-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+8.15% -
3 MONTH PERFORMANCE
+4.22% -
6 MONTH PERFORMANCE
+4.53% -
YEAR-TO-DATE PERFORMANCE
-6.51% -
1 YEAR PERFORMANCE
-1.39%
Suzano S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |