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

8.4100
+0.1900 (2.31%)
NYSE· Last Trade: Jul 28th, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/28/20268.338.538.328.413,326,7978.41
7/27/20268.278.288.138.222,731,6968.22
7/24/20268.258.388.218.292,773,6308.29
7/23/20268.328.438.218.341,732,8148.34
7/22/20268.328.468.278.452,767,1208.45
7/21/20268.258.298.198.241,022,2358.24
7/20/20268.238.288.128.241,801,7378.24
7/17/20268.178.328.178.212,039,0258.21
7/16/20268.178.308.168.202,137,5928.20
7/15/20268.138.288.108.192,461,7758.19
7/14/20268.158.208.058.152,724,4018.15
7/13/20268.158.218.058.111,394,2588.11
7/10/20268.148.198.058.072,183,6048.07
7/09/20267.918.077.887.993,172,9367.99
7/08/20267.967.987.797.933,042,2497.93
7/07/20267.988.077.928.014,361,7608.01
7/06/20267.867.997.837.983,547,6907.98
7/02/20267.877.967.797.883,821,7737.88
7/01/20267.687.847.677.814,167,4627.81
6/30/20267.577.767.557.764,416,7057.76
6/29/20267.747.747.617.673,480,4997.67
6/26/20267.937.947.697.725,672,8297.72
6/25/20268.158.218.058.102,174,0478.10
6/24/20267.998.127.958.112,497,0158.11
6/23/20268.058.087.998.042,711,2988.04
6/22/20268.368.368.208.212,784,6658.21
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
6/11/20267.978.177.928.153,240,7308.15
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