Suzano S.A. ( SUZ) - Price History
Monthly price history for SUZ (Suzano S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.12 | $8.12 |
| May 2026 | $8.18 | $8.18 |
| April 2026 | $8.87 | $8.87 |
| March 2026 | $10.01 | $10.01 |
| February 2026 | $11.33 | $11.33 |
| January 2026 | $9.37 | $9.37 |
| December 2025 | $9.34 | $9.34 |
| November 2025 | $8.76 | $8.95 |
| October 2025 | $8.84 | $9.03 |
| September 2025 | $9.20 | $9.40 |
| August 2025 | $9.52 | $9.73 |
| July 2025 | $9.07 | $9.27 |
| June 2025 | $9.21 | $9.41 |
| May 2025 | $8.49 | $8.68 |
| April 2025 | $8.67 | $8.86 |
| March 2025 | $9.09 | $9.29 |
| February 2025 | $9.40 | $9.61 |
| January 2025 | $10.57 | $10.80 |
| December 2024 | $9.90 | $10.12 |
| November 2024 | $9.81 | $10.35 |
| October 2024 | $9.73 | $10.27 |
| September 2024 | $9.48 | $10 |
| August 2024 | $9.23 | $9.74 |
| July 2024 | $9.04 | $9.54 |
| June 2024 | $9.73 | $10.27 |
| May 2024 | $8.86 | $9.35 |
| April 2024 | $10.65 | $11.24 |
| March 2024 | $12.11 | $12.78 |
| February 2024 | $10.75 | $11.35 |
| January 2024 | $9.85 | $10.40 |
| December 2023 | $10.76 | $11.36 |
| November 2023 | $10.05 | $10.86 |
| October 2023 | $9.46 | $10.22 |
| September 2023 | $9.95 | $10.75 |
| August 2023 | $9.37 | $10.12 |
| July 2023 | $9.40 | $10.16 |
| June 2023 | $8.54 | $9.22 |
| May 2023 | $8.21 | $8.87 |
| April 2023 | $7.38 | $7.97 |
| March 2023 | $7.60 | $8.21 |
| February 2023 | $8.45 | $9.13 |
| January 2023 | $8.50 | $9.18 |
| December 2022 | $8.55 | $9.24 |
| November 2022 | $9.08 | $10.17 |
| October 2022 | $9.19 | $10.29 |
| September 2022 | $7.37 | $8.25 |
| August 2022 | $7.67 | $8.59 |
| July 2022 | $8.35 | $9.35 |
| June 2022 | $8.47 | $9.48 |
| May 2022 | $9.98 | $11.17 |
| April 2022 | $8.92 | $10.10 |
| March 2022 | $10.26 | $11.62 |
| February 2022 | $9.44 | $10.69 |
| January 2022 | $9.88 | $11.19 |
| December 2021 | $9.42 | $10.80 |
| November 2021 | $8.69 | $9.96 |
| October 2021 | $7.65 | $8.77 |
| September 2021 | $8.72 | $10 |
| August 2021 | $10.16 | $11.64 |
| July 2021 | $9.10 | $10.43 |
| June 2021 | $10.50 | $12.04 |
| May 2021 | $10.35 | $11.86 |
| April 2021 | $11.06 | $12.68 |
| March 2021 | $10.66 | $12.22 |
| February 2021 | $11.43 | $13.10 |
| January 2021 | $9.89 | $11.33 |
| December 2020 | $9.76 | $11.18 |
| November 2020 | $9.10 | $10.43 |
| October 2020 | $7.56 | $8.66 |
| September 2020 | $7.13 | $8.17 |
| August 2020 | $7.97 | $9.13 |
| July 2020 | $6.99 | $8.01 |
| June 2020 | $5.90 | $6.76 |
| May 2020 | $6.18 | $7.08 |
| April 2020 | $6.29 | $7.21 |
| March 2020 | $5.99 | $6.87 |
| February 2020 | $7.40 | $8.48 |
| January 2020 | $8.04 | $9.21 |
| December 2019 | $8.59 | $9.84 |
| November 2019 | $7.85 | $9 |
| October 2019 | $7.05 | $8.08 |
| September 2019 | $7.04 | $8.07 |
| August 2019 | $6.13 | $14.06 |
| July 2019 | $6.95 | $15.94 |
| June 2019 | $7.43 | $17.03 |
| May 2019 | $7.10 | $16.27 |
| April 2019 | $9 | $20.64 |
| March 2019 | $10.22 | $23.69 |
| February 2019 | $10.98 | $25.46 |
| January 2019 | $10.76 | $24.94 |
| December 2018 | $8.54 | $19.80 |
| November 2018 | $9.14 | $21.20 |
| October 2018 | $8.71 | $20.18 |
| September 2018 | $10.18 | $23.60 |
| August 2018 | $10.10 | $23.42 |
| July 2018 | $10.23 | $23.72 |
| June 2018 | $9.92 | $23 |
| May 2018 | $9.79 | $22.69 |
| April 2018 | $10.07 | $23.35 |
| March 2018 | $8.55 | $19.91 |
| February 2018 | $5.66 | $13.17 |
| January 2018 | $5.77 | $13.44 |
| December 2017 | $5.15 | $12 |
| November 2017 | $4.27 | $10.05 |
| October 2017 | $5.18 | $12.20 |
| September 2017 | $4.98 | $11.73 |
| August 2017 | $4.66 | $10.96 |
| July 2017 | $3.79 | $8.92 |
| June 2017 | $3.63 | $8.55 |
| May 2017 | $4.01 | $9.45 |
| April 2017 | $3.41 | $8.25 |
| March 2017 | $3.47 | $8.40 |
| February 2017 | $3.64 | $8.80 |
| January 2017 | $3.52 | $8.53 |
| December 2016 | $3.55 | $8.58 |
| November 2016 | $3.16 | $7.65 |
| October 2016 | $2.96 | $7.15 |
| September 2016 | $2.74 | $6.63 |
| August 2016 | $2.62 | $6.35 |
| July 2016 | $2.59 | $6.27 |
| June 2016 | $2.89 | $7 |
| May 2016 | $3.29 | $7.95 |
| April 2016 | $3.32 | $8.20 |
| March 2016 | $2.68 | $6.62 |
| February 2016 | $3.09 | $7.62 |
| January 2016 | $3.27 | $8.06 |
| December 2015 | $3.77 | $9.30 |
| November 2015 | $3.89 | $9.61 |
| October 2015 | $3.50 | $8.68 |
| September 2015 | $3.83 | $9.50 |
| August 2015 | $3.87 | $9.60 |
| July 2015 | $3.47 | $8.61 |
| June 2015 | $4.11 | $10.20 |
| May 2015 | $4.31 | $10.71 |
| April 2015 | $4.08 | $10.32 |
| March 2015 | $3.63 | $9.19 |
| February 2015 | $3.41 | $8.63 |
| January 2015 | $3.16 | $7.99 |
| December 2014 | $3.15 | $7.98 |
| November 2014 | $3.26 | $8.25 |
| October 2014 | $3.22 | $8.14 |
| September 2014 | $3.18 | $8.04 |
| August 2014 | $3.05 | $7.72 |
| July 2014 | $3.03 | $11.50 |
| June 2014 | $3.01 | $11.42 |
| May 2014 | $2.84 | $10.77 |
| April 2014 | $2.44 | $9.71 |
| March 2014 | $2.68 | $10.65 |
| February 2014 | $2.84 | $11.31 |
| January 2014 | $2.94 | $11.69 |
| December 2013 | $2.92 | $11.60 |
| November 2013 | $2.88 | $11.45 |
| October 2013 | $3.06 | $12.17 |
| September 2013 | $3.11 | $12.35 |
| August 2013 | $2.82 | $11.22 |
| July 2013 | $2.65 | $10.53 |
| June 2013 | $2.75 | $10.95 |
| May 2013 | $2.72 | $10.80 |
| April 2013 | $2.59 | $10.72 |
| March 2013 | $2.82 | $11.70 |
| February 2013 | $2.49 | $10.30 |
| January 2013 | $2.63 | $10.88 |
| December 2012 | $2.54 | $10.50 |
| November 2012 | $2.26 | $9.35 |
| October 2012 | $1.92 | $7.95 |
| September 2012 | $1.87 | $7.75 |
| August 2012 | $1.64 | $6.77 |
| July 2012 | $1.45 | $6 |
| June 2012 | $1.44 | $5.98 |
| May 2012 | $1.80 | $7.45 |
| April 2012 | $2.86 | $11.85 |
| March 2012 | $3.07 | $12.72 |
| February 2012 | $3.57 | $14.80 |
| January 2012 | $3.05 | $12.64 |
| December 2011 | $2.58 | $11.08 |
| November 2011 | $2.76 | $11.87 |
| October 2011 | $3.47 | $14.90 |
| September 2011 | $3.12 | $13.40 |
| August 2011 | $4.02 | $17.30 |
| July 2011 | $4.60 | $19.75 |
| June 2011 | $5.02 | $21.60 |
| May 2011 | $6.06 | $26.04 |
| April 2011 | $6.76 | $29.25 |
| March 2011 | $6.66 | $28.80 |
| February 2011 | $5.82 | $25.17 |
| January 2011 | $6.22 | $26.90 |
| December 2010 | $6.34 | $28.15 |
| November 2010 | $6.18 | $27.46 |
| October 2010 | $6.51 | $28.94 |
| September 2010 | $6.66 | $29.60 |
| August 2010 | $6.45 | $28.65 |
| July 2010 | $6.39 | $28.60 |
| June 2010 | $5.83 | $26.10 |
| May 2010 | $5.91 | $26.45 |
| April 2010 | $6.76 | $30.34 |
| March 2010 | $7.13 | $31.98 |
| February 2010 | $5.76 | $25.84 |
| January 2010 | $5.96 | $26.73 |
| December 2009 | $6.42 | $29.45 |
| November 2009 | $5.60 | $25.68 |
| October 2009 | $4.56 | $21.02 |
| September 2009 | $5.32 | $24.56 |
| August 2009 | $5 | $23.06 |
| July 2009 | $4.58 | $21.12 |
| June 2009 | $4.39 | $20.24 |
| May 2009 | $3.99 | $18.40 |
| April 2009 | $2.63 | $11.52 |
| March 2009 | $2.63 | $11.52 |
| February 2009 | $2.50 | $11.52 |
| January 2009 | $2.70 | $12.46 |
| December 2008 | $2.59 | $11.94 |
| November 2008 | $2.95 | $13.60 |
| October 2008 | $3.32 | $14.50 |
| September 2008 | $4.39 | $20.24 |
| July 2008 | $7.86 | $36.28 |
| June 2008 | $8.66 | $39.94 |
| May 2008 | $9.41 | $43.40 |
| April 2008 | $9.12 | $42.08 |
| February 2008 | $7.78 | $35.92 |
| January 2008 | $6.74 | $31.12 |
| December 2007 | $8.02 | $37.28 |
| November 2007 | $7.66 | $35.60 |
| October 2007 | $8.42 | $39.16 |
| September 2007 | $7.74 | $36.36 |
| August 2007 | $6.31 | $29.64 |
| June 2007 | $6.69 | $31.40 |
| May 2007 | $6.08 | $28.56 |
| April 2007 | $5.16 | $24.24 |
| March 2007 | $4.82 | $22.64 |
| February 2007 | $5.07 | $23.84 |
| January 2007 | $5.30 | $24.90 |
| December 2006 | $4.92 | $23.28 |
| November 2006 | $4.78 | $22.60 |
| July 2006 | $2.81 | $13.40 |
| May 2006 | $2.89 | $13.80 |
| March 2006 | $3.52 | $16.80 |
| January 2006 | $2.56 | $12.20 |
| December 2005 | $2.61 | $12.80 |
| October 2005 | $2.77 | $13.60 |
| September 2005 | $3.02 | $14.80 |
| August 2005 | $0.92 | $4.52 |
| July 2005 | $0.92 | $4.52 |
| June 2005 | $0.92 | $4.52 |
| May 2005 | $0.92 | $4.52 |
| April 2005 | $0.92 | $4.52 |
| March 2005 | $0.90 | $4.52 |
| February 2005 | $0.90 | $4.52 |
| January 2005 | $0.90 | $4.52 |
| December 2004 | $0.90 | $4.52 |
| November 2004 | $0.87 | $4.52 |
| October 2004 | $0.87 | $4.52 |
| September 2004 | $0.87 | $4.52 |
| August 2004 | $0.85 | $4.52 |
| July 2004 | $0.85 | $4.52 |
| June 2004 | $0.85 | $4.52 |
| May 2004 | $0.85 | $4.52 |
| April 2004 | $0.80 | $4.52 |
| March 2004 | $0.80 | $4.52 |
| February 2004 | $0.80 | $4.52 |
| January 2004 | $0.80 | $4.52 |
| December 2003 | $0.80 | $4.52 |
| November 2003 | $0.78 | $4.52 |
| October 2003 | $0.78 | $4.52 |
| September 2003 | $0.78 | $4.52 |
| August 2003 | $0.78 | $4.52 |
| July 2003 | $0.78 | $4.52 |
| June 2003 | $0.78 | $4.52 |
| May 2003 | $0.78 | $4.52 |
| April 2003 | $0.75 | $4.52 |
| March 2003 | $0.75 | $4.52 |
| February 2003 | $1.46 | $8.80 |
| January 2003 | $1.46 | $8.80 |
| December 2002 | $1.46 | $8.80 |
| November 2002 | $1.46 | $8.80 |
| October 2002 | $1.46 | $8.80 |
| September 2002 | $1.46 | $8.80 |
| August 2002 | $1.46 | $8.80 |
| July 2002 | $1.46 | $8.80 |
| June 2002 | $1.46 | $8.80 |
| May 2002 | $1.46 | $8.80 |
| April 2002 | $1.46 | $8.80 |
| March 2002 | $1.44 | $8.80 |
| February 2002 | $1.44 | $8.80 |
| January 2002 | $1.44 | $8.80 |
| December 2001 | $1.44 | $8.80 |
| November 2001 | $1.44 | $8.80 |
| October 2001 | $1.44 | $8.80 |
| September 2001 | $1.44 | $8.80 |
| August 2001 | $1.44 | $8.80 |
| July 2001 | $1.42 | $8.80 |
| June 2001 | $1.42 | $8.80 |
| May 2001 | $1.42 | $8.80 |
| April 2001 | $1.41 | $8.80 |
| March 2001 | $1.41 | $8.80 |
| February 2001 | $1.41 | $8.80 |
| January 2001 | $1.22 | $7.60 |
| December 2000 | $1.22 | $7.60 |
| November 2000 | $1.22 | $7.60 |
| October 2000 | $1.22 | $7.60 |
| September 2000 | $1.19 | $7.60 |
| August 2000 | $1.16 | $7.40 |
| July 2000 | $0.90 | $5.70 |
| June 2000 | $0.90 | $5.70 |
| May 2000 | $0.90 | $5.70 |
| April 2000 | $0.88 | $5.70 |
| March 2000 | $0.88 | $5.70 |
| February 2000 | $0.88 | $5.70 |
| January 2000 | $0.98 | $6.40 |
| December 1999 | $0.90 | $5.88 |
| November 1999 | $0.83 | $5.42 |
| October 1999 | $0.63 | $4.10 |
| September 1999 | $0.48 | $3.10 |
| August 1999 | $0.12 | $0.80 |
| July 1999 | $0.12 | $0.80 |
| June 1999 | $0.12 | $0.80 |
| May 1999 | $0.12 | $0.80 |
| April 1999 | $0.12 | $0.80 |
| March 1999 | $0.12 | $0.80 |
| February 1999 | $0.12 | $0.80 |
| January 1999 | $0.12 | $0.80 |
| December 1998 | $0.12 | $0.80 |
| November 1998 | $0.12 | $0.80 |
| October 1998 | $0.12 | $0.80 |
| September 1998 | $0.12 | $0.80 |
| August 1998 | $0.12 | $0.80 |
| July 1998 | $0.46 | $3 |
| June 1998 | $0.40 | $2.60 |
| May 1998 | $0.52 | $3.40 |
| April 1998 | $0.59 | $3.90 |
| March 1998 | $0.59 | $3.90 |
| February 1998 | $0.66 | $4.39 |
| January 1998 | $0.66 | $4.39 |
| December 1997 | $0.66 | $4.39 |
| November 1997 | $0.66 | $4.39 |
| October 1997 | $0.91 | $5.98 |
| September 1997 | $0.91 | $5.98 |
| August 1997 | $1.09 | $7.20 |
| July 1997 | $0.94 | $6.20 |
| June 1997 | $1 | $6.60 |
| May 1997 | $0.78 | $5.20 |
| April 1997 | $0.89 | $5.90 |
| March 1997 | $0.89 | $5.90 |
| February 1997 | $0.91 | $6 |
| January 1997 | $0.91 | $6 |
| December 1996 | $0.94 | $6.20 |
| November 1996 | $0.91 | $6.01 |
| October 1996 | $1.60 | $10.60 |
| September 1996 | $1.30 | $8.60 |
| August 1996 | $1.28 | $8.60 |
| July 1996 | $1.28 | $8.60 |
| June 1996 | $1.26 | $8.60 |
| May 1996 | $1.24 | $8.40 |
| April 1996 | $1.26 | $8.60 |
| March 1996 | $1.41 | $9.60 |
| February 1996 | $1.62 | $11 |
SUZ
Price: $8.12
52 week price:
Dividend Yield: 2.65%
5-year range yield:
Forward Dividend Yield: 0.04%
Payout Ratio: 2374.00%
Payout Ratio Range:
Dividend Per Share: 0.21 USD
Earnings Per Share: 1.81 USD
P/E Ratio: 4.62
Exchange: NYQ
Sector: Basic Materials
Industry: Paper & Paper Products
Country: Brazil
Volume: 3.0 million
Market Capitalization: 9.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%