B3 · BRL
Datos históricos de Suzano S.A.
Suzano S.A. · SUZB3.SA
BRL 42.67
▼ -0.10 (-0.23%)
Última operación · 9/10/2026, 20:05:59 UTC
- Variación en el periodo
- −11.49%
- Máximo
- US$59.65
- 26 de febrero de 2026
- Mínimo
- US$39.17
- 30 de junio de 2026
- Volumen medio diario
- 6.71 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.86 | 42.95 | 42.17 | 42.67 | −0.23% | 6.72 M |
| 8 oct 2026 | 42.30 | 43.15 | 42.04 | 42.77 | +1.40% | 6.39 M |
| 7 oct 2026 | 41.80 | 42.63 | 41.61 | 42.18 | +1.10% | 6.96 M |
| 6 oct 2026 | 42.36 | 42.76 | 41.62 | 41.72 | −0.57% | 10.71 M |
| 5 oct 2026 | 45.10 | 45.14 | 40.60 | 41.96 | −5.39% | 28.55 M |
| 2 oct 2026 | 43.89 | 44.47 | 43.22 | 44.35 | +2.52% | 7.19 M |
| 1 oct 2026 | 44.50 | 44.55 | 42.90 | 43.26 | −2.13% | 9.19 M |
| 30 sep 2026 | 45.02 | 45.02 | 44.20 | 44.20 | −0.38% | 4.33 M |
| 29 sep 2026 | 44.61 | 44.77 | 43.92 | 44.37 | −0.72% | 3.34 M |
| 28 sep 2026 | 44.86 | 45.05 | 44.46 | 44.69 | −0.69% | 6.57 M |
| 25 sep 2026 | 45.52 | 45.79 | 44.98 | 45.00 | −1.27% | 3.05 M |
| 24 sep 2026 | 47.42 | 47.58 | 45.43 | 45.58 | −4.02% | 6.44 M |
| 23 sep 2026 | 48.04 | 48.55 | 47.43 | 47.49 | −2.24% | 10.07 M |
| 22 sep 2026 | 47.01 | 48.69 | 47.01 | 48.58 | +2.81% | 7.08 M |
| 21 sep 2026 | 48.00 | 48.20 | 47.09 | 47.25 | −1.54% | 6.31 M |
| 18 sep 2026 | 47.39 | 47.99 | 46.91 | 47.99 | +1.24% | 9.76 M |
| 17 sep 2026 | 46.94 | 47.76 | 46.59 | 47.40 | +1.50% | 3.15 M |
| 16 sep 2026 | 47.42 | 47.67 | 46.63 | 46.70 | −1.81% | 4.75 M |
| 15 sep 2026 | 47.73 | 47.77 | 46.99 | 47.56 | +0.55% | 2.69 M |
| 14 sep 2026 | 46.84 | 47.54 | 46.79 | 47.30 | −1.07% | 5.62 M |
| 11 sep 2026 | 48.10 | 48.60 | 47.65 | 47.81 | −0.60% | 6.03 M |
| 10 sep 2026 | 47.27 | 48.10 | 47.27 | 48.10 | +1.84% | 7.53 M |
| 9 sep 2026 | 46.91 | 47.73 | 46.70 | 47.23 | +0.43% | 5.34 M |
| 8 sep 2026 | 47.15 | 47.54 | 46.39 | 47.03 | +0.30% | 7.6 M |
| 4 sep 2026 | 46.86 | 46.98 | 46.37 | 46.89 | +0.21% | 3.81 M |
| 3 sep 2026 | 47.03 | 47.07 | 45.91 | 46.79 | +0.09% | 4.26 M |
| 2 sep 2026 | 46.01 | 47.27 | 45.94 | 46.75 | +2.16% | 7.75 M |
| 1 sep 2026 | 45.43 | 46.00 | 45.22 | 45.76 | +1.02% | 4.83 M |
| 31 ago 2026 | 46.17 | 46.23 | 45.24 | 45.30 | −1.50% | 6.04 M |
| 28 ago 2026 | 46.88 | 47.18 | 45.92 | 45.99 | −0.88% | 6.48 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.