Suzano Papel e Celulose SA ADR (SUZ) Historical Stock Data
9.29 ↑0.07 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUZ is down -0.21% a day on average. There have been 9 days where Suzano Papel e Celulose SA ADR closed green and 21 days where SUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.28 | 9.29 | ↑$0.01 (0.11%) | 9.28 | 9.38 | 1.58M |
| 2025-12-03 | 9.13 | 9.22 | ↑$0.09 (0.99%) | 9.12 | 9.24 | 1.33M |
| 2025-12-02 | 9.00 | 9.05 | ↑$0.05 (0.56%) | 8.97 | 9.08 | 1.27M |
| 2025-12-01 | 8.91 | 8.88 | ↓$0.03 (-0.34%) | 8.86 | 8.96 | 1.52M |
| 2025-11-28 | 8.96 | 8.95 | ↓$0.01 (-0.11%) | 8.94 | 9.02 | 2.30M |
| 2025-11-26 | 9.00 | 8.96 | ↓$0.04 (-0.44%) | 8.95 | 9.06 | 1.97M |
| 2025-11-25 | 8.86 | 8.87 | ↑$0.01 (0.11%) | 8.78 | 8.91 | 1.61M |
| 2025-11-24 | 8.93 | 8.90 | ↓$0.03 (-0.34%) | 8.87 | 8.97 | 1.82M |
| 2025-11-21 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.87 | 9.01 | 2.92M |
| 2025-11-20 | 9.09 | 8.99 | ↓$0.10 (-1.10%) | 8.98 | 9.16 | 2.14M |
| 2025-11-19 | 9.13 | 9.09 | ↓$0.04 (-0.44%) | 9.06 | 9.19 | 1.53M |
| 2025-11-18 | 9.06 | 9.15 | ↑$0.09 (0.99%) | 9.01 | 9.17 | 1.97M |
| 2025-11-17 | 8.96 | 9.07 | ↑$0.11 (1.23%) | 8.96 | 9.09 | 2.36M |
| 2025-11-14 | 8.99 | 8.91 | ↓$0.08 (-0.89%) | 8.90 | 9.08 | 2.41M |
| 2025-11-13 | 9.10 | 8.98 | ↓$0.12 (-1.32%) | 8.93 | 9.16 | 2.96M |
| 2025-11-12 | 8.84 | 9.08 | ↑$0.24 (2.71%) | 8.83 | 9.12 | 4.91M |
| 2025-11-11 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.81 | 8.91 | 3.70M |
| 2025-11-10 | 8.99 | 8.75 | ↓$0.24 (-2.67%) | 8.73 | 9.00 | 5.50M |
| 2025-11-07 | 9.00 | 8.91 | ↓$0.09 (-1.00%) | 8.86 | 9.03 | 3.48M |
| 2025-11-06 | 9.13 | 9.06 | ↓$0.07 (-0.77%) | 9.01 | 9.18 | 3.08M |
| 2025-11-05 | 9.22 | 9.14 | ↓$0.08 (-0.87%) | 9.13 | 9.25 | 1.65M |
| 2025-11-04 | 9.12 | 9.11 | ↓$0.01 (-0.11%) | 9.09 | 9.24 | 2.14M |
| 2025-11-03 | 9.11 | 9.05 | ↓$0.06 (-0.66%) | 9.03 | 9.13 | 2.24M |
| 2025-10-31 | 9.09 | 9.03 | ↓$0.06 (-0.66%) | 8.97 | 9.10 | 2.10M |
| 2025-10-30 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 9.07 | 9.20 | 1.95M |
| 2025-10-29 | 9.28 | 9.16 | ↓$0.12 (-1.29%) | 9.12 | 9.28 | 1.34M |
| 2025-10-28 | 9.14 | 9.24 | ↑$0.10 (1.09%) | 9.14 | 9.30 | 1.41M |
| 2025-10-27 | 9.19 | 9.12 | ↓$0.07 (-0.76%) | 9.09 | 9.23 | 780.17K |
| 2025-10-24 | 9.14 | 9.12 | ↓$0.02 (-0.22%) | 9.11 | 9.19 | 0.90M |
| 2025-10-23 | 9.01 | 9.06 | ↑$0.05 (0.55%) | 8.95 | 9.07 | 1.75M |
Create an account or log in to view more rows.
$SUZ tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SUZ we back
$SUZ HODL
$SUZ to the moon
$SUZ Short again!! 😀 😀
$SUZ who loaded up??
$SUZ I can wait.
$SUZ buying!
$SUZ market starting to dump
$SUZ lets see if it can hold the line