Suzano Papel e Celulose SA ADR (SUZ) Historical Stock Data
9.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUZ is up 0.31% a day on average. There have been 17 days where Suzano Papel e Celulose SA ADR closed green and 13 days where SUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9.33 | 9.42 | ↑$0.09 (0.96%) | 9.33 | 9.45 | 1.61M |
| 2025-05-20 | 9.47 | 9.35 | ↓$0.12 (-1.27%) | 9.32 | 9.47 | 0.99M |
| 2025-05-19 | 9.43 | 9.49 | ↑$0.06 (0.64%) | 9.37 | 9.50 | 1.31M |
| 2025-05-16 | 9.37 | 9.47 | ↑$0.10 (1.07%) | 9.33 | 9.50 | 1.09M |
| 2025-05-15 | 9.47 | 9.50 | ↑$0.03 (0.32%) | 9.43 | 9.51 | 1.03M |
| 2025-05-14 | 9.54 | 9.48 | ↓$0.06 (-0.63%) | 9.41 | 9.67 | 1.57M |
| 2025-05-13 | 9.27 | 9.49 | ↑$0.22 (2.37%) | 9.27 | 9.52 | 2.35M |
| 2025-05-12 | 9.15 | 9.23 | ↑$0.08 (0.87%) | 9.15 | 9.30 | 1.97M |
| 2025-05-09 | 8.99 | 8.90 | ↓$0.09 (-1.00%) | 8.80 | 8.99 | 3.67M |
| 2025-05-08 | 8.99 | 8.98 | ↓$0.01 (-0.11%) | 8.97 | 9.14 | 2.87M |
| 2025-05-07 | 8.83 | 8.90 | ↑$0.07 (0.79%) | 8.83 | 9.00 | 1.42M |
| 2025-05-06 | 8.84 | 8.83 | ↓$0.01 (-0.11%) | 8.76 | 8.85 | 1.15M |
| 2025-05-05 | 9.02 | 8.85 | ↓$0.17 (-1.88%) | 8.81 | 9.05 | 2.61M |
| 2025-05-02 | 8.88 | 8.97 | ↑$0.09 (1.01%) | 8.86 | 9.00 | 1.58M |
| 2025-05-01 | 8.81 | 8.79 | ↓$0.02 (-0.23%) | 8.76 | 8.92 | 1.17M |
| 2025-04-30 | 8.85 | 8.86 | ↑$0.01 (0.11%) | 8.83 | 8.93 | 2.33M |
| 2025-04-29 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.93 | 8.99 | 0.90M |
| 2025-04-28 | 8.95 | 8.98 | ↑$0.03 (0.34%) | 8.89 | 9.00 | 1.42M |
| 2025-04-25 | 9.09 | 9.05 | ↓$0.04 (-0.44%) | 8.98 | 9.09 | 1.02M |
| 2025-04-24 | 9.23 | 9.19 | ↓$0.04 (-0.43%) | 9.09 | 9.26 | 1.33M |
| 2025-04-23 | 9.21 | 9.16 | ↓$0.05 (-0.54%) | 9.07 | 9.30 | 1.51M |
| 2025-04-22 | 9.02 | 9.05 | ↑$0.03 (0.33%) | 8.99 | 9.11 | 1.37M |
| 2025-04-21 | 8.91 | 8.95 | ↑$0.04 (0.45%) | 8.80 | 9.04 | 1.25M |
| 2025-04-17 | 8.89 | 8.95 | ↑$0.06 (0.67%) | 8.84 | 9.00 | 1.01M |
| 2025-04-16 | 8.83 | 8.88 | ↑$0.05 (0.57%) | 8.79 | 8.96 | 1.33M |
| 2025-04-15 | 8.86 | 8.81 | ↓$0.05 (-0.56%) | 8.78 | 8.90 | 1.32M |
| 2025-04-14 | 8.91 | 8.99 | ↑$0.08 (0.90%) | 8.87 | 9.02 | 1.47M |
| 2025-04-11 | 8.83 | 8.84 | ↑$0.01 (0.11%) | 8.67 | 8.88 | 1.87M |
| 2025-04-10 | 8.87 | 8.85 | ↓$0.02 (-0.23%) | 8.59 | 8.90 | 2.19M |
| 2025-04-09 | 8.46 | 8.94 | ↑$0.48 (5.67%) | 8.44 | 9.04 | 3.60M |
Create an account or log in to view more rows.
$SUZ I can wait.
$SUZ buying!
$SUZ market starting to dump
$SUZ lets see if it can hold the line
$SUZ longer we hold
more pressure on the shorts
$SUZ time to run
$SUZ Who else bought the dip on Friday?
$SUZ Let’s get it
$SUZ the FOMO will be epic
$SUZ slap the ask.