The highest closing price for Suzano Papel e Celulose SA ADR (SUZ) last month was $9.52, on October 3. It was down 4.2% for the month. The latest price is $8.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $9.09 | $9.10 | $8.97 | $9.03 | 2,103,036 |
October 30 2025 | $9.10 | $9.20 | $9.07 | $9.07 | 1,948,324 |
October 29 2025 | $9.28 | $9.28 | $9.12 | $9.16 | 1,338,492 |
October 28 2025 | $9.14 | $9.30 | $9.14 | $9.24 | 1,413,450 |
October 27 2025 | $9.19 | $9.23 | $9.09 | $9.12 | 780,189 |
October 24 2025 | $9.14 | $9.19 | $9.11 | $9.12 | 901,438 |
October 23 2025 | $9.01 | $9.07 | $8.95 | $9.06 | 1,754,963 |
October 22 2025 | $8.83 | $8.97 | $8.83 | $8.96 | 2,494,379 |
October 21 2025 | $8.85 | $8.90 | $8.79 | $8.82 | 1,090,942 |
October 20 2025 | $8.85 | $8.95 | $8.85 | $8.89 | 771,068 |
October 17 2025 | $8.79 | $8.88 | $8.77 | $8.88 | 1,449,477 |
October 16 2025 | $8.74 | $8.85 | $8.71 | $8.79 | 1,281,830 |
October 15 2025 | $8.80 | $8.85 | $8.68 | $8.72 | 2,334,292 |
October 14 2025 | $8.81 | $8.86 | $8.72 | $8.80 | 2,218,904 |
October 13 2025 | $8.86 | $8.91 | $8.81 | $8.85 | 2,895,479 |
October 10 2025 | $8.94 | $8.94 | $8.78 | $8.81 | 3,652,223 |
October 09 2025 | $9.03 | $9.03 | $8.85 | $8.93 | 2,685,421 |
October 08 2025 | $9.17 | $9.19 | $8.94 | $9.00 | 2,206,681 |
October 07 2025 | $9.35 | $9.37 | $9.14 | $9.15 | 2,411,554 |
October 06 2025 | $9.48 | $9.52 | $9.27 | $9.36 | 1,790,443 |
October 03 2025 | $9.43 | $9.55 | $9.42 | $9.52 | 1,010,848 |
October 02 2025 | $9.34 | $9.44 | $9.27 | $9.42 | 1,168,877 |
October 01 2025 | $9.43 | $9.48 | $9.33 | $9.39 | 1,208,043 |
Daily pricing data for Suzano Papel e Celulose SA ADR dates back to 2/27/1996, and may be incomplete.
