SUZANO S.A. ON NM - Price History
Monthly price history for SUZB3.SA (SUZANO S.A. ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$51.70 | R$51.70 |
| April 2024 | R$58.46 | R$58.46 |
| March 2024 | R$63.98 | R$63.98 |
| February 2024 | R$56.35 | R$56.35 |
| January 2024 | R$51.62 | R$51.62 |
| December 2023 | R$55.63 | R$55.63 |
| November 2023 | R$53.78 | R$53.78 |
| October 2023 | R$51.57 | R$51.57 |
| September 2023 | R$54.28 | R$54.28 |
| August 2023 | R$50.15 | R$50.15 |
| July 2023 | R$48.07 | R$48.07 |
| June 2023 | R$44.22 | R$44.22 |
| May 2023 | R$44.78 | R$44.78 |
| April 2023 | R$39.80 | R$39.80 |
| March 2023 | R$41.60 | R$41.60 |
| February 2023 | R$47.74 | R$47.74 |
| January 2023 | R$46.36 | R$46.36 |
| December 2022 | R$48.24 | R$48.24 |
| November 2022 | R$51.30 | R$53.15 |
| October 2022 | R$51.34 | R$53.20 |
| September 2022 | R$42.95 | R$44.50 |
| August 2022 | R$42.72 | R$44.26 |
| July 2022 | R$46.60 | R$48.29 |
| June 2022 | R$47.96 | R$49.69 |
| May 2022 | R$51.63 | R$53.50 |
| April 2022 | R$47.33 | R$49.61 |
| March 2022 | R$52.43 | R$55.15 |
| February 2022 | R$52.36 | R$55.07 |
| January 2022 | R$56.28 | R$59.20 |
| December 2021 | R$56.47 | R$60.11 |
| November 2021 | R$52.76 | R$56.16 |
| October 2021 | R$46.25 | R$49.23 |
| September 2021 | R$51.22 | R$54.52 |
| August 2021 | R$57.31 | R$61 |
| July 2021 | R$50.80 | R$54.07 |
| June 2021 | R$56.19 | R$59.81 |
| May 2021 | R$57.06 | R$60.73 |
| April 2021 | R$64.52 | R$68.67 |
| March 2021 | R$64.40 | R$68.55 |
| February 2021 | R$68.74 | R$73.17 |
| January 2021 | R$58.30 | R$62.05 |
| December 2020 | R$55 | R$58.54 |
| November 2020 | R$53.08 | R$56.50 |
| October 2020 | R$47.02 | R$50.05 |
| September 2020 | R$42.80 | R$45.55 |
| August 2020 | R$47.16 | R$50.20 |
| July 2020 | R$39.46 | R$42 |
| June 2020 | R$34.56 | R$36.79 |
| May 2020 | R$35.57 | R$37.86 |
| April 2020 | R$37.03 | R$39.41 |
| March 2020 | R$33.62 | R$35.79 |
| February 2020 | R$35.83 | R$38.14 |
| January 2020 | R$37.27 | R$39.67 |
| December 2019 | R$37.28 | R$39.68 |
| November 2019 | R$36.23 | R$38.56 |
| October 2019 | R$30.67 | R$32.64 |
| September 2019 | R$31.61 | R$33.65 |
| August 2019 | R$27.32 | R$29.08 |
| July 2019 | R$28.82 | R$30.67 |
| June 2019 | R$30.86 | R$32.85 |
| May 2019 | R$30.14 | R$32.08 |
| April 2019 | R$38.27 | R$40.73 |
| March 2019 | R$43.26 | R$46.55 |
| February 2019 | R$44.29 | R$47.66 |
| January 2019 | R$42.75 | R$46 |
| December 2018 | R$35.39 | R$38.08 |
| November 2018 | R$38 | R$40.89 |
| October 2018 | R$35.18 | R$37.85 |
| September 2018 | R$44.68 | R$48.08 |
| August 2018 | R$43.97 | R$47.31 |
| July 2018 | R$41.40 | R$44.55 |
| June 2018 | R$41.79 | R$44.97 |
| May 2018 | R$40.05 | R$43.10 |
| April 2018 | R$38.16 | R$41.06 |
| March 2018 | R$30.85 | R$33.36 |
| February 2018 | R$20.12 | R$21.75 |
| January 2018 | R$19.11 | R$20.66 |
| December 2017 | R$17.29 | R$18.69 |
| November 2017 | R$16.19 | R$17.51 |
| October 2017 | R$18.12 | R$20.01 |
| September 2017 | R$18.12 | R$20.01 |
| August 2017 | R$18.12 | R$20.01 |
| July 2017 | R$18.12 | R$20.01 |
| June 2017 | R$18.12 | R$20.01 |
| May 2017 | R$18.12 | R$20.01 |
| April 2017 | R$18.12 | R$20.01 |
| March 2017 | R$18.12 | R$20.01 |
| February 2017 | R$18.12 | R$20.01 |
| January 2017 | R$18.12 | R$20.01 |
| December 2016 | R$18.12 | R$20.01 |
| November 2016 | R$18.12 | R$20.01 |
| October 2016 | R$18.12 | R$20.01 |
| September 2016 | R$18.12 | R$20.01 |
| August 2016 | R$18.12 | R$20.01 |
| July 2016 | R$18.12 | R$20.01 |
| June 2016 | R$18.12 | R$20.01 |
| May 2016 | R$18.12 | R$20.01 |
| April 2016 | R$18.12 | R$20.01 |
| March 2016 | R$17.89 | R$20.01 |
| February 2016 | R$17.89 | R$20.01 |
| January 2016 | R$17.89 | R$20.01 |
| December 2015 | R$17.89 | R$20.01 |
| November 2015 | R$17.89 | R$20.01 |
| October 2015 | R$17.80 | R$20.01 |
| September 2015 | R$17.80 | R$20.01 |
| August 2015 | R$17.80 | R$20.01 |
| July 2015 | R$17.80 | R$20.01 |
| June 2015 | R$17.80 | R$20.01 |
| May 2015 | R$17.80 | R$20.01 |
| April 2015 | R$17.68 | R$20.01 |
| March 2015 | R$17.68 | R$20.01 |
| February 2015 | R$17.68 | R$20.01 |
| January 2015 | R$17.68 | R$20.01 |
| December 2014 | R$17.68 | R$20.01 |
| November 2014 | R$17.68 | R$20.01 |
| October 2014 | R$17.68 | R$20.01 |
| September 2014 | R$17.68 | R$20.01 |
| August 2014 | R$17.68 | R$20.01 |
| July 2014 | R$17.68 | R$20.01 |
| June 2014 | R$17.68 | R$20.01 |
| May 2014 | R$17.68 | R$20.01 |
| April 2014 | R$17.59 | R$20.01 |
| March 2014 | R$17.59 | R$20.01 |
| February 2014 | R$17.59 | R$20.01 |
| January 2014 | R$17.59 | R$20.01 |
| December 2013 | R$17.59 | R$20.01 |
| November 2013 | R$17.59 | R$20.01 |
| October 2013 | R$17.59 | R$20.01 |
| September 2013 | R$17.59 | R$20.01 |
| August 2013 | R$17.59 | R$20.01 |
| July 2013 | R$17.59 | R$20.01 |
| June 2013 | R$17.59 | R$20.01 |
| May 2013 | R$17.59 | R$20.01 |
| April 2013 | R$17.51 | R$20.01 |
| March 2013 | R$17.51 | R$20.01 |
| February 2013 | R$17.51 | R$20.01 |
| January 2013 | R$17.51 | R$20.01 |
| December 2012 | R$17.51 | R$20.01 |
| November 2012 | R$17.51 | R$20.01 |
| October 2012 | R$17.51 | R$20.01 |
| September 2012 | R$17.51 | R$20.01 |
| August 2012 | R$17.51 | R$20.01 |
| July 2012 | R$17.51 | R$20.01 |
| June 2012 | R$17.51 | R$20.01 |
| May 2012 | R$17.51 | R$20.01 |
| April 2012 | R$17.51 | R$20.01 |
| March 2012 | R$17.51 | R$20.01 |
| February 2012 | R$17.51 | R$20.01 |
| January 2012 | R$17.51 | R$20.01 |
| December 2011 | R$17.51 | R$20.01 |
| November 2011 | R$17.31 | R$20.01 |
| October 2011 | R$13.85 | R$16.01 |
| September 2011 | R$13.85 | R$16.01 |
| August 2011 | R$13.85 | R$16.01 |
| July 2011 | R$13.85 | R$16.01 |
| June 2011 | R$13.85 | R$16.01 |
| May 2011 | R$13.85 | R$16.01 |
| April 2011 | R$13.82 | R$16.01 |
| March 2011 | R$13.82 | R$16.01 |
| February 2011 | R$13.82 | R$16.01 |
| January 2011 | R$13.82 | R$16.01 |
| December 2010 | R$13.82 | R$16.01 |
| November 2010 | R$13.51 | R$16.01 |
| October 2010 | R$13.51 | R$16.01 |
| September 2010 | R$13.51 | R$16.01 |
| August 2010 | R$13.51 | R$16.01 |
| July 2010 | R$13.41 | R$16.01 |
| June 2010 | R$13.41 | R$16.01 |
| May 2010 | R$13.41 | R$16.01 |
| April 2010 | R$13.40 | R$16.01 |
| March 2010 | R$13.40 | R$16.01 |
| February 2010 | R$13.40 | R$16.01 |
| January 2010 | R$13.40 | R$16.01 |
| December 2009 | R$13.40 | R$16.01 |
| November 2009 | R$13 | R$16.01 |
| October 2009 | R$13 | R$16.01 |
| September 2009 | R$12.93 | R$16.01 |
| August 2009 | R$12.93 | R$16.01 |
| July 2009 | R$12.93 | R$16.01 |
| June 2009 | R$12.93 | R$16.01 |
| May 2009 | R$12.93 | R$16.01 |
| April 2009 | R$12.93 | R$16.01 |
| March 2009 | R$12.93 | R$16.01 |
| January 2009 | R$12.93 | R$16.01 |
| November 2008 | R$12.93 | R$16.01 |
| October 2008 | R$12.93 | R$16.01 |
| September 2008 | R$12.93 | R$16.01 |
| August 2008 | R$12.93 | R$16.01 |
| July 2008 | R$12.93 | R$16.01 |
| June 2008 | R$12.93 | R$16.01 |
| May 2008 | R$12.93 | R$16.01 |
| April 2008 | R$12.93 | R$16.01 |
| March 2008 | R$12.93 | R$16.01 |
| February 2008 | R$12.93 | R$16.01 |
| January 2008 | R$12.93 | R$16.01 |
| December 2007 | R$12.93 | R$16.01 |
| November 2007 | R$12.93 | R$16.01 |
| October 2007 | R$12.93 | R$16.01 |
| September 2007 | R$12.93 | R$16.01 |
| August 2007 | R$12.93 | R$16.01 |
| July 2007 | R$12.93 | R$16.01 |
| June 2007 | R$12.93 | R$16.01 |
| May 2007 | R$12.93 | R$16 |
| April 2007 | R$0.65 | R$0.80 |
| March 2007 | R$0.65 | R$0.80 |
| February 2007 | R$0.65 | R$0.80 |
| January 2007 | R$0.65 | R$0.80 |
| December 2006 | R$4.80 | R$5.94 |
| November 2006 | R$4.80 | R$5.94 |
| October 2006 | R$4.80 | R$5.94 |
| September 2006 | R$4.80 | R$5.94 |
| August 2006 | R$4.80 | R$5.94 |
| July 2006 | R$4.80 | R$5.94 |
| June 2006 | R$4.80 | R$5.94 |
| May 2006 | R$4.80 | R$5.94 |
| April 2006 | R$4.80 | R$5.94 |
| March 2006 | R$4.80 | R$5.94 |
| February 2006 | R$4.80 | R$5.94 |
| January 2006 | R$4.80 | R$5.94 |
| December 2005 | R$4.80 | R$5.94 |
| November 2005 | R$4.80 | R$5.94 |
| October 2005 | R$4.80 | R$5.94 |
| September 2005 | R$4.80 | R$5.94 |
| August 2005 | R$4.80 | R$5.94 |
| July 2005 | R$4.80 | R$5.94 |
| June 2005 | R$4.80 | R$5.94 |
| May 2005 | R$4.80 | R$5.94 |
| April 2005 | R$4.80 | R$5.94 |
| March 2005 | R$4.80 | R$5.94 |
| February 2005 | R$4.80 | R$5.94 |
| January 2005 | R$4.80 | R$5.94 |
| December 2004 | R$4.80 | R$5.94 |
| November 2004 | R$4.52 | R$5.60 |
| October 2004 | R$3.88 | R$4.80 |
| September 2004 | R$3.88 | R$4.80 |
| August 2004 | R$3.88 | R$4.80 |
SUZB3.SA
Price: R$51.70
52 week price:
Dividend Yield: 8.83%
5-year range yield:
Forward Dividend Yield: 8.83%
Payout Ratio: 10.72%
Payout Ratio Range:
Dividend Per Share: 1.16 BRL
Earnings Per Share: 10.86 BRL
P/E Ratio: 4.04
Exchange: SAO
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 66.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2