Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (SUZ)

8.3900
+0.1100 (1.33%)
NYSE· Last Trade: Jun 21st, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (SUZ)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20268.228.508.218.394,290,5768.39
6/17/20268.558.608.258.283,050,5858.28
6/16/20268.398.478.388.421,477,9488.42
6/15/20268.438.548.418.453,819,1768.45
6/12/20268.168.288.098.232,749,9318.23
6/10/20268.068.147.978.022,800,4748.02
6/09/20268.218.218.108.152,730,9188.15
6/08/20268.058.158.048.125,628,8648.12
6/05/20268.148.238.118.183,873,8068.18
6/04/20268.108.178.028.032,194,5068.03
6/03/20268.048.138.008.043,524,7618.04
6/02/20268.118.138.008.064,110,6958.06
6/01/20268.228.248.068.124,290,1798.12
5/29/20260.008.268.118.184,984,9808.18
5/28/20268.338.368.228.263,496,4298.26
5/27/20268.398.498.308.363,743,3608.36
5/26/20268.268.348.198.333,728,9328.33
5/22/20268.348.388.238.313,717,3538.31
5/21/20268.328.548.298.454,312,4898.45
5/20/20268.248.518.218.452,544,2648.45
5/19/20268.258.298.118.142,394,6078.14
5/18/20268.248.478.198.374,170,1108.37
5/15/20268.418.438.218.211,722,2078.21
5/14/20268.658.708.528.541,024,1488.54
5/13/20268.688.708.478.572,784,7178.57
5/12/20268.758.848.698.752,081,5548.75
5/11/20268.918.948.748.742,372,3448.74
5/08/20268.868.898.798.872,659,9868.87
5/07/20268.788.848.738.772,851,2728.77
5/06/20268.698.768.618.742,795,5798.74
5/05/20268.618.838.598.603,367,7308.60
5/04/20268.788.848.528.554,565,3798.55
5/01/20268.898.908.698.712,295,1658.71
4/30/20268.858.948.738.875,180,3048.87
4/29/20269.079.108.918.932,043,2618.93
4/28/20269.089.098.959.071,771,3849.07
4/27/20269.139.209.099.102,110,2479.10
4/24/20269.209.229.069.102,809,7359.10
4/23/20269.519.519.309.352,824,8879.35
4/22/20269.689.709.519.541,557,8099.54
4/21/20269.609.659.479.481,287,0319.48
4/20/20269.619.629.529.592,132,8559.59
4/17/20269.569.779.569.653,865,2959.65
4/16/20269.579.619.479.521,598,9679.52
4/15/20269.659.689.499.532,588,6319.53
4/14/20269.639.739.599.692,255,3629.69
4/13/20269.409.559.349.512,216,1039.51
4/10/20269.499.549.319.402,633,8929.40
4/09/20269.259.509.259.423,176,2359.42
4/08/20269.269.349.189.245,716,5179.24
4/07/20269.149.168.959.0211,850,8819.02
4/06/20269.879.909.599.653,523,6929.65
4/02/20269.809.939.779.853,749,2739.85
4/01/202610.0810.1510.0210.092,881,45110.09
3/31/20269.7410.049.7010.014,537,38110.01
3/30/20269.689.719.559.612,098,3659.61
3/27/20269.699.749.609.613,493,4699.61
3/26/20269.739.869.619.622,774,2979.62
3/25/20269.839.939.749.823,531,6199.82
3/24/20269.639.779.539.683,929,9569.68
3/23/20269.609.899.559.794,059,6709.79