If you invested $1000 in Suzano S.A. (SUZ) 10 years ago, it would be worth $3,403.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $938.03, while $1000 invested 1 year ago would be worth $902.36. This corresponds to total returns of 240.31%, -6.2%, -9.76%, respectively, with annualized returns of 13.02%, -1.27%, -9.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.65 | 8.78 | 8.78 | 8.85 | 8.62 | 3.97M |
| August 20, 2026 | 8.29 | 8.5 | 8.5 | 8.64 | 8.29 | 6.69M |
| August 19, 2026 | 7.96 | 8.34 | 8.34 | 8.36 | 7.92 | 4.82M |
| August 18, 2026 | 7.91 | 7.93 | 7.93 | 8.02 | 7.89 | 2.5M |
| August 17, 2026 | 8.11 | 7.86 | 7.86 | 8.11 | 7.81 | 3.78M |
| August 14, 2026 | 8.16 | 8.11 | 8.11 | 8.19 | 7.94 | 2.9M |
| August 13, 2026 | 8.11 | 7.99 | 7.99 | 8.11 | 7.86 | 4.63M |
| August 12, 2026 | 7.87 | 8.02 | 8.02 | 8.07 | 7.83 | 5.54M |
| August 11, 2026 | 8.1 | 7.84 | 7.84 | 8.11 | 7.76 | 4.24M |
| August 10, 2026 | 8.2 | 8.12 | 8.12 | 8.25 | 8.11 | 3.05M |
| August 07, 2026 | 8.31 | 8.22 | 8.22 | 8.31 | 8.11 | 1.88M |
| August 06, 2026 | 8.4 | 8.25 | 8.25 | 8.4 | 8.24 | 2.75M |
| August 05, 2026 | 8.43 | 8.35 | 8.35 | 8.45 | 8.35 | 2.33M |
| August 04, 2026 | 8.51 | 8.35 | 8.35 | 8.52 | 8.29 | 2.62M |
| August 03, 2026 | 8.58 | 8.53 | 8.53 | 8.63 | 8.49 | 3.36M |
| July 31, 2026 | 8.45 | 8.52 | 8.52 | 8.58 | 8.31 | 2.45M |
| July 30, 2026 | 8.41 | 8.44 | 8.44 | 8.48 | 8.33 | 2.14M |
| July 29, 2026 | 8.47 | 8.3 | 8.3 | 8.49 | 8.29 | 2.01M |
| July 28, 2026 | 8.33 | 8.41 | 8.41 | 8.53 | 8.32 | 3.33M |
| July 27, 2026 | 8.27 | 8.22 | 8.22 | 8.28 | 8.14 | 2.73M |
| July 23, 2026 | 8.32 | 8.34 | 8.34 | 8.43 | 8.22 | 1.73M |
| July 22, 2026 | 8.32 | 8.45 | 8.45 | 8.46 | 8.27 | 2.77M |
| July 21, 2026 | 8.25 | 8.24 | 8.24 | 8.29 | 8.19 | 1.02M |
| July 20, 2026 | 8.23 | 8.24 | 8.24 | 8.28 | 8.12 | 1.8M |
| July 17, 2026 | 8.17 | 8.21 | 8.21 | 8.32 | 8.17 | 2.04M |
| July 16, 2026 | 8.17 | 8.2 | 8.2 | 8.3 | 8.16 | 2.14M |
| July 15, 2026 | 8.13 | 8.19 | 8.19 | 8.28 | 8.1 | 2.46M |
| July 14, 2026 | 8.15 | 8.15 | 8.15 | 8.2 | 8.06 | 2.72M |
| July 13, 2026 | 8.15 | 8.11 | 8.11 | 8.22 | 8.05 | 1.39M |
| July 10, 2026 | 8.14 | 8.07 | 8.07 | 8.19 | 8.06 | 2.18M |
| July 09, 2026 | 7.91 | 7.99 | 7.99 | 8.07 | 7.88 | 3.17M |
| July 08, 2026 | 7.96 | 7.93 | 7.93 | 7.98 | 7.79 | 3.04M |
| July 07, 2026 | 7.98 | 8.01 | 8.01 | 8.07 | 7.92 | 4.36M |
| July 06, 2026 | 7.86 | 7.98 | 7.98 | 7.99 | 7.83 | 3.55M |
| July 02, 2026 | 7.87 | 7.88 | 7.88 | 7.97 | 7.79 | 3.82M |
| July 01, 2026 | 7.68 | 7.81 | 7.81 | 7.84 | 7.67 | 4.17M |
| June 30, 2026 | 7.57 | 7.76 | 7.76 | 7.77 | 7.56 | 4.42M |
| June 29, 2026 | 7.74 | 7.67 | 7.67 | 7.74 | 7.61 | 3.48M |
| June 26, 2026 | 7.93 | 7.72 | 7.72 | 7.94 | 7.69 | 5.67M |
| June 25, 2026 | 8.15 | 8.1 | 8.1 | 8.21 | 8.06 | 2.17M |
| June 24, 2026 | 7.99 | 8.11 | 8.11 | 8.12 | 7.95 | 2.5M |
| June 23, 2026 | 8.05 | 8.04 | 8.04 | 8.08 | 7.99 | 2.71M |
| June 22, 2026 | 8.36 | 8.21 | 8.21 | 8.36 | 8.2 | 2.78M |
| June 18, 2026 | 8.22 | 8.39 | 8.39 | 8.5 | 8.21 | 4.29M |
| June 17, 2026 | 8.55 | 8.28 | 8.28 | 8.6 | 8.25 | 3.05M |
| June 16, 2026 | 8.39 | 8.42 | 8.42 | 8.47 | 8.39 | 1.48M |
| June 15, 2026 | 8.43 | 8.45 | 8.45 | 8.54 | 8.41 | 3.82M |
| June 12, 2026 | 8.16 | 8.23 | 8.23 | 8.28 | 8.09 | 2.74M |
| June 11, 2026 | 7.97 | 8.15 | 8.15 | 8.17 | 7.92 | 3.24M |
| June 10, 2026 | 8.06 | 8.02 | 8.02 | 8.14 | 7.97 | 2.8M |
| June 09, 2026 | 8.21 | 8.15 | 8.15 | 8.21 | 8.1 | 2.73M |
| June 08, 2026 | 8.05 | 8.12 | 8.12 | 8.15 | 8.04 | 5.63M |
| June 05, 2026 | 8.14 | 8.18 | 8.18 | 8.23 | 8.11 | 3.87M |
| June 04, 2026 | 8.1 | 8.03 | 8.03 | 8.17 | 8.02 | 2.19M |
| June 03, 2026 | 8.04 | 8.04 | 8.04 | 8.13 | 8 | 3.52M |
| June 02, 2026 | 8.11 | 8.06 | 8.06 | 8.13 | 8 | 4.11M |
| June 01, 2026 | 8.22 | 8.12 | 8.12 | 8.24 | 8.06 | 4.27M |
| May 29, 2026 | 8.16 | 8.18 | 8.18 | 8.26 | 8.11 | 4.98M |
| May 28, 2026 | 8.33 | 8.26 | 8.26 | 8.36 | 8.23 | 3.5M |
| May 27, 2026 | 8.39 | 8.36 | 8.36 | 8.49 | 8.3 | 3.74M |