Suzano S.A. (SUZB3) Price History
Daily open, high, low, close and volume for Suzano S.A. (SUZB3) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | ARS 13,700.00 | ARS 13,700.00 | ARS 13,590.00 | ARS 13,590.00 | 11 |
| 2026-10-14 | ARS 13,830.00 | ARS 13,830.00 | ARS 13,830.00 | ARS 13,830.00 | 1,775 |
| 2026-10-13 | ARS 13,950.00 | ARS 13,950.00 | ARS 13,950.00 | ARS 13,950.00 | 1,301 |
| 2026-10-09 | ARS 13,660.00 | ARS 13,660.00 | ARS 13,660.00 | ARS 13,660.00 | 3 |
| 2026-10-06 | ARS 13,680.00 | ARS 13,680.00 | ARS 13,500.00 | ARS 13,500.00 | 5 |
| 2026-10-05 | ARS 13,750.00 | ARS 13,750.00 | ARS 13,450.00 | ARS 13,450.00 | 71 |
| 2026-10-02 | ARS 13,690.00 | ARS 13,820.00 | ARS 13,690.00 | ARS 13,820.00 | 371 |
| 2026-09-30 | ARS 13,890.00 | ARS 13,930.00 | ARS 13,890.00 | ARS 13,930.00 | 150 |
| 2026-09-29 | ARS 13,780.00 | ARS 13,810.00 | ARS 13,780.00 | ARS 13,810.00 | 392 |
| 2026-09-28 | ARS 13,950.00 | ARS 13,950.00 | ARS 13,890.00 | ARS 13,890.00 | 23 |
| 2026-09-23 | ARS 15,010.00 | ARS 15,010.00 | ARS 14,750.00 | ARS 14,750.00 | 20 |
| 2026-09-22 | ARS 15,170.00 | ARS 15,170.00 | ARS 15,170.00 | ARS 15,170.00 | 177 |
| 2026-09-21 | ARS 14,780.00 | ARS 14,780.00 | ARS 14,780.00 | ARS 14,780.00 | 4 |
| 2026-09-18 | ARS 14,920.00 | ARS 14,920.00 | ARS 14,920.00 | ARS 14,920.00 | 834 |
| 2026-09-17 | ARS 14,800.00 | ARS 14,800.00 | ARS 14,800.00 | ARS 14,800.00 | 1,900 |
| 2026-09-16 | ARS 14,600.00 | ARS 14,600.00 | ARS 14,600.00 | ARS 14,600.00 | 41 |
| 2026-09-10 | ARS 14,880.00 | ARS 14,880.00 | ARS 14,880.00 | ARS 14,880.00 | 290 |
| 2026-09-08 | ARS 14,850.00 | ARS 14,850.00 | ARS 14,510.00 | ARS 14,550.00 | 15,589 |
| 2026-09-03 | ARS 14,500.00 | ARS 14,500.00 | ARS 14,500.00 | ARS 14,500.00 | 87 |
| 2026-09-02 | ARS 14,510.00 | ARS 14,510.00 | ARS 14,440.00 | ARS 14,440.00 | 7,500 |
| 2026-09-01 | ARS 14,240.00 | ARS 14,240.00 | ARS 14,240.00 | ARS 14,240.00 | 4,600 |
| 2026-08-31 | ARS 14,310.00 | ARS 14,310.00 | ARS 14,110.00 | ARS 14,110.00 | 73 |
| 2026-08-27 | ARS 14,380.00 | ARS 14,550.00 | ARS 14,380.00 | ARS 14,460.00 | 1,351 |
| 2026-08-26 | ARS 14,450.00 | ARS 14,450.00 | ARS 14,450.00 | ARS 14,450.00 | 207 |
| 2026-08-25 | ARS 14,300.00 | ARS 14,480.00 | ARS 14,280.00 | ARS 14,480.00 | 1,027 |
| 2026-08-24 | ARS 14,470.00 | ARS 14,600.00 | ARS 14,470.00 | ARS 14,530.00 | 7 |
| 2026-08-21 | ARS 13,830.00 | ARS 14,030.00 | ARS 13,830.00 | ARS 14,030.00 | 16 |
| 2026-08-20 | ARS 13,120.00 | ARS 13,610.00 | ARS 13,120.00 | ARS 13,560.00 | 325 |
| 2026-08-18 | ARS 12,600.00 | ARS 12,600.00 | ARS 12,600.00 | ARS 12,600.00 | 1 |
| 2026-08-14 | ARS 12,650.00 | ARS 12,950.00 | ARS 12,550.00 | ARS 12,950.00 | 6 |
| 2026-08-13 | ARS 12,370.00 | ARS 12,370.00 | ARS 12,370.00 | ARS 12,370.00 | 4 |
| 2026-08-12 | ARS 12,780.00 | ARS 12,780.00 | ARS 12,780.00 | ARS 12,780.00 | 1 |
| 2026-08-11 | ARS 12,580.00 | ARS 12,580.00 | ARS 12,580.00 | ARS 12,580.00 | 2 |
| 2026-08-10 | ARS 13,000.00 | ARS 13,000.00 | ARS 12,930.00 | ARS 12,960.00 | 72 |
| 2026-08-07 | ARS 12,860.00 | ARS 12,860.00 | ARS 12,860.00 | ARS 12,860.00 | 17 |
| 2026-08-05 | ARS 13,140.00 | ARS 13,140.00 | ARS 13,140.00 | ARS 13,140.00 | 150 |
| 2026-08-04 | ARS 13,250.00 | ARS 13,250.00 | ARS 13,250.00 | ARS 13,250.00 | 112 |
| 2026-08-03 | ARS 13,300.00 | ARS 13,450.00 | ARS 13,300.00 | ARS 13,450.00 | 15 |
| 2026-07-29 | ARS 13,380.00 | ARS 13,380.00 | ARS 13,160.00 | ARS 13,200.00 | 17 |
| 2026-07-28 | ARS 13,480.00 | ARS 13,510.00 | ARS 13,470.00 | ARS 13,480.00 | 11,150 |
| 2026-07-23 | ARS 13,290.00 | ARS 13,290.00 | ARS 13,290.00 | ARS 13,290.00 | 1 |
| 2026-07-22 | ARS 13,080.00 | ARS 13,220.00 | ARS 13,080.00 | ARS 13,210.00 | 25 |
| 2026-07-21 | ARS 12,810.00 | ARS 13,000.00 | ARS 12,800.00 | ARS 13,000.00 | 153 |
| 2026-07-17 | ARS 13,070.00 | ARS 13,070.00 | ARS 12,880.00 | ARS 12,890.00 | 1,380 |
| 2026-07-16 | ARS 12,970.00 | ARS 12,970.00 | ARS 12,970.00 | ARS 12,970.00 | 2 |
| 2026-07-15 | ARS 12,800.00 | ARS 12,800.00 | ARS 12,750.00 | ARS 12,750.00 | 3 |
| 2026-07-14 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | 6 |
| 2026-07-13 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | 1 |
| 2026-07-07 | ARS 12,520.00 | ARS 12,520.00 | ARS 12,520.00 | ARS 12,520.00 | 2 |
| 2026-07-03 | ARS 12,270.00 | ARS 12,270.00 | ARS 12,270.00 | ARS 12,270.00 | 9 |
| 2026-07-01 | ARS 12,250.00 | ARS 12,360.00 | ARS 12,250.00 | ARS 12,360.00 | 299 |
| 2026-06-30 | ARS 12,070.00 | ARS 12,070.00 | ARS 12,070.00 | ARS 12,070.00 | 300 |
| 2026-06-29 | ARS 11,950.00 | ARS 11,950.00 | ARS 11,940.00 | ARS 11,940.00 | 366 |
| 2026-06-26 | ARS 12,310.00 | ARS 12,310.00 | ARS 12,310.00 | ARS 12,310.00 | 1 |
| 2026-06-25 | ARS 12,560.00 | ARS 12,650.00 | ARS 12,560.00 | ARS 12,650.00 | 14 |
| 2026-06-22 | ARS 12,880.00 | ARS 12,900.00 | ARS 12,540.00 | ARS 12,540.00 | 1,318 |
| 2026-06-17 | ARS 12,880.00 | ARS 12,880.00 | ARS 12,510.00 | ARS 12,510.00 | 37 |
| 2026-06-16 | ARS 12,660.00 | ARS 12,760.00 | ARS 12,540.00 | ARS 12,730.00 | 383 |
| 2026-06-12 | ARS 12,130.00 | ARS 12,410.00 | ARS 12,130.00 | ARS 12,410.00 | 32 |
| 2026-06-11 | ARS 11,760.00 | ARS 12,210.00 | ARS 11,760.00 | ARS 12,210.00 | 9 |
| 2026-06-10 | ARS 12,150.00 | ARS 12,150.00 | ARS 12,150.00 | ARS 12,150.00 | 30 |
| 2026-06-09 | ARS 12,230.00 | ARS 12,340.00 | ARS 12,220.00 | ARS 12,340.00 | 760 |
| 2026-06-08 | ARS 12,320.00 | ARS 12,320.00 | ARS 12,320.00 | ARS 12,320.00 | 5,001 |
| 2026-06-04 | ARS 12,250.00 | ARS 12,250.00 | ARS 12,250.00 | ARS 12,250.00 | 2 |
| 2026-06-03 | ARS 12,250.00 | ARS 12,250.00 | ARS 12,250.00 | ARS 12,250.00 | 10 |
| 2026-06-02 | ARS 12,120.00 | ARS 12,210.00 | ARS 12,100.00 | ARS 12,210.00 | 146 |
| 2026-06-01 | ARS 12,190.00 | ARS 12,190.00 | ARS 12,160.00 | ARS 12,160.00 | 32 |
| 2026-05-28 | ARS 12,420.00 | ARS 12,440.00 | ARS 12,270.00 | ARS 12,440.00 | 154 |
| 2026-05-27 | ARS 12,300.00 | ARS 12,300.00 | ARS 12,280.00 | ARS 12,290.00 | 41 |
| 2026-05-22 | ARS 12,550.00 | ARS 12,550.00 | ARS 12,360.00 | ARS 12,360.00 | 54 |
| 2026-05-21 | ARS 12,640.00 | ARS 12,640.00 | ARS 12,600.00 | ARS 12,610.00 | 20,370 |
| 2026-05-20 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | 1,539 |
| 2026-05-19 | ARS 12,200.00 | ARS 12,260.00 | ARS 12,200.00 | ARS 12,220.00 | 84 |
| 2026-05-15 | ARS 12,350.00 | ARS 12,350.00 | ARS 12,350.00 | ARS 12,350.00 | 2 |
| 2026-05-14 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | ARS 12,710.00 | 20 |
| 2026-05-13 | ARS 12,880.00 | ARS 12,880.00 | ARS 12,740.00 | ARS 12,740.00 | 101 |
| 2026-05-12 | ARS 13,080.00 | ARS 13,080.00 | ARS 13,080.00 | ARS 13,080.00 | 7 |
| 2026-05-11 | ARS 13,210.00 | ARS 13,210.00 | ARS 13,140.00 | ARS 13,150.00 | 40 |
| 2026-05-07 | ARS 12,940.00 | ARS 13,140.00 | ARS 12,940.00 | ARS 13,140.00 | 45 |
| 2026-05-06 | ARS 12,850.00 | ARS 13,100.00 | ARS 12,850.00 | ARS 13,100.00 | 32 |
| 2026-05-04 | ARS 12,930.00 | ARS 13,000.00 | ARS 12,750.00 | ARS 12,750.00 | 134 |
| 2026-04-30 | ARS 13,190.00 | ARS 13,330.00 | ARS 13,170.00 | ARS 13,330.00 | 806 |
| 2026-04-29 | ARS 13,570.00 | ARS 13,570.00 | ARS 13,570.00 | ARS 13,570.00 | 250 |
| 2026-04-28 | ARS 13,770.00 | ARS 13,770.00 | ARS 13,770.00 | ARS 13,770.00 | 154 |
| 2026-04-27 | ARS 13,960.00 | ARS 13,960.00 | ARS 13,960.00 | ARS 13,960.00 | 77 |
| 2026-04-24 | ARS 13,560.00 | ARS 13,560.00 | ARS 13,560.00 | ARS 13,560.00 | 1 |
| 2026-04-23 | ARS 13,990.00 | ARS 13,990.00 | ARS 13,840.00 | ARS 13,840.00 | 76 |
| 2026-04-22 | ARS 14,170.00 | ARS 14,170.00 | ARS 14,170.00 | ARS 14,170.00 | 35 |
| 2026-04-20 | ARS 14,100.00 | ARS 14,140.00 | ARS 13,880.00 | ARS 14,140.00 | 155 |
| 2026-04-17 | ARS 14,170.00 | ARS 14,170.00 | ARS 13,980.00 | ARS 13,980.00 | 4 |
| 2026-04-16 | ARS 13,910.00 | ARS 13,990.00 | ARS 13,770.00 | ARS 13,770.00 | 2,011 |
| 2026-04-14 | ARS 14,300.00 | ARS 14,320.00 | ARS 14,300.00 | ARS 14,320.00 | 194 |
| 2026-04-10 | ARS 13,990.00 | ARS 13,990.00 | ARS 13,990.00 | ARS 13,990.00 | 356 |
| 2026-04-09 | ARS 13,890.00 | ARS 13,890.00 | ARS 13,890.00 | ARS 13,890.00 | 5,647 |
| 2026-03-31 | ARS 14,360.00 | ARS 14,400.00 | ARS 14,360.00 | ARS 14,400.00 | 2,441 |
| 2026-03-26 | ARS 14,080.00 | ARS 14,080.00 | ARS 14,080.00 | ARS 14,080.00 | 27 |
| 2026-03-19 | ARS 14,540.00 | ARS 14,540.00 | ARS 14,540.00 | ARS 14,540.00 | 1 |
| 2026-03-13 | ARS 14,660.00 | ARS 14,660.00 | ARS 14,660.00 | ARS 14,660.00 | 2 |
| 2026-03-12 | ARS 14,970.00 | ARS 14,970.00 | ARS 14,750.00 | ARS 14,970.00 | 67 |
| 2026-03-11 | ARS 15,540.00 | ARS 15,540.00 | ARS 15,540.00 | ARS 15,540.00 | 2,500 |
| 2026-03-10 | ARS 15,710.00 | ARS 15,710.00 | ARS 15,710.00 | ARS 15,710.00 | 1 |
| 2026-03-09 | ARS 15,540.00 | ARS 15,540.00 | ARS 15,540.00 | ARS 15,540.00 | 193 |
| 2026-03-06 | ARS 15,690.00 | ARS 15,690.00 | ARS 15,570.00 | ARS 15,570.00 | 3,215 |
| 2026-03-05 | ARS 15,840.00 | ARS 15,840.00 | ARS 15,630.00 | ARS 15,630.00 | 10,101 |
| 2026-03-04 | ARS 15,920.00 | ARS 15,920.00 | ARS 15,710.00 | ARS 15,880.00 | 540 |
| 2026-03-03 | ARS 15,860.00 | ARS 15,860.00 | ARS 15,650.00 | ARS 15,650.00 | 38 |
| 2026-03-02 | ARS 16,590.00 | ARS 16,590.00 | ARS 16,380.00 | ARS 16,380.00 | 21 |
| 2026-02-27 | ARS 16,720.00 | ARS 16,820.00 | ARS 16,620.00 | ARS 16,620.00 | 425 |
| 2026-02-26 | ARS 17,060.00 | ARS 17,060.00 | ARS 17,060.00 | ARS 17,060.00 | 1 |
| 2026-02-25 | ARS 16,550.00 | ARS 16,940.00 | ARS 16,550.00 | ARS 16,940.00 | 5,025 |
| 2026-02-24 | ARS 16,310.00 | ARS 16,580.00 | ARS 16,310.00 | ARS 16,570.00 | 329 |
| 2026-02-23 | ARS 15,670.00 | ARS 15,750.00 | ARS 15,670.00 | ARS 15,740.00 | 33 |
| 2026-02-20 | ARS 15,810.00 | ARS 15,810.00 | ARS 15,690.00 | ARS 15,690.00 | 469 |
| 2026-02-19 | ARS 15,750.00 | ARS 15,940.00 | ARS 15,750.00 | ARS 15,940.00 | 444 |
| 2026-02-18 | ARS 16,140.00 | ARS 16,140.00 | ARS 15,910.00 | ARS 15,910.00 | 14,513 |
| 2026-02-13 | ARS 16,320.00 | ARS 16,500.00 | ARS 16,180.00 | ARS 16,180.00 | 3,107 |
| 2026-02-12 | ARS 15,700.00 | ARS 16,400.00 | ARS 15,700.00 | ARS 16,310.00 | 182 |
| 2026-02-09 | ARS 14,550.00 | ARS 14,550.00 | ARS 14,550.00 | ARS 14,550.00 | 125 |
| 2026-02-05 | ARS 14,370.00 | ARS 14,500.00 | ARS 14,370.00 | ARS 14,500.00 | 14 |
| 2026-02-04 | ARS 14,130.00 | ARS 14,190.00 | ARS 13,990.00 | ARS 14,190.00 | 3,556 |
| 2026-02-03 | ARS 13,860.00 | ARS 13,990.00 | ARS 13,860.00 | ARS 13,990.00 | 6,800 |
| 2026-02-02 | ARS 13,770.00 | ARS 13,770.00 | ARS 13,770.00 | ARS 13,770.00 | 139 |
| 2026-01-30 | ARS 14,310.00 | ARS 14,320.00 | ARS 14,310.00 | ARS 14,320.00 | 9 |
| 2026-01-29 | ARS 14,540.00 | ARS 14,540.00 | ARS 14,540.00 | ARS 14,540.00 | 4,805 |
| 2026-01-28 | ARS 14,890.00 | ARS 14,890.00 | ARS 14,890.00 | ARS 14,890.00 | 535 |
| 2026-01-27 | ARS 15,030.00 | ARS 15,030.00 | ARS 14,980.00 | ARS 14,980.00 | 4 |
| 2026-01-26 | ARS 14,890.00 | ARS 15,020.00 | ARS 14,890.00 | ARS 15,020.00 | 459 |
| 2026-01-23 | ARS 14,860.00 | ARS 14,890.00 | ARS 14,830.00 | ARS 14,890.00 | 743 |
| 2026-01-22 | ARS 14,870.00 | ARS 15,230.00 | ARS 14,870.00 | ARS 15,090.00 | 31,688 |
| 2026-01-21 | ARS 14,690.00 | ARS 14,690.00 | ARS 14,690.00 | ARS 14,690.00 | 2 |
| 2026-01-20 | ARS 14,380.00 | ARS 14,380.00 | ARS 14,380.00 | ARS 14,380.00 | 1 |
| 2026-01-16 | ARS 14,700.00 | ARS 14,700.00 | ARS 14,700.00 | ARS 14,700.00 | 1 |
| 2026-01-15 | ARS 14,710.00 | ARS 14,710.00 | ARS 14,710.00 | ARS 14,710.00 | 33 |
| 2026-01-12 | ARS 14,710.00 | ARS 14,710.00 | ARS 14,710.00 | ARS 14,710.00 | 15 |
| 2026-01-08 | ARS 14,150.00 | ARS 14,150.00 | ARS 14,150.00 | ARS 14,150.00 | 352 |
| 2026-01-07 | ARS 14,170.00 | ARS 14,170.00 | ARS 14,170.00 | ARS 14,170.00 | 14 |
| 2026-01-06 | ARS 14,470.00 | ARS 14,470.00 | ARS 14,350.00 | ARS 14,350.00 | 6 |
| 2025-12-29 | ARS 14,010.00 | ARS 14,010.00 | ARS 14,010.00 | ARS 14,010.00 | 154 |
| 2025-12-16 | ARS 13,570.00 | ARS 13,570.00 | ARS 13,570.00 | ARS 13,570.00 | 10 |
| 2025-12-15 | ARS 13,620.00 | ARS 13,630.00 | ARS 13,620.00 | ARS 13,630.00 | 25 |
| 2025-12-12 | ARS 13,710.00 | ARS 13,710.00 | ARS 13,710.00 | ARS 13,710.00 | 1 |
| 2025-12-09 | ARS 13,550.00 | ARS 13,550.00 | ARS 13,550.00 | ARS 13,550.00 | 9 |
| 2025-12-05 | ARS 14,140.00 | ARS 14,140.00 | ARS 14,140.00 | ARS 14,140.00 | 2 |
| 2025-12-04 | ARS 14,140.00 | ARS 14,140.00 | ARS 14,140.00 | ARS 14,140.00 | 1 |
| 2025-12-03 | ARS 13,800.00 | ARS 13,800.00 | ARS 13,800.00 | ARS 13,800.00 | 1 |
| 2025-11-28 | ARS 13,640.00 | ARS 13,640.00 | ARS 13,640.00 | ARS 13,640.00 | 3,665 |
| 2025-11-25 | ARS 13,250.00 | ARS 13,380.00 | ARS 13,250.00 | ARS 13,380.00 | 25 |
| 2025-11-18 | ARS 13,240.00 | ARS 13,240.00 | ARS 13,240.00 | ARS 13,240.00 | 16 |
| 2025-11-17 | ARS 13,570.00 | ARS 13,570.00 | ARS 13,570.00 | ARS 13,570.00 | 15 |
| 2025-11-14 | ARS 13,480.00 | ARS 13,610.00 | ARS 13,480.00 | ARS 13,610.00 | 2 |
| 2025-11-13 | ARS 13,290.00 | ARS 13,290.00 | ARS 13,290.00 | ARS 13,290.00 | 16 |
| 2025-11-11 | ARS 12,980.00 | ARS 13,020.00 | ARS 12,980.00 | ARS 13,020.00 | 83 |
| 2025-11-10 | ARS 13,510.00 | ARS 13,510.00 | ARS 12,850.00 | ARS 13,040.00 | 2,285 |
| 2025-11-07 | ARS 13,240.00 | ARS 13,240.00 | ARS 13,240.00 | ARS 13,240.00 | 4 |
| 2025-11-06 | ARS 13,770.00 | ARS 13,770.00 | ARS 13,770.00 | ARS 13,770.00 | 1 |
| 2025-11-05 | ARS 13,750.00 | ARS 14,000.00 | ARS 13,750.00 | ARS 14,000.00 | 5 |
| 2025-10-29 | ARS 13,310.00 | ARS 13,670.00 | ARS 13,310.00 | ARS 13,570.00 | 983 |
| 2025-10-28 | ARS 13,660.00 | ARS 13,660.00 | ARS 13,660.00 | ARS 13,660.00 | 9,056 |
| 2025-10-27 | ARS 13,350.00 | ARS 13,350.00 | ARS 13,230.00 | ARS 13,230.00 | 20 |
| 2025-10-24 | ARS 14,360.00 | ARS 14,360.00 | ARS 14,360.00 | ARS 14,360.00 | 22 |
| 2025-10-22 | ARS 14,470.00 | ARS 14,530.00 | ARS 14,470.00 | ARS 14,530.00 | 17 |
| 2025-10-21 | ARS 14,050.00 | ARS 14,050.00 | ARS 14,050.00 | ARS 14,050.00 | 3 |
| 2025-10-17 | ARS 12,940.00 | ARS 13,350.00 | ARS 12,940.00 | ARS 13,350.00 | 15 |
| 2025-10-16 | ARS 12,870.00 | ARS 12,870.00 | ARS 12,820.00 | ARS 12,820.00 | 478 |