stockNYSE: SUZ • 28 Days Updates
Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (SUZ)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.suzano.com.br
Price & Performance Trajectory
Suzano S.A. American Depositary Shares (each representing One Ordinary Share)NYSE: SUZ
Latest Close
$8.51
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSUZ session performance
✓ Latest Close USD
$8.51
Latest session close
$-0.92vs period start
Period Return % % GAIN
-9.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.56 / $8.32
Period range envelope
$1.24channel spread
Total Volume SHARES
54.36M
Period turnover
Avg: 2.72M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $8.51 | +1.07% | $8.62 | $8.41 | 2.85M |
| Oct 07, 2026 | $8.42 | +0.24% | $8.54 | $8.36 | 2.45M |
| Oct 06, 2026 | $8.40 | -0.36% | $8.60 | $8.39 | 2.84M |
| Oct 05, 2026 | $8.43 | -0.82% | $8.77 | $8.32 | 7.11M |
| Oct 02, 2026 | $8.50 | +2.41% | $8.54 | $8.33 | 1.93M |
| Sep 30, 2026 | $8.60 | +0.94% | $8.66 | $8.55 | 1.30M |
| Sep 29, 2026 | $8.52 | -0.58% | $8.54 | $8.43 | 1.45M |
| Sep 28, 2026 | $8.57 | -1.38% | $8.66 | $8.53 | 2.04M |
| Sep 25, 2026 | $8.69 | -1.03% | $8.84 | $8.67 | 3.18M |
| Sep 24, 2026 | $8.78 | -4.67% | $9.13 | $8.77 | 2.32M |
| Sep 23, 2026 | $9.21 | -3.56% | $9.50 | $9.20 | 2.39M |
| Sep 22, 2026 | $9.55 | +3.24% | $9.56 | $9.27 | 4.34M |
| Sep 21, 2026 | $9.25 | -0.43% | $9.36 | $9.24 | 1.42M |
| Sep 18, 2026 | $9.29 | +0.32% | $9.33 | $9.11 | 2.64M |
| Sep 17, 2026 | $9.26 | +1.76% | $9.28 | $9.07 | 1.99M |
Page 1 of 2