NYSE:SUZ | Historical Stock Price | Suzano S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.27$2.07$3.39$5.54$9.06$14.822008-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.50$3.502,700——
2012-12-28$3.37$3.370——
2012-12-27$3.37$3.370——
2012-12-26$3.37$3.37900——
2012-12-24$3.48$3.48300——
2012-12-21$3.37$3.374,800——
2012-12-20$3.38$3.380——
2012-12-19$3.38$3.38600——
2012-12-18$3.44$3.444,200——
2012-12-17$3.32$3.32300——
2012-12-14$3.36$3.36300——
2012-12-13$3.40$3.4012,900——
2012-12-12$3.50$3.500——
2012-12-11$3.50$3.500——
2012-12-10$3.50$3.503,000——
2012-12-07$3.41$3.412,400——
2012-12-06$3.33$3.3313,500——
2012-12-05$3.36$3.367,500——
2012-12-04$3.30$3.308,400——
2012-12-03$3.20$3.207,200——
2012-11-30$3.12$3.1214,400——
2012-11-29$3.03$3.030——
2012-11-28$3.03$3.030——
2012-11-27$3.03$3.030——
2012-11-26$3.03$3.031,500——
2012-11-23$2.77$2.770——
2012-11-21$2.77$2.771,200——
2012-11-20$2.79$2.791,200——
2012-11-19$2.86$2.860——
2012-11-16$2.86$2.860——
2012-11-15$2.86$2.860——
2012-11-14$2.86$2.86600——
2012-11-13$2.92$2.92600——
2012-11-12$2.69$2.690——
2012-11-09$2.69$2.695,400——
2012-11-08$2.65$2.650——
2012-11-07$2.65$2.650——
2012-11-06$2.65$2.650——
2012-11-05$2.65$2.650——
2012-11-02$2.65$2.650——
2012-11-01$2.65$2.650——
2012-10-31$2.65$2.65600——
2012-10-26$2.70$2.7038,100——
2012-10-25$2.96$2.960——
2012-10-24$2.96$2.961,800——
2012-10-23$2.91$2.910——
2012-10-22$2.91$2.910——
2012-10-19$2.91$2.91600——
2012-10-18$2.78$2.780——
2012-10-17$2.78$2.780——
2012-10-16$2.78$2.780——
2012-10-15$2.78$2.781,500——
2012-10-12$2.80$2.801,200——
2012-10-11$2.75$2.750——
2012-10-10$2.75$2.7518,000——
2012-10-09$2.73$2.730——
2012-10-08$2.73$2.733,600——
2012-10-05$2.67$2.671,800——
2012-10-04$2.66$2.660——
2012-10-03$2.66$2.661,200——
2012-10-02$2.58$2.580——
2012-10-01$2.58$2.580——
2012-09-28$2.58$2.588,700——
2012-09-27$2.69$2.6912,600——
2012-09-26$2.85$2.850——
2012-09-25$2.85$2.85600——
2012-09-24$2.90$2.903,300——
2012-09-21$2.85$2.850——
2012-09-20$2.85$2.8539,600——
2012-09-19$2.75$2.750——
2012-09-18$2.75$2.750——
2012-09-17$2.75$2.759,600——
2012-09-14$2.74$2.74600——
2012-09-13$2.60$2.604,500——
2012-09-12$2.48$2.484,500——
2012-09-11$2.45$2.453,000——
2012-09-10$2.31$2.310——
2012-09-07$2.31$2.310——
2012-09-06$2.31$2.310——
2012-09-05$2.31$2.3164,500——
2012-09-04$2.27$2.2714,100——
2012-08-31$2.26$2.2663,000——
2012-08-30$2.30$2.300——
2012-08-29$2.30$2.300——
2012-08-28$2.30$2.300——
2012-08-27$2.30$2.300——
2012-08-24$2.30$2.300——
2012-08-23$2.30$2.300——
2012-08-22$2.30$2.304,500——
2012-08-21$2.12$2.120——
2012-08-20$2.12$2.121,500——
2012-08-17$2.05$2.050——
2012-08-16$2.05$2.053,000——
2012-08-15$2.10$2.100——
2012-08-14$2.10$2.100——
2012-08-13$2.10$2.100——
2012-08-10$2.10$2.1027,900——
2012-08-09$2.11$2.110——
2012-08-08$2.11$2.1111,700——
2012-08-07$2.03$2.030——
2012-08-06$2.03$2.031,500——
2012-08-03$1.96$1.960——
2012-08-02$1.96$1.961,500——
2012-08-01$2.00$2.000——
2012-07-31$2.00$2.000——
2012-07-30$2.00$2.0010,800——
2012-07-27$2.11$2.1113,200——
2012-07-26$1.97$1.970——
2012-07-25$1.97$1.976,000——
2012-07-24$1.97$1.970——
2012-07-23$1.97$1.9710,500——
2012-07-20$2.17$2.170——
2012-07-19$2.17$2.17600——
2012-07-18$2.16$2.160——
2012-07-17$2.16$2.160——
2012-07-16$2.16$2.160——
2012-07-13$2.16$2.163,000——
2012-07-12$2.06$2.060——
2012-07-11$2.06$2.060——
2012-07-10$2.06$2.060——
2012-07-09$2.06$2.060——
2012-07-06$2.06$2.060——
2012-07-05$2.06$2.0615,900——
2012-07-03$1.90$1.900——
2012-07-02$1.90$1.903,000——
2012-06-29$1.99$1.998,400——
2012-06-28$1.92$1.924,800——
2012-06-27$2.09$2.0912,000——
2012-06-26$2.18$2.180——
2012-06-25$2.18$2.1816,500——
2012-06-22$2.18$2.1813,500——
2012-06-21$2.20$2.2022,800——
2012-06-20$2.25$2.251,500——
2012-06-19$2.40$2.4043,500——
2012-06-18$2.29$2.2911,400——
2012-06-15$2.12$2.1211,700——
2012-06-14$2.03$2.036,900——
2012-06-13$2.16$2.163,300——
2012-06-12$2.21$2.2173,500——
2012-06-11$2.40$2.400——
2012-06-08$2.40$2.400——
2012-06-07$2.40$2.400——
2012-06-06$2.40$2.402,400——
2012-06-05$2.56$2.560——
2012-06-04$2.56$2.560——
2012-06-01$2.56$2.561,200——
2012-05-31$2.48$2.48106,800——
2012-05-30$2.87$2.870——
2012-05-29$2.87$2.870——
2012-05-25$2.87$2.870——
2012-05-24$2.87$2.870——
2012-05-23$2.87$2.873,300——
2012-05-22$3.17$3.170——
2012-05-21$3.17$3.170——
2012-05-18$3.17$3.170——
2012-05-17$3.17$3.17227,700——
2012-05-16$3.11$3.1111,400——
2012-05-15$3.33$3.338,100——
2012-05-14$3.53$3.530——
2012-05-11$3.53$3.53136,800——
2012-05-10$3.56$3.5613,200——
2012-05-09$3.67$3.6711,100——
2012-05-08$3.75$3.756,900——
2012-05-07$3.80$3.800——
2012-05-04$3.80$3.800——
2012-05-03$3.80$3.801,800——
2012-05-02$3.82$3.824,500——
2012-05-01$3.95$3.950——
2012-04-30$3.95$3.950——
2012-04-27$3.95$3.950——
2012-04-26$3.95$3.950——
2012-04-25$3.95$3.955,100——
2012-04-24$4.11$4.11600——
2012-04-23$4.00$4.006,000——
2012-04-20$4.07$4.070——
2012-04-19$4.07$4.072,100——
2012-04-18$4.03$4.030——
2012-04-17$4.03$4.030——
2012-04-16$4.03$4.031,500——
2012-04-13$4.00$4.003,000——
2012-04-12$4.14$4.140——
2012-04-11$4.14$4.140——
2012-04-10$4.14$4.140——
2012-04-09$4.14$4.141,500——
2012-04-05$4.47$4.470——
2012-04-04$4.47$4.470——
2012-04-03$4.47$4.4716,500——
2012-04-02$4.24$4.240——
2012-03-30$4.24$4.246,300——
2012-03-29$4.30$4.3023,100——
2012-03-28$4.45$4.45900——
2012-03-27$4.63$4.630——
2012-03-26$4.63$4.630——
2012-03-23$4.63$4.63600——
2012-03-22$4.58$4.580——
2012-03-21$4.58$4.580——
2012-03-20$4.58$4.580——
2012-03-19$4.58$4.580——
2012-03-16$4.58$4.580——
2012-03-15$4.58$4.580——
2012-03-14$4.58$4.5812,600——
2012-03-13$4.50$4.500——
2012-03-12$4.50$4.5022,200——
2012-03-09$4.60$4.600——
2012-03-08$4.60$4.600——
2012-03-07$4.60$4.600——
2012-03-06$4.60$4.6052,800——
2012-03-05$4.98$4.9820,100——
2012-03-02$4.77$4.770——
2012-03-01$4.77$4.776,600——
2012-02-29$4.93$4.930——
2012-02-28$4.93$4.930——
2012-02-27$4.93$4.930——
2012-02-24$4.93$4.930——
2012-02-23$4.93$4.931,500——
2012-02-22$5.07$5.074,200——
2012-02-21$4.67$4.670——
2012-02-17$4.67$4.670——
2012-02-16$4.67$4.670——
2012-02-15$4.67$4.670——
2012-02-14$4.67$4.670——
2012-02-13$4.67$4.670——
2012-02-10$4.67$4.670——
2012-02-09$4.67$4.670——
2012-02-08$4.67$4.670——
2012-02-07$4.67$4.670——
2012-02-06$4.67$4.670——
2012-02-03$4.67$4.670——
2012-02-02$4.67$4.671,500——
2012-02-01$4.21$4.210——
2012-01-31$4.21$4.21183,600——
2012-01-30$4.38$4.380——
2012-01-27$4.38$4.380——
2012-01-26$4.38$4.380——
2012-01-25$4.38$4.380——
2012-01-24$4.38$4.386,000——
2012-01-23$4.18$4.180——
2012-01-20$4.18$4.180——
2012-01-19$4.18$4.180——
2012-01-18$4.18$4.180——
2012-01-17$4.18$4.189,000——
2012-01-13$3.82$3.82600——
2012-01-12$3.65$3.650——
2012-01-11$3.65$3.655,700——
2012-01-10$3.77$3.7796,600——
2012-01-09$3.85$3.850——
2012-01-06$3.85$3.850——
2012-01-05$3.85$3.850——
2012-01-04$3.85$3.850——
2012-01-03$3.85$3.851,800——