NYSE · SUZ

Suzano S.A.

Basic Materials · Paper, Lumber & Forest Products

$8.11

Up+$0.12 (+1.50%)

Updated Aug 16, 2026, 5:28 AM

SID Score

6.4/10

Composite research score

Smart Money

54/100

Neutral

Price performance

SUZ price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SUZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$8.16	$8.19	$7.935	$8.11	2.9M
Aug 13, 2026	$8.11	$8.11	$7.86	$7.99	4.63M
Aug 12, 2026	$7.87	$8.07	$7.83	$8.02	5.54M
Aug 11, 2026	$8.10	$8.105	$7.76	$7.84	4.24M
Aug 10, 2026	$8.20	$8.25	$8.11	$8.12	3.05M
Aug 7, 2026	$8.31	$8.31	$8.11	$8.22	1.88M
Aug 6, 2026	$8.40	$8.40	$8.245	$8.25	2.75M
Aug 5, 2026	$8.43	$8.45	$8.35	$8.35	2.33M
Aug 4, 2026	$8.51	$8.52	$8.29	$8.35	2.62M
Aug 3, 2026	$8.58	$8.63	$8.49	$8.53	3.36M
Jul 31, 2026	$8.45	$8.58	$8.31	$8.52	2.45M
Jul 30, 2026	$8.41	$8.48	$8.33	$8.44	2.14M
Jul 29, 2026	$8.47	$8.49	$8.29	$8.30	2.01M
Jul 28, 2026	$8.33	$8.53	$8.32	$8.41	3.33M
Jul 27, 2026	$8.27	$8.28	$8.135	$8.22	2.73M
Jul 24, 2026	$8.25	$8.38	$8.21	$8.29	2.77M
Jul 23, 2026	$8.32	$8.43	$8.215	$8.34	1.73M
Jul 22, 2026	$8.32	$8.46	$8.265	$8.45	2.77M
Jul 21, 2026	$8.25	$8.29	$8.1901	$8.24	1.02M
Jul 20, 2026	$8.23	$8.28	$8.115	$8.24	1.8M