Suzano Papel e Celulose SA ADR (SUZ) went public on February 27, 1996, when it opened at a split-adjusted price of $1.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $8.89 | $8.94 | $8.52 | $8.74 | 20,907,433 |
April 2026 | $10.08 | $10.14 | $8.73 | $8.87 | 67,774,270 |
March 2026 | $11.16 | $11.26 | $9.32 | $10.01 | 94,350,020 |
February 2026 | $9.32 | $11.53 | $9.21 | $11.33 | 70,694,457 |
January 2026 | $9.46 | $10.06 | $9.12 | $9.37 | 44,290,276 |
December 2025 | $8.72 | $9.52 | $8.67 | $9.34 | 55,804,089 |
November 2025 | $8.91 | $9.05 | $8.54 | $8.76 | 50,717,800 |
October 2025 | $9.23 | $9.34 | $8.49 | $8.84 | 40,910,353 |
September 2025 | $9.41 | $9.52 | $8.96 | $9.20 | 31,434,059 |
August 2025 | $9.24 | $9.99 | $8.90 | $9.52 | 32,419,720 |
July 2025 | $9.16 | $9.45 | $8.68 | $9.07 | 43,858,879 |
June 2025 | $8.65 | $9.69 | $8.54 | $9.21 | 38,999,892 |
May 2025 | $8.62 | $9.46 | $8.47 | $8.49 | 37,860,608 |
April 2025 | $9.09 | $9.22 | $8.23 | $8.67 | 39,248,774 |
March 2025 | $9.47 | $9.68 | $9.01 | $9.09 | 39,141,714 |
February 2025 | $10.51 | $10.63 | $9.31 | $9.40 | 40,649,141 |
January 2025 | $9.86 | $10.62 | $9.72 | $10.57 | 33,830,271 |
December 2024 | $9.78 | $10.40 | $9.41 | $9.90 | 36,647,709 |
November 2024 | $9.83 | $10.25 | $9.46 | $9.81 | 36,175,552 |
October 2024 | $9.51 | $10.08 | $9.06 | $9.73 | 30,320,116 |
September 2024 | $9.31 | $9.60 | $8.74 | $9.47 | 24,914,348 |
August 2024 | $9.08 | $9.87 | $8.52 | $9.23 | 47,492,598 |
July 2024 | $9.83 | $9.88 | $8.67 | $9.04 | 30,986,319 |
June 2024 | $8.71 | $10.06 | $8.32 | $9.73 | 47,748,973 |
May 2024 | $10.67 | $11.30 | $8.81 | $8.86 | 92,215,068 |