SUZ - Suzano S.A.
9.47
0.090 0.950%
Share volume: 2,329,356
Last Updated: 03-14-2025
Business Supplies/Paper And Allied Products:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.38
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $9.45 | $9.45 | $9.52 | $9.52 | $9.42 | $9.42 | $9.47 | $9.47 | 2,329,356 | $2,329,353.00 |
| 03-13-2025 | $9.41 | $9.41 | $9.43 | $9.43 | $9.32 | $9.32 | $9.38 | $9.38 | 2,880,725 | $2,880,725.00 |
| 03-12-2025 | $9.47 | $9.47 | $9.51 | $9.51 | $9.39 | $9.39 | $9.40 | $9.40 | 1,502,994 | $1,502,994.00 |
| 03-11-2025 | $9.56 | $9.56 | $9.61 | $9.61 | $9.40 | $9.40 | $9.46 | $9.46 | 996,178 | $996,178.00 |
| 03-10-2025 | $9.50 | $9.50 | $9.62 | $9.62 | $9.41 | $9.41 | $9.50 | $9.50 | 1,929,808 | $1,929,808.00 |
| 03-07-2025 | $9.54 | $9.54 | $9.63 | $9.63 | $9.50 | $9.50 | $9.59 | $9.59 | 1,255,902 | $1,255,902.00 |
| 03-06-2025 | $9.64 | $9.64 | $9.69 | $9.69 | $9.53 | $9.53 | $9.58 | $9.58 | 1,320,146 | $1,320,146.00 |
| 03-05-2025 | $9.40 | $9.40 | $9.69 | $9.69 | $9.40 | $9.40 | $9.64 | $9.64 | 2,477,630 | $2,477,630.00 |
| 03-04-2025 | $9.41 | $9.41 | $9.48 | $9.48 | $9.21 | $9.21 | $9.36 | $9.36 | 1,688,542 | $1,688,542.00 |
| 03-03-2025 | $9.68 | $9.68 | $9.73 | $9.73 | $9.39 | $9.39 | $9.40 | $9.40 | 1,972,608 | $1,972,608.00 |