BYMA · SUZB3 · stock
Suzano S.A. (SUZB3) stock price history
Every BYMA trading session of Suzano S.A. from Feb 10, 2025 to Sep 28, 2026: 261 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.
SUZB3 adjusted close, 2025 to 2026
- ARS 17,060
- All time high, 2026
- ARS 17,060
- 52 week high, ARS 11,760 low
- 261
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SUZB3 key facts
- Suzano S.A. (SUZB3) closed at ARS 13,890 on Sep 28, 2026 on BYMA.
- SUZB3's all time high close is ARS 17,060, set on Feb 26, 2026; its all time low close is ARS 10,350 on Apr 22, 2025.
- SUZB3's 52 week range is ARS 11,760 to ARS 17,060.
- SUZB3 returned +2.9% over the year to Sep 28, 2026.
- Since Feb 10, 2025 SUZB3 returned +12%, +7.3% a year compounded.
- SUZB3's deepest drawdown was -30.0% from Feb 26, 2026 to Jun 29, 2026.
- DataCedar holds 261 daily sessions of SUZB3 history from Feb 10, 2025 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SUZB3 price chart, 2025 to 2026
SUZB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +12.8% |
| 6 months | -1.3% |
| Year to date | -0.9% |
| 1 year | +2.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2025 | +12.2% |
| Compound annual growth, 1.6 years | +7.3% |
SUZB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 17,060 on Feb 26, 2026
- All time low close
- ARS 10,350 on Apr 22, 2025
- 52 week high
- ARS 17,060 on Feb 26, 2026
- 52 week low
- ARS 11,760 on Jun 11, 2026
- Deepest drawdown
- -30.0% from Feb 26, 2026 to Jun 29, 2026, not yet recovered
- Best single session
- +12.1% on Feb 12, 2026
- Worst single session
- -12.3% on Sep 25, 2025
- Volatility, 1 year annualised
- 41.9%
- Sessions closing higher, 1 year
- 50%
SUZB3 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. 2025 starts on Feb 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 14,470 | ARS 17,060 | ARS 11,760 | ARS 13,890 | -0.9% | 181.3K | 128 |
| 2025 | ARS 12,425 | ARS 15,010 | ARS 10,350 | ARS 14,010 | n/a | 97.1K | 133 |
SUZB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 13,890 | -1.6% |
| August 2026 | ARS 14,110 | +6.9% |
| July 2026 | ARS 13,200 | +9.4% |
| June 2026 | ARS 12,070 | -3.0% |
| May 2026 | ARS 12,440 | -6.7% |
| April 2026 | ARS 13,330 | -7.4% |
| March 2026 | ARS 14,400 | -13.4% |
| February 2026 | ARS 16,620 | +16.1% |
| January 2026 | ARS 14,320 | +2.2% |
| December 2025 | ARS 14,010 | +2.7% |
| November 2025 | ARS 13,640 | +0.5% |
| October 2025 | ARS 13,570 | +0.5% |
About the SUZB3 data
Daily bars. 261 sessions from Feb 10, 2025 to Sep 28, 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 Feb 10, 2025, 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/SUZB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
SUZB3 share price history
