Suzano Papel e Celulose SA ADR (SUZ) went public on August 16, 2007, when it opened at a split-adjusted price of $5.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $10.38 | $10.82 | $9.98 | $10.49 | 21,169,300 |
October 2024 | $10.04 | $10.64 | $9.56 | $10.27 | 30,319,884 |
September 2024 | $9.83 | $10.14 | $9.22 | $10.00 | 24,913,869 |
August 2024 | $9.58 | $10.42 | $8.99 | $9.74 | 47,492,598 |
July 2024 | $10.38 | $10.43 | $9.15 | $9.54 | 30,986,319 |
June 2024 | $9.19 | $10.62 | $8.78 | $10.27 | 47,748,973 |
May 2024 | $11.26 | $11.93 | $9.30 | $9.35 | 92,215,068 |
April 2024 | $12.82 | $12.98 | $11.22 | $11.24 | 25,764,746 |
March 2024 | $11.50 | $12.84 | $11.43 | $12.78 | 33,751,207 |
February 2024 | $10.42 | $11.70 | $10.16 | $11.35 | 30,940,276 |
January 2024 | $11.31 | $11.39 | $10.14 | $10.40 | 21,933,463 |
December 2023 | $10.25 | $11.56 | $10.04 | $11.36 | 27,646,223 |
November 2023 | $9.99 | $10.88 | $9.99 | $10.61 | 29,186,467 |
October 2023 | $10.50 | $11.33 | $9.92 | $9.99 | 30,197,017 |
September 2023 | $10.16 | $11.17 | $9.38 | $10.50 | 28,426,530 |
August 2023 | $9.88 | $10.39 | $9.62 | $9.89 | 28,357,569 |
July 2023 | $9.15 | $10.02 | $8.70 | $9.93 | 22,368,263 |
June 2023 | $8.72 | $9.88 | $8.61 | $9.01 | 34,783,913 |
May 2023 | $7.82 | $9.24 | $7.61 | $8.67 | 30,394,389 |
April 2023 | $8.00 | $8.46 | $7.29 | $7.79 | 28,917,805 |
March 2023 | $8.80 | $9.10 | $7.65 | $8.02 | 35,544,282 |
February 2023 | $9.05 | $9.21 | $8.55 | $8.92 | 29,603,243 |
January 2023 | $8.94 | $9.86 | $8.57 | $8.97 | 34,238,306 |
December 2022 | $9.58 | $9.84 | $8.68 | $9.03 | 34,695,651 |
November 2022 | $9.70 | $10.45 | $9.39 | $9.59 | 38,179,772 |
