Suzano S.A. American Depositary Shares (each representing One Or SUZ

Open calendar →

Suzano S.A. American Depositary Shares (each representing One Ordinary Share) · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 9.20 → 8.45 · -8.2%
11.4609.5657.670 1,2,3,4,5 6 7,8 9 10,11,12,13,14 15,16 17 18 19 20 21 22 23 24 25,26 27 28,29 30,31,32,33,34,35 36,37,38 39 40 41,42 43,44,45,46,47,48,49,50,51 52 53,54 55,56 57 58 59 60,61,62 63,64 65 66 67 68 69 70 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
8.3200 8.4550 8.2650 8.4500 2,554,024
8.2500 8.2900 8.1900 8.2400 1,022,200
8.2300 8.2800 8.1150 8.2400 1,801,700
Weekend
Weekend
8.1700 8.3250 8.1700 8.2100 2,039,000
8.1700 8.3000 8.1600 8.2000 2,137,600
8.1300 8.2800 8.1000 8.1900 2,461,800
8.1500 8.2000 8.0550 8.1500 2,724,400
8.1500 8.2150 8.0500 8.1100 1,394,300
Weekend
Weekend
8.1400 8.1900 8.0550 8.0700 2,183,600
7.9100 8.0700 7.8800 7.9900 3,172,500
7.9600 7.9770 7.7850 7.9300 3,042,200
7.9800 8.0700 7.9200 8.0100 4,361,800
7.8600 7.9900 7.8300 7.9800 3,547,700
Weekend
Weekend
No trading
7.8700 7.9650 7.7900 7.8800 3,821,800
7.6800 7.8400 7.6700 7.8100 4,167,500
70 · 6-K Pre-market · 06:04 ET 6-K ↗
7.5700 7.7650 7.5550 7.7600 4,416,700
7.7400 7.7400 7.6100 7.6700 3,480,500
Weekend
Weekend
7.9300 7.9400 7.6900 7.7200 5,672,800
8.1500 8.2100 8.0550 8.1000 2,174,000
7.9900 8.1200 7.9450 8.1100 2,497,000
8.0500 8.0800 7.9850 8.0400 2,711,300
8.3600 8.3600 8.2000 8.2100 2,784,700
Weekend
Weekend
No trading
8.2200 8.5000 8.2050 8.3900 4,290,600
8.5500 8.5950 8.2500 8.2800 3,050,600
8.3900 8.4700 8.3850 8.4200 1,477,900
8.4300 8.5350 8.4100 8.4500 3,819,200
Weekend
Weekend
8.1600 8.2750 8.0850 8.2300 2,749,900
7.9700 8.1700 7.9200 8.1500 3,240,700
69 · 6-K After-hours · 17:10 ET 6-K ↗
8.0600 8.1400 7.9700 8.0200 2,800,500
8.2100 8.2100 8.1000 8.1500 2,730,900
8.0500 8.1500 8.0400 8.1200 5,628,900
Weekend
Weekend
8.1400 8.2300 8.1100 8.1800 3,873,800
8.1000 8.1700 8.0200 8.0300 2,194,500
8.0400 8.1300 8.0000 8.0400 3,524,800
8.1100 8.1300 8.0000 8.0600 4,110,700
8.2200 8.2400 8.0600 8.1200 4,290,200
Weekend
Weekend
8.1600 8.2550 8.1100 8.1800 4,984,900
8.3300 8.3550 8.2250 8.2600 3,496,300
68 · 6-K Pre-market · 06:35 ET 6-K ↗
8.3900 8.4900 8.3000 8.3600 3,743,400
8.2600 8.3400 8.1850 8.3300 3,728,900
No trading
Weekend
Weekend
8.3400 8.3800 8.2350 8.3100 3,717,300
8.3200 8.5350 8.2850 8.4500 4,312,500
8.2400 8.5050 8.2100 8.4500 2,544,100
8.2500 8.2900 8.1100 8.1400 2,394,500
8.2400 8.4700 8.1900 8.3700 4,170,000
Weekend
Weekend
8.4100 8.4300 8.2050 8.2100 1,722,200
8.6500 8.7000 8.5200 8.5400 1,024,100
8.6800 8.7000 8.4700 8.5700 2,784,700
8.7500 8.8400 8.6850 8.7500 2,081,600
67 · 6-K After-hours · 17:02 ET 6-K ↗
8.9100 8.9400 8.7400 8.7400 2,372,300
Weekend
Weekend
8.8600 8.8900 8.7950 8.8700 2,660,000
66 · 6-K After-hours · 17:05 ET 6-K ↗
8.7800 8.8400 8.7350 8.7700 2,851,300
8.6900 8.7600 8.6050 8.7400 2,795,500
8.6100 8.8300 8.5850 8.6000 3,367,700
8.7800 8.8400 8.5200 8.5500 4,565,400
Weekend
Weekend
8.8900 8.9000 8.6850 8.7100 2,295,200
8.8500 8.9400 8.7350 8.8700 5,180,300
65 · 6-K Pre-market · 08:38 ET 6-K ↗ 64 · 6-K After-hours · 17:02 ET 6-K ↗ 63 · 6-K After-hours · 17:01 ET 6-K ↗
9.0700 9.1000 8.9100 8.9300 2,043,300
9.0800 9.0900 8.9450 9.0700 1,771,400
9.1300 9.2000 9.0900 9.1000 2,110,200
Weekend
Weekend
60 · 6-K After-hours · 17:16 ET 6-K ↗
9.2000 9.2200 9.0600 9.1000 2,809,700
62 · 6-K Next filing day · accepted 23 Apr, 18:41 ET 6-K ↗ 61 · 6-K Next filing day · accepted 23 Apr, 18:34 ET 6-K ↗
9.5100 9.5100 9.3000 9.3500 2,824,900
9.6800 9.7000 9.5100 9.5400 1,557,800
9.6000 9.6500 9.4700 9.4800 1,287,000
9.6100 9.6150 9.5200 9.5900 2,132,900
Weekend
Weekend
9.5600 9.7700 9.5600 9.6500 3,865,300
9.5700 9.6050 9.4700 9.5200 1,599,000
9.6500 9.6750 9.4950 9.5300 2,588,600
9.6300 9.7300 9.5900 9.6900 2,255,400
9.4000 9.5500 9.3430 9.5100 2,216,100
Weekend
Weekend
9.4900 9.5350 9.3150 9.4000 2,633,900
9.2500 9.5000 9.2500 9.4200 3,176,200
9.2600 9.3400 9.1800 9.2400 5,716,500
9.1400 9.1650 8.9450 9.0200 11,851,300
9.8700 9.9050 9.5900 9.6500 3,523,700
Weekend
Weekend
No trading
59 · 6-K After-hours · 17:13 ET 6-K ↗
9.8000 9.9300 9.7700 9.8500 3,749,300
10.0800 10.1450 10.0150 10.0900 2,881,500
9.7400 10.0350 9.6950 10.0100 4,537,400
9.6800 9.7150 9.5500 9.6100 2,098,400
Weekend
Weekend
9.6900 9.7450 9.5950 9.6100 3,493,500
9.7300 9.8600 9.6100 9.6200 2,774,300
9.8300 9.9300 9.7450 9.8200 3,531,600
9.6300 9.7650 9.5300 9.6800 3,930,400
58 · 20-F Next filing day · accepted 23 Mar, 18:32 ET 20-F ↗
9.6000 9.8950 9.5550 9.7900 4,059,700
57 · 6-K Pre-market · 07:27 ET 6-K ↗
Weekend
Weekend
9.5800 9.6250 9.3200 9.4100 6,347,900
9.8000 9.8900 9.7000 9.7300 8,324,200
10.1400 10.2400 10.0100 10.0200 5,275,800
10.2700 10.3700 10.1100 10.1200 4,664,500
10.1500 10.2300 10.0200 10.1400 4,276,800
Weekend
Weekend
10.2300 10.2700 9.9900 10.0100 3,892,300
10.4900 10.4900 10.1150 10.1500 3,116,800
10.6500 10.6900 10.5600 10.6000 1,904,900
56 · 6-K Next filing day · accepted 10 Mar, 21:32 ET 6-K ↗ 55 · 6-K Next filing day · accepted 10 Mar, 21:01 ET 6-K ↗
10.6300 10.8800 10.5350 10.7000 5,280,000
54 · 6-K Next filing day · accepted 09 Mar, 21:04 ET 6-K ↗ 53 · 6-K Next filing day · accepted 09 Mar, 21:09 ET 6-K ↗
10.3900 10.6700 10.2800 10.6700 6,141,000
Weekend
Weekend
10.4900 10.5100 10.3100 10.4000 6,602,800
10.7700 10.8150 10.4800 10.5300 3,507,100
10.7500 10.8100 10.6600 10.7500 4,335,500
10.8000 10.9000 10.5700 10.8500 3,400,200
11.1600 11.2600 11.0700 11.1800 2,854,800
Weekend
Weekend
11.3700 11.4350 11.2400 11.3300 2,933,300
11.5200 11.5350 11.2850 11.4600 3,897,600
11.4300 11.5350 11.3550 11.4400 11,056,600
11.3200 11.4300 11.3050 11.3300 3,747,200
10.9300 11.0700 10.9200 11.0000 3,784,500
Weekend
Weekend
10.8350 11.0000 10.8100 10.9900 2,113,900
11.0100 11.0400 10.9250 10.9400 1,565,300
11.0000 11.1800 10.8510 10.8800 3,552,200
11.2000 11.2000 10.9600 10.9700 1,450,600
No trading
Weekend
Weekend
11.1900 11.2550 10.8900 11.1800 2,905,000
11.1100 11.2500 11.0000 11.2300 3,685,900
10.6900 11.2150 10.5920 11.1800 9,024,900
52 · 6-K Pre-market · 07:40 ET 6-K ↗ 51 · 6-K After-hours · 16:41 ET 6-K ↗ 50 · 6-K After-hours · 16:37 ET 6-K ↗ 49 · 6-K After-hours · 16:30 ET 6-K ↗ 48 · 6-K After-hours · 16:29 ET 6-K ↗ 47 · 6-K After-hours · 16:27 ET 6-K ↗ 46 · 6-K After-hours · 16:27 ET 6-K ↗ 45 · 6-K After-hours · 16:26 ET 6-K ↗ 44 · 6-K After-hours · 16:20 ET 6-K ↗
9.9200 10.0400 9.8150 9.8500 3,880,300
43 · 6-K Next filing day · accepted 09 Feb, 18:00 ET 6-K ↗
9.7900 9.8850 9.7400 9.8500 2,345,500
Weekend
Weekend
9.6700 9.7200 9.5930 9.6800 1,810,400
42 · 6-K After-hours · 17:18 ET 6-K ↗ 41 · 6-K After-hours · 17:13 ET 6-K ↗
9.6800 9.7200 9.5500 9.5800 3,388,900
9.3700 9.4900 9.3400 9.4500 4,218,900
9.3600 9.5050 9.2900 9.4100 3,234,700
9.3200 9.4050 9.2100 9.3200 2,098,300
Weekend
Weekend
9.4200 9.6600 9.2950 9.3700 3,915,600
9.7800 9.7950 9.4800 9.5300 3,376,600
9.8800 9.9750 9.7850 9.8900 2,123,600
9.9400 9.9810 9.7650 9.8300 1,815,200
9.8900 9.9300 9.7600 9.7900 2,616,600
Weekend
Weekend
9.6900 9.9300 9.6450 9.8500 2,493,200
9.8700 10.0650 9.8050 9.8600 2,597,600
9.6400 9.8150 9.6250 9.7500 2,819,700
9.5100 9.6350 9.4700 9.5600 1,427,100
No trading
Weekend
Weekend
9.6800 9.6800 9.4690 9.6400 2,388,000
9.6500 9.8100 9.6050 9.7400 1,879,300
9.6600 9.7150 9.5750 9.6600 2,070,100
9.5800 9.6200 9.5150 9.6100 1,691,400
40 · 6-K After-hours · 16:11 ET 6-K ↗
9.6000 9.7250 9.6000 9.6600 1,638,600
Weekend
Weekend
9.3700 9.5700 9.3700 9.5500 2,044,900
9.1300 9.2700 9.1200 9.2700 1,875,800
9.3100 9.4000 9.2600 9.3100 2,091,800
9.4500 9.4900 9.2950 9.3100 1,746,300
9.5700 9.6100 9.3450 9.3500 1,869,000
Weekend
Weekend
9.4600 9.5900 9.4200 9.5200 1,809,400
No trading
9.3200 9.3600 9.3100 9.3400 587,000
9.3400 9.3950 9.3200 9.3500 2,281,600
9.2600 9.2900 9.2250 9.2600 771,200
39 · 6-K Pre-market · 06:03 ET 6-K ↗
Weekend
Weekend
9.3300 9.3800 9.2900 9.3200 1,404,200
No trading
9.2800 9.3300 9.2250 9.2700 613,600
9.2400 9.3150 9.0300 9.3000 4,677,000
9.2300 9.3550 9.1400 9.1900 3,602,300
38 · 6-K Next filing day · accepted 19 Dec, 18:21 ET 6-K ↗ 37 · 6-K Next filing day · accepted 19 Dec, 18:21 ET 6-K ↗ 36 · 6-K Next filing day · accepted 19 Dec, 18:21 ET 6-K ↗
Weekend
Weekend
9.6200 9.7300 9.4500 9.4700 4,006,900
9.1800 9.6000 9.1800 9.5400 4,586,100
8.9300 9.0200 8.9100 8.9900 2,525,500
8.9500 9.0200 8.8950 8.9200 2,151,400
9.0000 9.0150 8.8700 9.0100 2,654,600
Weekend
Weekend
9.1700 9.2000 8.9650 9.0200 2,473,500
9.2800 9.2800 9.0400 9.1300 3,797,100
35 · 6-K Pre-market · 07:48 ET 6-K ↗ 34 · 6-K Pre-market · 06:30 ET 6-K ↗ 33 · 6-K Next filing day · accepted 10 Dec, 21:31 ET 6-K ↗ 32 · 6-K Next filing day · accepted 10 Dec, 21:30 ET 6-K ↗ 31 · 6-K Next filing day · accepted 10 Dec, 21:18 ET 6-K ↗ 30 · 6-K Next filing day · accepted 10 Dec, 21:07 ET 6-K ↗
9.2000 9.4500 9.2000 9.4400 1,969,900
29 · 6-K Next filing day · accepted 09 Dec, 18:54 ET 6-K ↗ 28 · 6-K Next filing day · accepted 09 Dec, 18:49 ET 6-K ↗
9.3400 9.5300 9.2450 9.2700 2,632,400
9.2700 9.3400 9.2200 9.2400 5,530,100
Weekend
Weekend
9.3600 9.4200 9.1950 9.2400 3,837,500
9.2800 9.3750 9.2800 9.2900 1,583,900
9.1300 9.2400 9.1200 9.2200 1,328,700
9.0000 9.0800 8.9700 9.0500 1,269,400
8.9100 8.9600 8.8600 8.8800 1,519,400
Weekend
Weekend
8.9600 9.0150 8.9350 8.9500 2,297,500
No trading
9.0000 9.0570 8.9500 8.9600 1,966,700
8.8600 8.9050 8.7800 8.8700 1,608,000
8.9300 8.9700 8.8650 8.9000 1,821,900
Weekend
Weekend
8.9800 9.0100 8.8740 8.9500 2,921,200
9.0900 9.1600 8.9800 8.9900 2,151,900
9.1300 9.1900 9.0600 9.0900 1,536,500
9.0600 9.1700 9.0050 9.1500 1,975,700
8.9600 9.0850 8.9600 9.0700 2,355,400
Weekend
Weekend
8.9900 9.0800 8.8950 8.9100 2,412,300
9.1000 9.1550 8.9250 8.9800 2,956,900
8.8400 9.1200 8.8300 9.0800 4,914,700
8.8600 8.9100 8.8100 8.8500 3,695,100
8.9900 9.0050 8.7300 8.7500 5,498,300
Weekend
Weekend
9.0000 9.0300 8.8600 8.9100 3,491,600
27 · 6-K Pre-market · 07:35 ET 6-K ↗ 26 · 6-K After-hours · 17:04 ET 6-K ↗ 25 · 6-K After-hours · 16:59 ET 6-K ↗
9.1300 9.1800 9.0100 9.0600 3,083,900
9.2200 9.2500 9.1300 9.1400 1,651,800
9.1200 9.2400 9.0900 9.1100 2,141,900
9.1100 9.1300 9.0300 9.0500 2,235,900
Weekend
Weekend
9.0900 9.1000 8.9650 9.0300 2,103,000
9.1000 9.2000 9.0700 9.0700 1,948,300
9.2800 9.2800 9.1150 9.1600 1,338,500
9.1400 9.2980 9.1350 9.2400 1,413,100
9.1900 9.2300 9.0900 9.1200 780,200
Weekend
Weekend
9.1400 9.1900 9.1100 9.1200 901,400
9.0100 9.0700 8.9540 9.0600 1,754,900
8.8300 8.9700 8.8300 8.9600 2,494,400
8.8500 8.9000 8.7900 8.8200 1,090,900
8.8500 8.9500 8.8500 8.8900 771,100
24 · 6-K Next filing day · accepted 17 Oct, 18:46 ET 6-K ↗
Weekend
Weekend
8.7900 8.8800 8.7650 8.8800 1,449,500
8.7400 8.8500 8.7100 8.7900 1,281,800
8.8000 8.8500 8.6800 8.7200 2,334,300
8.8100 8.8550 8.7200 8.8000 2,218,900
8.8600 8.9050 8.8050 8.8500 2,895,500
Weekend
Weekend
8.9400 8.9400 8.7800 8.8100 3,652,200
9.0300 9.0300 8.8500 8.9300 2,685,400
9.1700 9.1850 8.9400 9.0000 2,206,600
9.3500 9.3700 9.1400 9.1500 2,411,600
9.4800 9.5200 9.2700 9.3600 1,790,400
Weekend
Weekend
9.4300 9.5500 9.4150 9.5200 1,010,800
9.3400 9.4400 9.2700 9.4200 1,168,700
9.4300 9.4750 9.3300 9.3900 1,208,000
9.2700 9.4000 9.2150 9.4000 1,506,100
9.3300 9.3500 9.1600 9.2500 1,590,800
Weekend
Weekend
9.3400 9.4050 9.2300 9.2400 1,557,300
9.3800 9.4450 9.3050 9.3700 1,455,800
9.4900 9.4900 9.3000 9.3600 1,627,500
9.5200 9.6650 9.5000 9.5200 1,303,700
9.5000 9.5150 9.4250 9.4300 1,564,900
Weekend
Weekend
23 · 6-K After-hours · 17:01 ET 6-K ↗
9.5600 9.6060 9.4950 9.5300 1,622,200
9.5700 9.5900 9.4700 9.5700 913,600
22 · 6-K Next filing day · accepted 17 Sep, 19:46 ET 6-K ↗
9.5400 9.7150 9.5400 9.5800 1,183,800
9.5200 9.6400 9.5150 9.5700 1,090,100
21 · 6-K Next filing day · accepted 15 Sep, 20:36 ET 6-K ↗
9.4450 9.5400 9.4200 9.4800 1,258,700
Weekend
Weekend
9.5300 9.6050 9.4350 9.4600 1,214,700
9.4700 9.5760 9.4400 9.5700 969,000
20 · 6-K Next filing day · accepted 10 Sep, 17:45 ET FORM 6-K ↗
9.5200 9.5500 9.4100 9.4300 2,450,400
9.5200 9.6700 9.5200 9.5600 1,510,500
19 · 6-K Next filing day · accepted 08 Sep, 21:11 ET FORM 6-K ↗ 18 · 6-K After market open · 15:38 ET FORM 6-K ↗
9.6300 9.6400 9.4850 9.5500 1,252,500
Weekend
Weekend
9.5700 9.6700 9.5700 9.6300 1,178,900
17 · 6-K Next filing day · accepted 04 Sep, 18:29 ET FORM 6-K ↗ 16 · 424B2 After market open · 12:36 ET 424B2 ↗
9.5400 9.5400 9.4500 9.5300 2,936,200
15 · 6-K Next filing day · accepted 03 Sep, 20:58 ET 6-K ↗
9.7300 9.7300 9.5100 9.5500 1,861,600
9.6200 9.6950 9.5300 9.6100 1,385,200
14 · 6-K Pre-market · 08:59 ET FORM 6-K ↗ 13 · 424B2 Pre-market · 08:30 ET 424B2 ↗ 12 · 6-K Pre-market · 07:47 ET FORM 6-K ↗ 11 · 6-K Pre-market · 08:34 ET 6-K ↗ 10 · 6-K Pre-market · 08:30 ET 6-K ↗
No trading
Weekend
Weekend
9.8400 9.8400 9.7000 9.7300 933,300
9.8200 9.8670 9.7600 9.8200 893,300
9.6700 9.8100 9.6500 9.8000 977,700
9.8600 9.8870 9.7000 9.7300 1,341,400
9.9100 9.9700 9.8800 9.8800 744,200
Weekend
Weekend
9.7700 9.9600 9.7450 9.9200 1,527,000
9 · 6-K Pre-market · 08:13 ET 6-K ↗
9.5500 9.6150 9.5100 9.5800 709,600
9.6900 9.7500 9.5900 9.5900 1,018,300
9.6500 9.7100 9.6000 9.6100 1,127,200
8 · 6-K Next filing day · accepted 18 Aug, 21:38 ET 6-K ↗ 7 · 6-K Next filing day · accepted 18 Aug, 20:59 ET 6-K ↗ 6 · 6-K After-hours · 17:03 ET 6-K ↗
9.7900 9.8500 9.6800 9.7300 1,807,700
Weekend
Weekend
10.0600 10.0850 9.8940 9.9400 1,801,300
10.0000 10.0150 9.9300 9.9900 1,113,400
9.9500 10.0750 9.9500 10.0000 1,076,500
9.9300 10.1190 9.9200 10.0300 1,632,800
9.9900 10.0000 9.8300 9.9300 1,471,600
Weekend
Weekend
10.0100 10.2150 9.9000 10.1100 2,157,200
9.7200 10.0500 9.7000 10.0200 4,090,200
5 · 6-K Pre-market · 07:59 ET 6-K ↗ 4 · 6-K Next filing day · accepted 06 Aug, 19:40 ET 6-K ↗ 3 · 6-K Next filing day · accepted 06 Aug, 19:33 ET 6-K ↗ 2 · 6-K Next filing day · accepted 06 Aug, 19:25 ET 6-K ↗ 1 · 6-K Next filing day · accepted 06 Aug, 19:23 ET 6-K ↗
9.2700 9.4600 9.2550 9.3700 2,951,700
9.1600 9.2700 9.1600 9.2300 1,211,000
9.3200 9.3300 9.0950 9.1700 1,382,700
Weekend
Weekend
9.4400 9.4800 9.2450 9.3100 2,451,400
9.3500 9.4000 9.2050 9.2700 2,639,300
9.1800 9.5500 9.0950 9.4000 5,832,700
9.2900 9.3900 9.2500 9.3400 1,007,100
9.3600 9.4150 9.3000 9.3500 2,305,700
Weekend
Weekend
9.4100 9.4900 9.3450 9.4700 1,425,800
9.3600 9.3800 9.3050 9.3600 1,527,400
9.2800 9.4300 9.2800 9.3900 1,721,100
9.1900 9.2790 9.1500 9.2000 1,772,100

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.