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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.77$3.770——
2013-12-30$3.77$3.770——
2013-12-27$3.77$3.770——
2013-12-26$3.77$3.770——
2013-12-24$3.77$3.770——
2013-12-23$3.77$3.770——
2013-12-20$3.77$3.770——
2013-12-19$3.77$3.771,200——
2013-12-18$3.75$3.75300——
2013-12-17$3.61$3.610——
2013-12-16$3.61$3.610——
2013-12-13$3.61$3.610——
2013-12-12$3.61$3.610——
2013-12-11$3.61$3.610——
2013-12-10$3.61$3.610——
2013-12-09$3.61$3.610——
2013-12-06$3.61$3.610——
2013-12-05$3.61$3.617,200——
2013-12-04$3.39$3.393,000——
2013-12-03$3.53$3.534,500——
2013-12-02$3.82$3.820——
2013-11-29$3.82$3.820——
2013-11-27$3.82$3.820——
2013-11-26$3.82$3.820——
2013-11-25$3.82$3.820——
2013-11-22$3.82$3.825,100——
2013-11-21$3.77$3.774,200——
2013-11-20$3.92$3.920——
2013-11-19$3.92$3.920——
2013-11-18$3.92$3.92300——
2013-11-15$3.80$3.800——
2013-11-14$3.80$3.8010,500——
2013-11-13$4.06$4.060——
2013-11-12$4.06$4.060——
2013-11-11$4.06$4.060——
2013-11-08$4.06$4.060——
2013-11-07$4.06$4.060——
2013-11-06$4.06$4.060——
2013-11-05$4.06$4.060——
2013-11-04$4.06$4.060——
2013-11-01$4.06$4.060——
2013-10-31$4.06$4.060——
2013-10-30$4.06$4.060——
2013-10-29$4.06$4.060——
2013-10-28$4.06$4.060——
2013-10-25$4.06$4.060——
2013-10-24$4.06$4.060——
2013-10-23$4.06$4.060——
2013-10-22$4.06$4.060——
2013-10-21$4.06$4.061,500——
2013-10-18$4.06$4.060——
2013-10-17$4.06$4.066,900——
2013-10-16$4.10$4.100——
2013-10-15$4.10$4.1028,500——
2013-10-14$4.07$4.070——
2013-10-11$4.07$4.070——
2013-10-10$4.07$4.0715,900——
2013-10-09$3.89$3.890——
2013-10-08$3.89$3.890——
2013-10-07$3.89$3.8910,500——
2013-10-04$4.12$4.120——
2013-10-03$4.12$4.120——
2013-10-02$4.12$4.120——
2013-10-01$4.12$4.120——
2013-09-30$4.12$4.120——
2013-09-27$4.12$4.120——
2013-09-26$4.12$4.120——
2013-09-25$4.12$4.120——
2013-09-24$4.12$4.120——
2013-09-23$4.12$4.123,300——
2013-09-20$4.08$4.081,200——
2013-09-19$4.16$4.16300——
2013-09-18$4.27$4.27300——
2013-09-17$4.10$4.100——
2013-09-16$4.10$4.10300——
2013-09-13$4.04$4.040——
2013-09-12$4.04$4.044,800——
2013-09-11$4.03$4.030——
2013-09-10$4.03$4.032,700——
2013-09-09$4.06$4.06300——
2013-09-06$4.00$4.000——
2013-09-05$4.00$4.0012,900——
2013-09-04$4.02$4.0230,000——
2013-09-03$3.74$3.740——
2013-08-30$3.74$3.740——
2013-08-29$3.74$3.740——
2013-08-28$3.74$3.740——
2013-08-27$3.74$3.740——
2013-08-26$3.74$3.747,800——
2013-08-23$3.70$3.700——
2013-08-22$3.70$3.700——
2013-08-21$3.70$3.705,400——
2013-08-20$3.79$3.790——
2013-08-19$3.79$3.79300——
2013-08-16$3.39$3.390——
2013-08-15$3.39$3.390——
2013-08-14$3.39$3.390——
2013-08-13$3.39$3.390——
2013-08-12$3.39$3.390——
2013-08-09$3.39$3.390——
2013-08-08$3.39$3.390——
2013-08-07$3.39$3.390——
2013-08-06$3.39$3.39300——
2013-08-05$3.51$3.510——
2013-08-02$3.51$3.510——
2013-08-01$3.51$3.510——
2013-07-31$3.51$3.511,500——
2013-07-30$3.55$3.55900——
2013-07-29$3.48$3.480——
2013-07-26$3.48$3.480——
2013-07-25$3.48$3.480——
2013-07-24$3.48$3.480——
2013-07-23$3.48$3.480——
2013-07-22$3.48$3.486,300——
2013-07-19$3.47$3.471,200——
2013-07-18$3.58$3.580——
2013-07-17$3.58$3.580——
2013-07-16$3.58$3.580——
2013-07-15$3.58$3.580——
2013-07-12$3.58$3.584,800——
2013-07-11$3.57$3.570——
2013-07-10$3.57$3.570——
2013-07-09$3.57$3.577,500——
2013-07-08$3.48$3.480——
2013-07-05$3.48$3.486,000——
2013-07-03$3.65$3.650——
2013-07-02$3.65$3.650——
2013-07-01$3.65$3.650——
2013-06-28$3.65$3.6511,400——
2013-06-27$3.63$3.636,000——
2013-06-26$3.63$3.630——
2013-06-25$3.63$3.630——
2013-06-24$3.63$3.6311,700——
2013-06-21$3.60$3.6050,400——
2013-06-20$3.47$3.473,300——
2013-06-19$3.46$3.4612,600——
2013-06-18$3.56$3.566,900——
2013-06-17$3.45$3.453,300——
2013-06-14$3.40$3.400——
2013-06-13$3.40$3.40300——
2013-06-12$3.55$3.550——
2013-06-11$3.55$3.55300——
2013-06-10$3.60$3.601,200——
2013-06-07$3.62$3.620——
2013-06-06$3.62$3.620——
2013-06-05$3.62$3.627,800——
2013-06-04$3.67$3.67600——
2013-06-03$3.55$3.55300——
2013-05-31$3.60$3.60300——
2013-05-30$3.62$3.62300——
2013-05-29$3.63$3.63300——
2013-05-28$3.83$3.830——
2013-05-24$3.83$3.830——
2013-05-23$3.83$3.830——
2013-05-22$3.83$3.830——
2013-05-21$3.83$3.830——
2013-05-20$3.83$3.830——
2013-05-17$3.83$3.830——
2013-05-16$3.83$3.834,500——
2013-05-15$3.78$3.783,000——
2013-05-14$3.80$3.801,500——
2013-05-13$3.53$3.530——
2013-05-10$3.53$3.530——
2013-05-09$3.53$3.530——
2013-05-08$3.53$3.530——
2013-05-07$3.53$3.530——
2013-05-06$3.53$3.53600——
2013-05-03$3.57$3.570——
2013-05-02$3.57$3.570——
2013-05-01$3.57$3.570——
2013-04-30$3.57$3.57270,600——
2013-04-29$3.71$3.710——
2013-04-26$3.71$3.710——
2013-04-25$3.71$3.71163,500——
2013-04-24$3.61$3.610——
2013-04-23$3.61$3.610——
2013-04-22$3.61$3.610——
2013-04-19$3.61$3.610——
2013-04-18$3.61$3.610——
2013-04-17$3.61$3.61600——
2013-04-16$3.91$3.91300——
2013-04-15$3.73$3.73900——
2013-04-12$4.01$4.0111,400——
2013-04-11$4.02$4.02600——
2013-04-10$4.00$4.0018,900——
2013-04-09$4.05$4.052,700——
2013-04-08$3.96$3.962,400——
2013-04-05$4.00$4.0026,100——
2013-04-04$3.87$3.872,400——
2013-04-03$3.80$3.803,000——
2013-04-02$3.72$3.7221,900——
2013-04-01$3.81$3.811,200——
2013-03-28$3.90$3.900——
2013-03-27$3.90$3.90600——
2013-03-26$3.68$3.680——
2013-03-25$3.68$3.6812,600——
2013-03-22$3.59$3.590——
2013-03-21$3.59$3.590——
2013-03-20$3.59$3.590——
2013-03-19$3.59$3.590——
2013-03-18$3.59$3.590——
2013-03-15$3.59$3.590——
2013-03-14$3.59$3.590——
2013-03-13$3.59$3.59600——
2013-03-12$3.45$3.451,500——
2013-03-11$3.32$3.320——
2013-03-08$3.32$3.321,500——
2013-03-07$3.38$3.380——
2013-03-06$3.38$3.380——
2013-03-05$3.38$3.380——
2013-03-04$3.38$3.380——
2013-03-01$3.38$3.38269,700——
2013-02-28$3.43$3.43300——
2013-02-27$3.30$3.300——
2013-02-26$3.30$3.3042,000——
2013-02-25$3.32$3.320——
2013-02-22$3.32$3.326,600——
2013-02-21$3.16$3.16300——
2013-02-20$3.23$3.23300——
2013-02-19$3.24$3.241,200——
2013-02-15$3.40$3.403,000——
2013-02-14$3.32$3.32300——
2013-02-13$3.38$3.380——
2013-02-12$3.38$3.380——
2013-02-11$3.38$3.380——
2013-02-08$3.38$3.38600——
2013-02-07$3.73$3.730——
2013-02-06$3.73$3.730——
2013-02-05$3.73$3.730——
2013-02-04$3.73$3.730——
2013-02-01$3.73$3.736,600——
2013-01-31$3.63$3.63900——
2013-01-30$3.71$3.71300——
2013-01-29$3.70$3.70300——
2013-01-28$3.80$3.8018,300——
2013-01-25$3.92$3.920——
2013-01-24$3.92$3.920——
2013-01-23$3.92$3.92600——
2013-01-22$3.86$3.86300——
2013-01-18$3.78$3.78149,700——
2013-01-17$3.82$3.8219,800——
2013-01-16$3.79$3.79142,500——
2013-01-15$3.63$3.630——
2013-01-14$3.63$3.630——
2013-01-11$3.63$3.630——
2013-01-10$3.63$3.638,400——
2013-01-09$3.60$3.6039,000——
2013-01-08$3.54$3.540——
2013-01-07$3.54$3.54300——
2013-01-04$3.72$3.720——
2013-01-03$3.72$3.721,500——
2013-01-02$3.60$3.6017,400——