 | $9.70 | 2.23 M | $12.74 B |
| 07/12/2024 | $9.65 | $9.64 (-0.1%) | $9.68 | $9.59 | 1.84 M | $12.39 B |
| 07/11/2024 | $9.72 | $9.74 (0.21%) | $9.84 | $9.68 | 1.19 M | $12.52 B |
| 07/10/2024 | $9.75 | $9.70 (-0.51%) | $9.76 | $9.61 | 1.73 M | $12.47 B |
| 07/09/2024 | $9.84 | $9.71 (-1.32%) | $9.84 | $9.68 | 3.60 M | $12.48 B |
| 07/08/2024 | $9.97 | $9.78 (-1.91%) | $9.97 | $9.73 | 2.40 M | $12.57 B |
| 07/05/2024 | $10.18 | $10.02 (-1.57%) | $10.28 | $10.01 | 2.23 M | $12.88 B |
| 07/03/2024 | $10.32 | $10.35 (0.29%) | $10.35 | $10.14 | 1.83 M | $13.30 B |
| 07/02/2024 | $10.21 | $10.15 (-0.59%) | $10.30 | $10.05 | 1.28 M | $13.05 B |
| 07/01/2024 | $10.38 | $10.23 (-1.45%) | $10.43 | $10.21 | 1.05 M | $13.15 B |