5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
+3.50%
6 MONTH PERFORMANCE
+8.44%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-12.22%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.77 | $9.76 (-0.1%) | $9.87 | $9.72 | 2.14 M | $12.22 B |
| 12/19/2024 | $9.93 | $9.86 (-0.7%) | $10.00 | $9.85 | 2.72 M | $12.34 B |
| 12/18/2024 | $10.01 | $9.88 (-1.3%) | $10.10 | $9.78 | 3.12 M | $12.37 B |
| 12/17/2024 | $10.45 | $10.43 (-0.19%) | $10.65 | $10.35 | 1.43 M | $13.05 B |
| 12/16/2024 | $10.31 | $10.33 (0.19%) | $10.55 | $10.31 | 1.83 M | $12.93 B |
| 12/13/2024 | $10.38 | $10.31 (-0.67%) | $10.40 | $10.28 | 2.06 M | $12.90 B |
| 12/12/2024 | $10.57 | $10.46 (-1.04%) | $10.57 | $10.41 | 2.06 M | $13.09 B |
| 12/11/2024 | $10.74 | $10.69 (-0.47%) | $10.84 | $10.59 | 1.75 M | $13.38 B |
| 12/10/2024 | $10.83 | $10.70 (-1.2%) | $10.86 | $10.67 | 1.51 M | $13.39 B |
| 12/09/2024 | $10.79 | $10.93 (1.3%) | $10.98 | $10.77 | 1.83 M | $13.68 B |
| 12/06/2024 | $10.81 | $10.72 (-0.83%) | $10.81 | $10.70 | 1.05 M | $13.42 B |
| 12/05/2024 | $10.81 | $10.81 (0%) | $10.88 | $10.67 | 1.38 M | $13.53 B |
| 12/04/2024 | $10.69 | $10.80 (1.03%) | $10.82 | $10.68 | 2.00 M | $13.52 B |
| 12/03/2024 | $10.24 | $10.52 (2.73%) | $10.53 | $10.21 | 1.96 M | $13.17 B |
| 12/02/2024 | $10.32 | $10.24 (-0.78%) | $10.35 | $10.15 | 2.31 M | $12.82 B |
| 11/29/2024 | $10.28 | $10.35 (0.68%) | $10.44 | $10.21 | 2.27 M | $12.95 B |
| 11/27/2024 | $10.28 | $10.04 (-2.33%) | $10.34 | $10.03 | 5.71 M | $12.57 B |
| 11/26/2024 | $10.33 | $10.19 (-1.36%) | $10.34 | $10.12 | 4.63 M | $12.75 B |
| 11/25/2024 | $10.50 | $10.32 (-1.71%) | $10.54 | $10.32 | 2.23 M | $12.92 B |
| 11/22/2024 | $10.45 | $10.49 (0.38%) | $10.53 | $10.38 | 1.38 M | $13.13 B |
| 11/21/2024 | $10.40 | $10.56 (1.54%) | $10.59 | $10.37 | 2.52 M | $13.22 B |
| 11/20/2024 | $10.47 | $10.56 (0.86%) | $10.60 | $10.47 | 563,514 | $13.22 B |
| 11/19/2024 | $10.59 | $10.49 (-0.94%) | $10.59 | $10.46 | 924,546 | $13.13 B |
| 11/18/2024 | $10.53 | $10.64 (1.04%) | $10.67 | $10.52 | 1.88 M | $13.32 B |
| 11/15/2024 | $10.45 | $10.64 (1.82%) | $10.82 | $10.41 | 1.47 M | $13.32 B |
| 11/14/2024 | $10.34 | $10.49 (1.45%) | $10.56 | $10.32 | 2.38 M | $13.13 B |
| 11/13/2024 | $10.30 | $10.29 (-0.1%) | $10.34 | $10.22 | 880,427 | $12.88 B |
| 11/12/2024 | $10.16 | $10.27 (1.08%) | $10.31 | $10.13 | 1.08 M | $12.85 B |
| 11/11/2024 | $10.08 | $10.10 (0.2%) | $10.14 | $10.02 | 728,800 | $12.64 B |
| 11/08/2024 | $10.21 | $10.17 (-0.39%) | $10.24 | $9.98 | 1.47 M | $12.73 B |
| 11/07/2024 | $10.46 | $10.36 (-0.96%) | $10.46 | $10.23 | 1.16 M | $12.97 B |
| 11/06/2024 | $10.45 | $10.43 (-0.19%) | $10.59 | $10.40 | 798,403 | $13.05 B |
| 11/05/2024 | $10.39 | $10.51 (1.15%) | $10.52 | $10.36 | 769,500 | $13.15 B |
| 11/04/2024 | $10.35 | $10.34 (-0.1%) | $10.39 | $10.29 | 951,638 | $12.94 B |
| 11/01/2024 | $10.38 | $10.22 (-1.54%) | $10.38 | $10.18 | 2.39 M | $13.11 B |
| 10/31/2024 | $10.51 | $10.27 (-2.28%) | $10.53 | $10.26 | 2.52 M | $13.18 B |
| 10/30/2024 | $10.34 | $10.43 (0.87%) | $10.48 | $10.32 | 1.37 M | $13.38 B |
| 10/29/2024 | $10.47 | $10.34 (-1.24%) | $10.50 | $10.32 | 1.05 M | $13.27 B |
| 10/28/2024 | $10.61 | $10.41 (-1.89%) | $10.64 | $10.40 | 1.91 M | $13.36 B |
| 10/25/2024 | $10.35 | $10.41 (0.58%) | $10.55 | $10.34 | 1.37 M | $13.36 B |
| 10/24/2024 | $10.15 | $10.20 (0.49%) | $10.24 | $10.06 | 1.25 M | $13.09 B |
| 10/23/2024 | $10.10 | $10.14 (0.4%) | $10.17 | $10.06 | 896,639 | $13.01 B |
| 10/22/2024 | $9.88 | $10.15 (2.73%) | $10.25 | $9.88 | 1.84 M | $13.02 B |
| 10/21/2024 | $9.90 | $9.90 (0%) | $10.02 | $9.87 | 1.21 M | $12.70 B |
| 10/18/2024 | $9.82 | $9.82 (0%) | $9.84 | $9.72 | 1.27 M | $12.60 B |
| 10/17/2024 | $9.63 | $9.72 (0.93%) | $9.79 | $9.61 | 691,800 | $12.47 B |
| 10/16/2024 | $9.62 | $9.64 (0.21%) | $9.70 | $9.56 | 1.21 M | $12.37 B |
| 10/15/2024 | $9.75 | $9.67 (-0.82%) | $9.78 | $9.62 | 1.56 M | $12.41 B |
| 10/14/2024 | $9.60 | $9.87 (2.81%) | $9.91 | $9.60 | 2.53 M | $12.67 B |
| 10/11/2024 | $9.64 | $9.67 (0.31%) | $9.83 | $9.60 | 1.71 M | $12.41 B |
| 10/10/2024 | $9.75 | $9.72 (-0.31%) | $9.76 | $9.64 | 1.05 M | $12.47 B |
| 10/09/2024 | $9.99 | $9.75 (-2.4%) | $9.99 | $9.73 | 1.20 M | $12.51 B |
| 10/08/2024 | $9.99 | $10.05 (0.6%) | $10.13 | $9.94 | 1.08 M | $12.90 B |
| 10/07/2024 | $10.18 | $10.20 (0.2%) | $10.32 | $10.15 | 1.27 M | $13.09 B |
| 10/04/2024 | $10.08 | $10.25 (1.69%) | $10.25 | $10.02 | 777,301 | $13.15 B |
| 10/03/2024 | $9.90 | $10.02 (1.21%) | $10.06 | $9.88 | 760,944 | $12.86 B |
| 10/02/2024 | $10.24 | $10.11 (-1.27%) | $10.24 | $10.07 | 759,300 | $12.97 B |
| 10/01/2024 | $10.04 | $10.09 (0.5%) | $10.15 | $9.97 | 1.05 M | $12.95 B |
| 09/30/2024 | $10.03 | $10.00 (-0.3%) | $10.10 | $9.96 | 580,597 | $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 |