BYMA · SUZ · stock
Suzano S.A. (SUZ) stock price history
Every BYMA trading session of Suzano S.A. from Jul 17, 2019 to Sep 29, 2026: 1,762 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUZ adjusted close, 2019 to 2026
- ARS 16,900
- All time high, 2026
- ARS 17,130
- 52 week high, ARS 11,840 low
- 1,762
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SUZ key facts
- Suzano S.A. (SUZ) closed at ARS 13,700 on Sep 29, 2026 on BYMA.
- SUZ's all time high close is ARS 16,900, set on Feb 26, 2026; its all time low close is ARS 734.79 on Jul 6, 2020.
- SUZ's 52 week range is ARS 11,840 to ARS 17,130.
- SUZ returned -0.4% over the year to Sep 29, 2026 and +608.6% over five years.
- Since Jul 17, 2019 SUZ returned +1,646%, +48.7% a year compounded.
- SUZ's deepest drawdown was -31.6% from Jun 18, 2020 to Jul 6, 2020.
- DataCedar holds 1,762 daily sessions of SUZ history from Jul 17, 2019 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SUZ price chart, 2019 to 2026
SUZ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +15.7% |
| 6 months | -3.4% |
| Year to date | -4.1% |
| 1 year | -0.4% |
| 3 years | +54.6% |
| 5 years | +608.6% |
| 10 years | n/a |
| Since Jul 17, 2019 | +1,646% |
| Compound annual growth, 7.2 years | +48.7% |
SUZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 16,900 on Feb 26, 2026
- All time low close
- ARS 734.79 on Jul 6, 2020
- 52 week high
- ARS 17,130 on Feb 26, 2026
- 52 week low
- ARS 11,840 on Jun 29, 2026
- Deepest drawdown
- -31.6% from Jun 18, 2020 to Jul 6, 2020, recovered Oct 14, 2020
- Best single session
- +73.5% on Oct 14, 2020
- Worst single session
- -27.1% on Jun 19, 2020
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2019
- 17.5×
- Best calendar year
- 2023, +245%
- Worst calendar year
- 2024, +11%
SUZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 17, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 14,480 | ARS 17,130 | ARS 11,840 | ARS 13,700 | -4.1% | 111.7K | 187 |
| 2025 | ARS 12,150 | ARS 14,910 | ARS 9,930 | ARS 14,290 | +20.1% | 144.9K | 243 |
| 2024 | ARS 10,870 | ARS 14,616 | ARS 10,500 | ARS 11,900 | +11.5% | 43K | 246 |
| 2023 | ARS 3,095 | ARS 10,901 | ARS 3,095 | ARS 10,675 | +244.9% | 27K | 243 |
| 2022 | ARS 2,150 | ARS 3,604 | ARS 1,975 | ARS 3,095 | +43.9% | 26.8K | 244 |
| 2021 | ARS 1,523 | ARS 2,246 | ARS 1,523 | ARS 2,150 | +41.2% | 13K | 244 |
| 2020 | ARS 784.78 | ARS 1,637 | ARS 734.79 | ARS 1,523 | +94.0% | 18.7K | 241 |
| 2019 | ARS 784.78 | ARS 784.78 | ARS 784.78 | ARS 784.78 | n/a | 5K | 114 |
SUZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 13,700 | -2.1% |
| August 2026 | ARS 14,000 | +4.2% |
| July 2026 | ARS 13,440 | +11.4% |
| June 2026 | ARS 12,060 | -1.1% |
| May 2026 | ARS 12,200 | -8.3% |
| April 2026 | ARS 13,310 | -9.6% |
| March 2026 | ARS 14,730 | -10.5% |
| February 2026 | ARS 16,460 | +16.7% |
| January 2026 | ARS 14,100 | -1.3% |
| December 2025 | ARS 14,290 | +4.7% |
| November 2025 | ARS 13,650 | +0.4% |
| October 2025 | ARS 13,590 | -5.4% |
About the SUZ data
Daily bars. 1,762 sessions from Jul 17, 2019 to Sep 29, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
SUZ share price history
