Comparing Back to the side-by-side chart ↗
Suzano Papel e Celulose SA ADR (SUZ) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 58 · quality 48 · valuation 92), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +4.4% vs the 50-day and +2.5% vs the 200-day average, 19.8% below the 52-week high and +22.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Suzano Papel e Celulose SA ADR trades 4.4% above its 50-day and 2.5% above its 200-day moving average. (as of 2026-11-02)
Suzano makes pulp and paper products, producing market pulp, fluff pulp, printing and writing papers, paperboard and tissue paper for buyers in Brazil and abroad. It also runs port terminals, generates power, and works on biofuel, textile fibres and lignin research alongside its core paper business.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SUZ overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.33 | 9.33 | 9.17 | 9.25 | +0.11% | 1,899,631 |
| 2026-10-30 | 9.19 | 9.28 | 9.09 | 9.24 | +0.11% | 4,166,909 |
| 2026-10-29 | 9.06 | 9.25 | 8.94 | 9.23 | +2.67% | 4,353,490 |
| 2026-10-28 | 8.87 | 9.12 | 8.78 | 8.99 | +1.01% | 8,884,974 |
| 2026-10-27 | 8.94 | 8.97 | 8.80 | 8.90 | +0.91% | 4,754,680 |
| 2026-10-26 | 8.58 | 8.93 | 8.32 | 8.82 | +2.08% | 10,862,151 |
| 2026-10-23 | 8.58 | 8.79 | 8.46 | 8.64 | +1.29% | 3,922,019 |
| 2026-10-22 | 8.43 | 8.58 | 8.41 | 8.53 | +0.95% | 2,320,593 |
| 2026-10-21 | 8.41 | 8.50 | 8.34 | 8.45 | +0.00% | 2,758,544 |
| 2026-10-20 | 8.50 | 8.54 | 8.43 | 8.45 | -0.59% | 2,015,248 |
| 2026-10-19 | 8.50 | 8.59 | 8.43 | 8.50 | +0.00% | 1,692,419 |
| 2026-10-16 | 8.46 | 8.57 | 8.44 | 8.50 | +1.80% | 2,157,258 |
| 2026-10-15 | 8.45 | 8.55 | 8.30 | 8.35 | -2.45% | 4,458,686 |
| 2026-10-14 | 8.58 | 8.59 | 8.49 | 8.56 | -0.81% | 2,616,914 |
| 2026-10-13 | 8.53 | 8.65 | 8.49 | 8.63 | +1.17% | 2,353,654 |
| 2026-10-12 | 8.59 | 8.61 | 8.52 | 8.53 | -0.47% | 801,903 |
| 2026-10-09 | 8.54 | 8.61 | 8.47 | 8.57 | +0.71% | 2,356,279 |
| 2026-10-08 | 8.41 | 8.62 | 8.40 | 8.51 | +1.07% | 2,854,494 |
| 2026-10-07 | 8.41 | 8.54 | 8.36 | 8.42 | +0.24% | 2,445,610 |
| 2026-10-06 | 8.54 | 8.60 | 8.39 | 8.40 | -0.36% | 2,838,029 |
| 2026-10-05 | 8.50 | 8.77 | 8.32 | 8.43 | -0.82% | 7,110,290 |
| 2026-10-02 | 8.33 | 8.54 | 8.32 | 8.50 | +2.41% | 1,931,316 |
| 2026-10-01 | 8.49 | 8.51 | 8.23 | 8.30 | -3.15% | 2,811,386 |
| 2026-09-30 | 8.59 | 8.66 | 8.55 | 8.57 | +0.59% | 2,394,939 |
| 2026-09-29 | 8.49 | 8.54 | 8.43 | 8.52 | -0.58% | 1,447,027 |
| 2026-09-28 | 8.56 | 8.65 | 8.53 | 8.57 | -1.38% | 2,040,189 |
| 2026-09-25 | 8.83 | 8.84 | 8.67 | 8.69 | -1.03% | 3,178,195 |
| 2026-09-24 | 9.13 | 9.13 | 8.77 | 8.78 | -4.67% | 2,321,610 |
| 2026-09-23 | 9.49 | 9.49 | 9.20 | 9.21 | -3.56% | 2,393,638 |
| 2026-09-22 | 9.29 | 9.56 | 9.27 | 9.55 | +3.24% | 4,337,465 |
| 2026-09-21 | 9.35 | 9.36 | 9.23 | 9.25 | -0.43% | 1,417,753 |
| 2026-09-18 | 9.21 | 9.33 | 9.11 | 9.29 | +0.32% | 2,637,977 |
| 2026-09-17 | 9.17 | 9.28 | 9.07 | 9.26 | +1.76% | 1,993,776 |
| 2026-09-16 | 9.23 | 9.29 | 9.05 | 9.10 | -1.41% | 2,045,153 |
| 2026-09-15 | 9.19 | 9.30 | 9.16 | 9.23 | +0.33% | 2,887,085 |
| 2026-09-14 | 9.21 | 9.26 | 9.14 | 9.20 | -1.71% | 1,750,093 |
| 2026-09-11 | 9.50 | 9.50 | 9.35 | 9.36 | -0.74% | 3,143,890 |
| 2026-09-10 | 9.22 | 9.45 | 9.22 | 9.43 | +1.73% | 4,284,171 |
| 2026-09-09 | 9.27 | 9.40 | 9.18 | 9.27 | +0.43% | 3,759,723 |
| 2026-09-08 | 9.28 | 9.34 | 9.13 | 9.23 | +0.65% | 2,486,370 |
| 2026-09-04 | 9.08 | 9.21 | 9.08 | 9.17 | +0.22% | 2,111,217 |
| 2026-09-03 | 9.18 | 9.24 | 9.03 | 9.15 | +0.11% | 2,221,945 |
| 2026-09-02 | 9.02 | 9.27 | 9.02 | 9.14 | +3.16% | 3,586,310 |
| 2026-09-01 | 8.83 | 8.96 | 8.79 | 8.86 | +1.61% | 2,113,661 |
| 2026-08-31 | 8.93 | 8.96 | 8.71 | 8.72 | -2.02% | 5,319,299 |
| 2026-08-28 | 9.05 | 9.06 | 8.87 | 8.90 | -0.67% | 2,941,414 |
| 2026-08-27 | 8.88 | 9.08 | 8.88 | 8.96 | +0.22% | 2,901,909 |
| 2026-08-26 | 9.03 | 9.03 | 8.92 | 8.94 | -1.00% | 2,522,198 |
| 2026-08-25 | 8.98 | 9.07 | 8.98 | 9.03 | -0.44% | 3,711,333 |
| 2026-08-24 | 9.00 | 9.17 | 8.97 | 9.07 | +3.30% | 8,186,618 |
| 2026-08-21 | 8.65 | 8.85 | 8.62 | 8.78 | +3.29% | 3,973,133 |
| 2026-08-20 | 8.29 | 8.64 | 8.29 | 8.50 | +1.92% | 6,688,651 |
| 2026-08-19 | 7.96 | 8.36 | 7.92 | 8.34 | +5.17% | 4,822,841 |
| 2026-08-18 | 7.91 | 8.02 | 7.89 | 7.93 | +0.89% | 2,500,709 |
| 2026-08-17 | 8.11 | 8.11 | 7.80 | 7.86 | -3.08% | 3,776,923 |
| 2026-08-14 | 8.16 | 8.19 | 7.93 | 8.11 | +1.50% | 2,904,580 |
| 2026-08-13 | 8.11 | 8.11 | 7.86 | 7.99 | -0.37% | 4,630,923 |
| 2026-08-12 | 7.87 | 8.07 | 7.83 | 8.02 | +2.30% | 5,543,782 |
| 2026-08-11 | 8.10 | 8.11 | 7.76 | 7.84 | -3.45% | 4,243,714 |
| 2026-08-10 | 8.20 | 8.25 | 8.11 | 8.12 | -1.22% | 3,048,144 |
| 2026-08-07 | 8.31 | 8.31 | 8.11 | 8.22 | -0.36% | 1,877,386 |
| 2026-08-06 | 8.40 | 8.40 | 8.24 | 8.25 | -1.20% | 2,750,951 |
| 2026-08-05 | 8.43 | 8.45 | 8.35 | 8.35 | +0.00% | 2,329,617 |
| 2026-08-04 | 8.51 | 8.52 | 8.29 | 8.35 | -2.11% | 2,618,342 |
| 2026-08-03 | 8.58 | 8.63 | 8.49 | 8.53 | +0.12% | 3,361,363 |
| 2026-07-31 | 8.45 | 8.58 | 8.31 | 8.52 | +0.95% | 2,454,654 |
| 2026-07-30 | 8.41 | 8.48 | 8.33 | 8.44 | +1.69% | 2,143,622 |
| 2026-07-29 | 8.47 | 8.49 | 8.29 | 8.30 | -1.31% | 2,012,629 |
| 2026-07-28 | 8.33 | 8.53 | 8.32 | 8.41 | +2.31% | 3,326,797 |
| 2026-07-27 | 8.27 | 8.28 | 8.13 | 8.22 | -0.84% | 2,731,696 |
| 2026-07-24 | 8.25 | 8.38 | 8.21 | 8.29 | -0.60% | 2,773,630 |
| 2026-07-23 | 8.32 | 8.43 | 8.21 | 8.34 | -1.30% | 1,732,809 |
| 2026-07-22 | 8.32 | 8.46 | 8.27 | 8.45 | +2.55% | 2,767,146 |
| 2026-07-21 | 8.25 | 8.29 | 8.19 | 8.24 | +0.00% | 1,022,255 |
| 2026-07-20 | 8.23 | 8.28 | 8.12 | 8.24 | +0.37% | 1,801,741 |
| 2026-07-17 | 8.17 | 8.32 | 8.17 | 8.21 | +0.12% | 2,039,025 |
| 2026-07-16 | 8.17 | 8.30 | 8.16 | 8.20 | +0.12% | 2,137,592 |
| 2026-07-15 | 8.13 | 8.28 | 8.10 | 8.19 | +0.49% | 2,461,791 |
| 2026-07-14 | 8.15 | 8.20 | 8.05 | 8.15 | +0.49% | 2,724,401 |
| 2026-07-13 | 8.15 | 8.21 | 8.05 | 8.11 | +0.50% | 1,394,257 |
| 2026-07-10 | 8.14 | 8.19 | 8.05 | 8.07 | +1.00% | 2,183,604 |
| 2026-07-09 | 7.91 | 8.07 | 7.88 | 7.99 | +0.76% | 3,172,935 |
| 2026-07-08 | 7.96 | 7.98 | 7.79 | 7.93 | -1.00% | 3,042,248 |
| 2026-07-07 | 7.98 | 8.07 | 7.92 | 8.01 | +0.38% | 4,361,759 |
| 2026-07-06 | 7.86 | 7.99 | 7.83 | 7.98 | +1.27% | 3,547,690 |
| 2026-07-02 | 7.87 | 7.96 | 7.79 | 7.88 | +0.90% | 3,821,772 |
| 2026-07-01 | 7.68 | 7.84 | 7.67 | 7.81 | +0.64% | 4,167,461 |
| 2026-06-30 | 7.57 | 7.76 | 7.55 | 7.76 | +1.17% | 4,416,845 |
| 2026-06-29 | 7.74 | 7.74 | 7.61 | 7.67 | -0.65% | 3,480,499 |
| 2026-06-26 | 7.93 | 7.94 | 7.69 | 7.72 | -4.69% | 5,672,829 |
| 2026-06-25 | 8.15 | 8.21 | 8.05 | 8.10 | -0.12% | 2,174,050 |
| 2026-06-24 | 7.99 | 8.12 | 7.95 | 8.11 | +0.87% | 2,497,015 |
| 2026-06-23 | 8.05 | 8.08 | 7.99 | 8.04 | -2.07% | 2,711,297 |
| 2026-06-22 | 8.36 | 8.36 | 8.20 | 8.21 | -2.15% | 2,784,665 |
| 2026-06-18 | 8.22 | 8.50 | 8.21 | 8.39 | +1.33% | 4,290,575 |
| 2026-06-17 | 8.55 | 8.60 | 8.25 | 8.28 | -1.66% | 3,050,610 |
| 2026-06-16 | 8.39 | 8.47 | 8.38 | 8.42 | -0.36% | 1,478,317 |
| 2026-06-15 | 8.43 | 8.54 | 8.41 | 8.45 | +2.67% | 3,819,195 |
| 2026-06-12 | 8.16 | 8.28 | 8.09 | 8.23 | +0.98% | 2,749,930 |
| 2026-06-11 | 7.97 | 8.17 | 7.92 | 8.15 | +1.62% | 3,240,729 |
| 2026-06-10 | 8.06 | 8.14 | 7.97 | 8.02 | -1.60% | 2,800,482 |
| 2026-06-09 | 8.21 | 8.21 | 8.10 | 8.15 | +0.37% | 2,730,918 |
| 2026-06-08 | 8.05 | 8.15 | 8.04 | 8.12 | -0.73% | 5,628,859 |
| 2026-06-05 | 8.14 | 8.23 | 8.11 | 8.18 | +1.87% | 3,873,804 |
| 2026-06-04 | 8.10 | 8.17 | 8.02 | 8.03 | -0.12% | 2,194,505 |
| 2026-06-03 | 8.04 | 8.13 | 8.00 | 8.04 | -0.25% | 3,524,760 |
| 2026-06-02 | 8.11 | 8.13 | 8.00 | 8.06 | -0.74% | 4,110,695 |
| 2026-06-01 | 8.22 | 8.24 | 8.06 | 8.12 | -0.73% | 4,290,177 |
| 2026-05-29 | 8.16 | 8.26 | 8.11 | 8.18 | -0.97% | 4,984,980 |
| 2026-05-28 | 8.33 | 8.36 | 8.22 | 8.26 | -1.20% | 3,496,428 |
| 2026-05-27 | 8.39 | 8.49 | 8.30 | 8.36 | +0.36% | 3,743,368 |
| 2026-05-26 | 8.26 | 8.34 | 8.19 | 8.33 | +0.24% | 3,728,933 |
| 2026-05-22 | 8.34 | 8.38 | 8.23 | 8.31 | -1.66% | 3,717,352 |
| 2026-05-21 | 8.32 | 8.54 | 8.29 | 8.45 | +0.00% | 4,312,487 |
| 2026-05-20 | 8.24 | 8.51 | 8.21 | 8.45 | +3.81% | 2,544,264 |
| 2026-05-19 | 8.25 | 8.29 | 8.11 | 8.14 | -2.75% | 2,394,607 |
| 2026-05-18 | 8.24 | 8.47 | 8.19 | 8.37 | +1.95% | 4,170,109 |
| 2026-05-15 | 8.41 | 8.43 | 8.21 | 8.21 | -3.86% | 1,722,206 |
| 2026-05-14 | 8.65 | 8.70 | 8.52 | 8.54 | -0.35% | 1,024,147 |
| 2026-05-13 | 8.68 | 8.70 | 8.47 | 8.57 | -2.06% | 2,784,717 |
| 2026-05-12 | 8.75 | 8.84 | 8.69 | 8.75 | +0.11% | 2,081,553 |
| 2026-05-11 | 8.91 | 8.94 | 8.74 | 8.74 | -1.47% | 2,372,339 |
| 2026-05-08 | 8.86 | 8.89 | 8.79 | 8.87 | +1.14% | 2,659,986 |
| 2026-05-07 | 8.78 | 8.84 | 8.73 | 8.77 | +0.34% | 2,851,272 |
| 2026-05-06 | 8.69 | 8.76 | 8.61 | 8.74 | +1.63% | 2,795,578 |
| 2026-05-05 | 8.61 | 8.83 | 8.59 | 8.60 | +0.58% | 3,367,726 |
| 2026-05-04 | 8.78 | 8.84 | 8.52 | 8.55 | -1.84% | 4,565,391 |
| 2026-05-01 | 8.89 | 8.90 | 8.69 | 8.71 | -1.80% | 2,295,164 |
| 2026-04-30 | 8.85 | 8.94 | 8.73 | 8.87 | -0.67% | 5,180,300 |
| 2026-04-29 | 9.07 | 9.10 | 8.91 | 8.93 | -1.54% | 2,043,279 |
| 2026-04-28 | 9.08 | 9.09 | 8.95 | 9.07 | -0.33% | 1,771,383 |
| 2026-04-27 | 9.13 | 9.20 | 9.09 | 9.10 | +0.00% | 2,110,267 |
| 2026-04-24 | 9.20 | 9.22 | 9.06 | 9.10 | -2.67% | 2,809,734 |
| 2026-04-23 | 9.51 | 9.51 | 9.30 | 9.35 | -1.99% | 2,824,887 |
| 2026-04-22 | 9.68 | 9.70 | 9.51 | 9.54 | +0.63% | 1,557,808 |
| 2026-04-21 | 9.60 | 9.65 | 9.47 | 9.48 | -1.15% | 1,287,031 |
| 2026-04-20 | 9.61 | 9.62 | 9.52 | 9.59 | -0.62% | 2,132,852 |
| 2026-04-17 | 9.56 | 9.77 | 9.56 | 9.65 | +1.37% | 3,865,291 |
| 2026-04-16 | 9.57 | 9.61 | 9.47 | 9.52 | -0.10% | 1,598,966 |
| 2026-04-15 | 9.65 | 9.68 | 9.49 | 9.53 | -1.65% | 2,588,649 |
| 2026-04-14 | 9.63 | 9.73 | 9.59 | 9.69 | +1.89% | 2,255,362 |
| 2026-04-13 | 9.40 | 9.55 | 9.34 | 9.51 | +1.17% | 2,216,107 |
| 2026-04-10 | 9.49 | 9.54 | 9.31 | 9.40 | -0.21% | 2,633,889 |
| 2026-04-09 | 9.25 | 9.50 | 9.25 | 9.42 | +1.95% | 3,176,244 |
| 2026-04-08 | 9.26 | 9.34 | 9.18 | 9.24 | +2.44% | 5,716,529 |
| 2026-04-07 | 9.14 | 9.16 | 8.95 | 9.02 | -6.53% | 11,851,280 |
| 2026-04-06 | 9.87 | 9.90 | 9.59 | 9.65 | -2.03% | 3,523,688 |
| 2026-04-02 | 9.80 | 9.93 | 9.77 | 9.85 | -2.38% | 3,749,273 |
| 2026-04-01 | 10.08 | 10.15 | 10.02 | 10.09 | +0.80% | 2,881,451 |
| 2026-03-31 | 9.74 | 10.04 | 9.70 | 10.01 | +4.16% | 4,537,379 |
| 2026-03-30 | 9.68 | 9.71 | 9.55 | 9.61 | +0.00% | 2,098,373 |
| 2026-03-27 | 9.69 | 9.74 | 9.60 | 9.61 | -0.10% | 3,493,468 |
| 2026-03-26 | 9.73 | 9.86 | 9.61 | 9.62 | -2.04% | 2,774,295 |
| 2026-03-25 | 9.83 | 9.93 | 9.74 | 9.82 | +1.45% | 3,531,618 |
| 2026-03-24 | 9.63 | 9.77 | 9.53 | 9.68 | -1.12% | 3,930,410 |
| 2026-03-23 | 9.60 | 9.89 | 9.55 | 9.79 | +4.04% | 4,059,669 |
| 2026-03-20 | 9.58 | 9.63 | 9.32 | 9.41 | -3.29% | 6,347,923 |
| 2026-03-19 | 9.80 | 9.89 | 9.70 | 9.73 | -2.89% | 8,324,226 |
| 2026-03-18 | 10.14 | 10.24 | 10.01 | 10.02 | -0.99% | 5,275,817 |
| 2026-03-17 | 10.27 | 10.37 | 10.11 | 10.12 | -0.20% | 4,664,502 |
| 2026-03-16 | 10.15 | 10.23 | 10.02 | 10.14 | +1.30% | 4,276,765 |
| 2026-03-13 | 10.23 | 10.27 | 9.99 | 10.01 | -1.38% | 3,892,346 |
| 2026-03-12 | 10.49 | 10.49 | 10.12 | 10.15 | -4.25% | 3,116,801 |
| 2026-03-11 | 10.65 | 10.69 | 10.56 | 10.60 | -0.93% | 1,904,935 |
| 2026-03-10 | 10.63 | 10.88 | 10.54 | 10.70 | +0.28% | 5,279,953 |
| 2026-03-09 | 10.39 | 10.67 | 10.28 | 10.67 | +2.60% | 6,141,091 |
| 2026-03-06 | 10.49 | 10.51 | 10.31 | 10.40 | -1.23% | 6,602,786 |
| 2026-03-05 | 10.77 | 10.81 | 10.48 | 10.53 | -2.05% | 3,507,076 |
| 2026-03-04 | 10.75 | 10.81 | 10.66 | 10.75 | -0.92% | 4,335,500 |
| 2026-03-03 | 10.80 | 10.90 | 10.57 | 10.85 | -2.95% | 3,400,216 |
| 2026-03-02 | 11.16 | 11.26 | 11.07 | 11.18 | -1.32% | 2,854,871 |
| 2026-02-27 | 11.37 | 11.44 | 11.24 | 11.33 | -1.13% | 2,933,315 |
| 2026-02-26 | 11.52 | 11.54 | 11.29 | 11.46 | +0.17% | 3,897,798 |
| 2026-02-25 | 11.43 | 11.54 | 11.36 | 11.44 | +0.97% | 11,056,621 |
| 2026-02-24 | 11.32 | 11.43 | 11.30 | 11.33 | +3.00% | 3,747,313 |
| 2026-02-23 | 10.93 | 11.07 | 10.92 | 11.00 | +0.09% | 3,784,578 |
| 2026-02-20 | 10.84 | 11.00 | 10.81 | 10.99 | +0.46% | 2,113,850 |
| 2026-02-19 | 11.01 | 11.04 | 10.93 | 10.94 | +0.55% | 1,565,259 |
| 2026-02-18 | 11.00 | 11.18 | 10.85 | 10.88 | -0.82% | 3,552,180 |
| 2026-02-17 | 11.20 | 11.20 | 10.96 | 10.97 | -1.88% | 1,450,609 |
| 2026-02-13 | 11.19 | 11.26 | 10.89 | 11.18 | -0.45% | 2,905,008 |
| 2026-02-12 | 11.11 | 11.25 | 11.00 | 11.23 | +0.45% | 3,685,939 |
| 2026-02-11 | 10.69 | 11.21 | 10.59 | 11.18 | +13.50% | 9,024,891 |
| 2026-02-10 | 9.92 | 10.04 | 9.81 | 9.85 | +0.00% | 3,880,313 |
| 2026-02-09 | 9.79 | 9.88 | 9.74 | 9.85 | +1.76% | 2,345,490 |
| 2026-02-06 | 9.67 | 9.72 | 9.59 | 9.68 | +1.04% | 1,810,437 |
| 2026-02-05 | 9.68 | 9.72 | 9.55 | 9.58 | +1.38% | 3,388,934 |
| 2026-02-04 | 9.37 | 9.49 | 9.34 | 9.45 | +0.43% | 4,218,951 |
| 2026-02-03 | 9.36 | 9.51 | 9.29 | 9.41 | +0.97% | 3,234,695 |
| 2026-02-02 | 9.32 | 9.40 | 9.21 | 9.32 | -0.53% | 2,098,276 |
| 2026-01-30 | 9.42 | 9.66 | 9.29 | 9.37 | -1.68% | 3,915,562 |
| 2026-01-29 | 9.78 | 9.79 | 9.48 | 9.53 | -3.64% | 3,376,607 |
| 2026-01-28 | 9.88 | 9.97 | 9.79 | 9.89 | +0.61% | 2,123,613 |
| 2026-01-27 | 9.94 | 9.98 | 9.77 | 9.83 | +0.41% | 1,815,197 |
| 2026-01-26 | 9.89 | 9.93 | 9.76 | 9.79 | -0.61% | 2,616,567 |
| 2026-01-23 | 9.69 | 9.93 | 9.64 | 9.85 | -0.10% | 2,493,231 |
| 2026-01-22 | 9.87 | 10.06 | 9.80 | 9.86 | +1.13% | 2,597,565 |
| 2026-01-21 | 9.64 | 9.81 | 9.63 | 9.75 | +1.99% | 2,819,706 |
| 2026-01-20 | 9.51 | 9.63 | 9.47 | 9.56 | -0.83% | 1,427,114 |
| 2026-01-16 | 9.68 | 9.68 | 9.47 | 9.64 | -1.03% | 2,388,446 |
| 2026-01-15 | 9.65 | 9.81 | 9.61 | 9.74 | +0.83% | 1,879,292 |
| 2026-01-14 | 9.66 | 9.71 | 9.57 | 9.66 | +0.52% | 2,070,114 |
| 2026-01-13 | 9.58 | 9.62 | 9.52 | 9.61 | -0.52% | 1,691,422 |
| 2026-01-12 | 9.60 | 9.72 | 9.60 | 9.66 | +1.15% | 1,638,575 |
| 2026-01-09 | 9.37 | 9.57 | 9.37 | 9.55 | +3.02% | 2,044,981 |
| 2026-01-08 | 9.13 | 9.27 | 9.12 | 9.27 | -0.43% | 1,875,772 |
| 2026-01-07 | 9.31 | 9.40 | 9.26 | 9.31 | +0.00% | 2,091,776 |
| 2026-01-06 | 9.45 | 9.49 | 9.29 | 9.31 | -0.43% | 1,746,413 |
| 2026-01-05 | 9.57 | 9.61 | 9.35 | 9.35 | -1.79% | 1,868,955 |
| 2026-01-02 | 9.46 | 9.59 | 9.42 | 9.52 | +1.93% | 1,809,368 |
| 2025-12-31 | 9.32 | 9.36 | 9.31 | 9.34 | -0.11% | 586,986 |
| 2025-12-30 | 9.34 | 9.39 | 9.32 | 9.35 | +0.97% | 2,281,580 |
| 2025-12-29 | 9.26 | 9.29 | 9.22 | 9.26 | -0.64% | 771,178 |
| 2025-12-26 | 9.33 | 9.38 | 9.29 | 9.32 | +0.54% | 1,404,185 |
| 2025-12-24 | 9.28 | 9.33 | 9.22 | 9.27 | -0.32% | 613,615 |
| 2025-12-23 | 9.24 | 9.31 | 9.03 | 9.30 | +1.20% | 4,676,993 |
| 2025-12-22 | 9.23 | 9.36 | 9.14 | 9.19 | -2.96% | 3,602,297 |
| 2025-12-19 | 9.62 | 9.73 | 9.45 | 9.47 | -0.73% | 4,006,910 |
| 2025-12-18 | 9.18 | 9.60 | 9.18 | 9.54 | +6.12% | 4,586,300 |
| 2025-12-17 | 8.93 | 9.02 | 8.91 | 8.99 | +0.78% | 2,525,496 |
| 2025-12-16 | 8.95 | 9.02 | 8.89 | 8.92 | -1.00% | 2,151,423 |
| 2025-12-15 | 9.00 | 9.02 | 8.87 | 9.01 | -0.11% | 2,654,576 |
| 2025-12-12 | 9.17 | 9.20 | 8.96 | 9.02 | -1.20% | 2,473,575 |
| 2025-12-11 | 9.28 | 9.28 | 9.04 | 9.13 | -3.28% | 3,797,116 |
| 2025-12-10 | 9.20 | 9.45 | 9.20 | 9.44 | +1.83% | 1,969,868 |
| 2025-12-09 | 9.34 | 9.53 | 9.24 | 9.27 | +0.32% | 2,632,399 |
| 2025-12-08 | 9.27 | 9.34 | 9.22 | 9.24 | +0.00% | 5,530,061 |
| 2025-12-05 | 9.36 | 9.42 | 9.20 | 9.24 | -0.54% | 3,837,563 |
| 2025-12-04 | 9.28 | 9.38 | 9.28 | 9.29 | +0.76% | 1,584,186 |
| 2025-12-03 | 9.13 | 9.24 | 9.12 | 9.22 | +1.88% | 1,328,817 |
| 2025-12-02 | 9.00 | 9.08 | 8.97 | 9.05 | +1.91% | 1,269,554 |
| 2025-12-01 | 8.91 | 8.96 | 8.86 | 8.88 | -0.78% | 1,519,411 |
| 2025-11-28 | 8.96 | 9.02 | 8.94 | 8.95 | -0.11% | 2,297,491 |
| 2025-11-26 | 9.00 | 9.06 | 8.95 | 8.96 | +1.01% | 1,966,667 |
| 2025-11-25 | 8.86 | 8.90 | 8.78 | 8.87 | -0.34% | 1,608,001 |
| 2025-11-24 | 8.93 | 8.97 | 8.87 | 8.90 | -0.56% | 1,822,086 |
| 2025-11-21 | 8.98 | 9.01 | 8.87 | 8.95 | -0.44% | 2,921,301 |
| 2025-11-20 | 9.09 | 9.16 | 8.98 | 8.99 | -1.10% | 2,151,904 |
| 2025-11-19 | 9.13 | 9.19 | 9.06 | 9.09 | -0.66% | 1,536,512 |
| 2025-11-18 | 9.06 | 9.17 | 9.01 | 9.15 | +0.88% | 1,975,669 |
| 2025-11-17 | 8.96 | 9.09 | 8.96 | 9.07 | +1.80% | 2,355,575 |
| 2025-11-14 | 8.99 | 9.08 | 8.89 | 8.91 | -0.78% | 2,412,291 |
| 2025-11-13 | 9.10 | 9.15 | 8.93 | 8.98 | -1.10% | 2,956,923 |
| 2025-11-12 | 8.84 | 9.12 | 8.83 | 9.08 | +2.60% | 4,914,711 |
| 2025-11-11 | 8.86 | 8.91 | 8.81 | 8.85 | +1.14% | 3,695,139 |
| 2025-11-10 | 8.99 | 9.00 | 8.73 | 8.75 | -1.80% | 5,498,352 |
| 2025-11-07 | 9.00 | 9.03 | 8.86 | 8.91 | -1.66% | 3,491,579 |
| 2025-11-06 | 9.13 | 9.18 | 9.01 | 9.06 | -0.88% | 3,083,944 |
| 2025-11-05 | 9.22 | 9.25 | 9.13 | 9.14 | +0.33% | 1,651,796 |
| 2025-11-04 | 9.12 | 9.24 | 9.09 | 9.11 | +0.66% | 2,141,891 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+5.18%). Worst month: Apr (-8.67%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Suzano Papel e Celulose SA ADR's (SUZ) latest close?
9.25 on 2026-11-02, from the Closelook data lake's daily price record.
What is SUZ's 52-week high and low?
11.54 high and 7.55 low over the trailing 52 weeks, as of 2026-11-02.
What is Suzano Papel e Celulose SA ADR's strongest and weakest month historically?
Historically, SUZ's strongest calendar month has been Dec (average +5.18%) and its weakest Apr (average -8.67%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Suzano Papel e Celulose SA ADR's Closelooknet score?
51 out of 100 (momentum 58 · quality 48 · valuation 92), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SUZ?
Recovery attempt under the 200-day: Trades +4.4% vs the 50-day and +2.5% vs the 200-day average, 19.8% below the 52-week high and +22.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SUZ above its 50-day and 200-day moving averages?
Suzano Papel e Celulose SA ADR trades 4.4% above its 50-day and 2.5% above its 200-day moving average (6.6% above its 20-day). As of 2026-11-02.