Suzano S.A. - Price History
Monthly price history for SUZ (Suzano S.A.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 12.78 USD | 12.78 USD |
February 2024 | 11.35 USD | 11.35 USD |
January 2024 | 10.40 USD | 10.40 USD |
December 2023 | 11.36 USD | 11.36 USD |
November 2023 | 10.61 USD | 10.86 USD |
October 2023 | 9.99 USD | 10.22 USD |
September 2023 | 10.50 USD | 10.75 USD |
August 2023 | 9.89 USD | 10.12 USD |
July 2023 | 9.93 USD | 10.16 USD |
June 2023 | 9.01 USD | 9.22 USD |
May 2023 | 8.67 USD | 8.87 USD |
April 2023 | 7.79 USD | 7.97 USD |
March 2023 | 8.02 USD | 8.21 USD |
February 2023 | 8.92 USD | 9.13 USD |
January 2023 | 8.97 USD | 9.18 USD |
December 2022 | 9.03 USD | 9.24 USD |
November 2022 | 9.59 USD | 10.17 USD |
October 2022 | 9.70 USD | 10.29 USD |
September 2022 | 7.78 USD | 8.25 USD |
August 2022 | 8.10 USD | 8.59 USD |
July 2022 | 8.81 USD | 9.35 USD |
June 2022 | 8.94 USD | 9.48 USD |
May 2022 | 10.53 USD | 11.17 USD |
April 2022 | 9.41 USD | 10.10 USD |
March 2022 | 10.82 USD | 11.62 USD |
February 2022 | 9.96 USD | 10.69 USD |
January 2022 | 10.42 USD | 11.19 USD |
December 2021 | 9.94 USD | 10.80 USD |
November 2021 | 9.16 USD | 9.96 USD |
October 2021 | 8.07 USD | 8.77 USD |
September 2021 | 9.20 USD | 10.00 USD |
August 2021 | 10.71 USD | 11.64 USD |
July 2021 | 9.60 USD | 10.43 USD |
June 2021 | 11.08 USD | 12.04 USD |
May 2021 | 10.91 USD | 11.86 USD |
April 2021 | 11.67 USD | 12.68 USD |
March 2021 | 11.24 USD | 12.22 USD |
February 2021 | 12.05 USD | 13.10 USD |
January 2021 | 10.43 USD | 11.33 USD |
December 2020 | 10.29 USD | 11.18 USD |
November 2020 | 9.60 USD | 10.43 USD |
October 2020 | 7.97 USD | 8.66 USD |
September 2020 | 7.52 USD | 8.17 USD |
August 2020 | 8.40 USD | 9.13 USD |
July 2020 | 7.37 USD | 8.01 USD |
June 2020 | 6.22 USD | 6.76 USD |
May 2020 | 6.51 USD | 7.08 USD |
April 2020 | 6.63 USD | 7.21 USD |
March 2020 | 6.32 USD | 6.87 USD |
February 2020 | 7.80 USD | 8.48 USD |
January 2020 | 8.47 USD | 9.21 USD |
December 2019 | 9.05 USD | 9.84 USD |
November 2019 | 8.28 USD | 9.00 USD |
October 2019 | 7.43 USD | 8.08 USD |
September 2019 | 7.43 USD | 8.07 USD |
August 2019 | 6.47 USD | 14.06 USD |
July 2019 | 7.33 USD | 15.94 USD |
June 2019 | 7.84 USD | 17.03 USD |
May 2019 | 7.49 USD | 16.27 USD |
April 2019 | 9.50 USD | 20.64 USD |
March 2019 | 10.78 USD | 23.69 USD |
February 2019 | 11.59 USD | 25.46 USD |
January 2019 | 11.35 USD | 24.94 USD |
December 2018 | 9.01 USD | 19.80 USD |
November 2018 | 9.61 USD | 21.11 USD |
October 2018 | 9.21 USD | 20.25 USD |
September 2018 | 10.94 USD | 24.03 USD |
August 2018 | 10.51 USD | 23.08 USD |
July 2018 | 10.78 USD | 23.68 USD |
June 2018 | 10.58 USD | 23.25 USD |
May 2018 | 10.53 USD | 23.15 USD |
April 2018 | 10.67 USD | 23.44 USD |
March 2018 | 9.13 USD | 20.15 USD |
February 2018 | 5.93 USD | 13.10 USD |
January 2018 | 5.91 USD | 13.05 USD |
December 2017 | 5.11 USD | 11.27 USD |
November 2017 | 4.81 USD | 10.71 USD |
October 2017 | 5.51 USD | 12.28 USD |
September 2017 | 5.27 USD | 11.76 USD |
August 2017 | 4.97 USD | 11.09 USD |
July 2017 | 3.95 USD | 8.81 USD |
June 2017 | 3.84 USD | 8.57 USD |
May 2017 | 4.27 USD | 9.52 USD |
April 2017 | 3.61 USD | 8.26 USD |
March 2017 | 3.65 USD | 8.35 USD |
February 2017 | 3.78 USD | 8.65 USD |
January 2017 | 3.72 USD | 8.52 USD |
December 2016 | 3.82 USD | 8.75 USD |
November 2016 | 3.32 USD | 7.60 USD |
October 2016 | 3.10 USD | 7.11 USD |
September 2016 | 2.82 USD | 6.46 USD |
August 2016 | 2.74 USD | 6.27 USD |
July 2016 | 2.68 USD | 6.13 USD |
June 2016 | 3.02 USD | 6.92 USD |
May 2016 | 3.61 USD | 8.26 USD |
April 2016 | 3.28 USD | 7.67 USD |
March 2016 | 3.23 USD | 7.54 USD |
February 2016 | 3.23 USD | 7.56 USD |
January 2016 | 3.40 USD | 7.94 USD |
December 2015 | 4.03 USD | 9.42 USD |
November 2015 | 4.15 USD | 9.70 USD |
October 2015 | 3.66 USD | 8.61 USD |
September 2015 | 4.10 USD | 9.63 USD |
August 2015 | 4.11 USD | 9.68 USD |
July 2015 | 3.73 USD | 8.77 USD |
June 2015 | 4.37 USD | 10.27 USD |
May 2015 | 4.41 USD | 10.36 USD |
April 2015 | 4.20 USD | 10.06 USD |
March 2015 | 3.86 USD | 9.26 USD |
February 2015 | 3.53 USD | 8.47 USD |
January 2015 | 3.41 USD | 8.18 USD |
December 2014 | 3.46 USD | 8.29 USD |
November 2014 | 3.47 USD | 8.32 USD |
October 2014 | 3.56 USD | 8.53 USD |
September 2014 | 3.32 USD | 7.96 USD |
August 2014 | 3.31 USD | 7.94 USD |
July 2014 | 3.23 USD | 11.61 USD |
June 2014 | 3.15 USD | 11.32 USD |
May 2014 | 3.03 USD | 10.89 USD |
April 2014 | 2.57 USD | 9.68 USD |
March 2014 | 2.90 USD | 10.90 USD |
February 2014 | 3.03 USD | 11.42 USD |
January 2014 | 3.13 USD | 11.79 USD |
December 2013 | 3.12 USD | 11.75 USD |
November 2013 | 3.06 USD | 11.53 USD |
October 2013 | 3.27 USD | 12.32 USD |
September 2013 | 3.33 USD | 12.54 USD |
August 2013 | 3.01 USD | 11.34 USD |
July 2013 | 2.72 USD | 10.25 USD |
June 2013 | 2.96 USD | 11.14 USD |
May 2013 | 2.85 USD | 10.75 USD |
April 2013 | 2.81 USD | 10.98 USD |
March 2013 | 2.91 USD | 11.38 USD |
February 2013 | 2.58 USD | 10.09 USD |
January 2013 | 2.82 USD | 11.01 USD |
December 2012 | 2.63 USD | 10.29 USD |
November 2012 | 2.31 USD | 9.04 USD |
October 2012 | 2.00 USD | 7.80 USD |
September 2012 | 2.01 USD | 7.87 USD |
August 2012 | 1.68 USD | 6.57 USD |
July 2012 | 1.55 USD | 6.05 USD |
June 2012 | 1.42 USD | 5.56 USD |
May 2012 | 1.95 USD | 7.61 USD |
April 2012 | 2.93 USD | 11.47 USD |
March 2012 | 3.28 USD | 12.83 USD |
February 2012 | 3.69 USD | 14.42 USD |
January 2012 | 3.24 USD | 12.68 USD |
December 2011 | 2.67 USD | 10.83 USD |
November 2011 | 2.94 USD | 11.92 USD |
October 2011 | 3.77 USD | 15.28 USD |
September 2011 | 3.38 USD | 13.69 USD |
August 2011 | 4.24 USD | 17.20 USD |
July 2011 | 4.90 USD | 19.85 USD |
June 2011 | 5.35 USD | 21.70 USD |
May 2011 | 6.55 USD | 26.55 USD |
April 2011 | 7.24 USD | 29.53 USD |
March 2011 | 6.89 USD | 28.12 USD |
February 2011 | 6.02 USD | 24.55 USD |
January 2011 | 6.37 USD | 25.98 USD |
December 2010 | 6.35 USD | 26.65 USD |
November 2010 | 6.24 USD | 26.16 USD |
October 2010 | 6.74 USD | 28.27 USD |
September 2010 | 6.74 USD | 28.28 USD |
August 2010 | 6.48 USD | 27.16 USD |
July 2010 | 6.74 USD | 28.51 USD |
June 2010 | 5.99 USD | 25.32 USD |
May 2010 | 5.70 USD | 24.12 USD |
April 2010 | 7.26 USD | 30.74 USD |
March 2010 | 7.70 USD | 32.61 USD |
February 2010 | 5.93 USD | 25.11 USD |
January 2010 | 6.15 USD | 26.05 USD |
December 2009 | 6.60 USD | 28.64 USD |
November 2009 | 5.68 USD | 24.62 USD |
October 2009 | 4.74 USD | 20.66 USD |
September 2009 | 5.79 USD | 25.26 USD |
August 2009 | 5.31 USD | 23.17 USD |
July 2009 | 5.09 USD | 22.21 USD |
June 2009 | 4.43 USD | 19.33 USD |
May 2009 | 4.10 USD | 17.88 USD |
April 2009 | 3.58 USD | 3.84 USD |
March 2009 | 2.47 USD | 10.77 USD |
February 2009 | 2.47 USD | 10.78 USD |
January 2009 | 2.72 USD | 11.88 USD |
December 2008 | 2.73 USD | 11.89 USD |
November 2008 | 3.03 USD | 13.20 USD |
October 2008 | 3.33 USD | 14.50 USD |
September 2008 | 4.84 USD | 21.12 USD |
July 2008 | 8.22 USD | 35.87 USD |
June 2008 | 8.97 USD | 39.13 USD |
May 2008 | 9.88 USD | 43.08 USD |
April 2008 | 9.43 USD | 41.11 USD |
February 2008 | 8.41 USD | 36.70 USD |
January 2008 | 7.52 USD | 32.78 USD |
December 2007 | 8.86 USD | 38.95 USD |
November 2007 | 8.34 USD | 36.68 USD |
October 2007 | 8.91 USD | 39.18 USD |
September 2007 | 8.22 USD | 36.48 USD |
August 2007 | 6.56 USD | 29.11 USD |
June 2007 | 7.23 USD | 32.07 USD |
May 2007 | 6.42 USD | 28.49 USD |
April 2007 | 5.51 USD | 24.45 USD |
March 2007 | 5.12 USD | 22.72 USD |
February 2007 | 5.55 USD | 24.63 USD |
January 2007 | 5.67 USD | 25.16 USD |
December 2006 | 5.26 USD | 23.47 USD |
November 2006 | 5.12 USD | 22.88 USD |
July 2006 | 3.04 USD | 13.65 USD |
May 2006 | 3.12 USD | 14.02 USD |
March 2006 | 3.61 USD | 16.24 USD |
January 2006 | 2.65 USD | 11.93 USD |
December 2005 | 2.88 USD | 13.35 USD |
October 2005 | 2.92 USD | 13.51 USD |
September 2005 | 2.96 USD | 13.70 USD |
SUZ
Price: 12.78USD
Dividend Yield: 4.63%
Forward Dividend Yield: 1.88%
Payout Ratio: 9.03%
Dividend Per Share: 0.24 USD
Earnings Per Share: 2.63 USD
P/E Ratio: 4.04
Exchange: NYQ
Sector: Basic Materials
Industry: Paper & Paper Products
Volume: 3.0 million
Market Capitalization: 16.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2