SUZB3 SUZANO S.A. ON
- R$ 43,00
-0,58
-1,331%- R$ 44,37
Máxima
- R$ 42,99
Mínima
- 7.692.900,00
Volume
- 19/06/26, 18:39:51
Último Negócio
- R$ 43,81
Abertura
- R$ 333,84
Volume Financeiro
- R$ 44,37
Tendência
- Alta
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 23,71%
IV (1a)
- 26,21%
EWMA (1a)
- 0,39
Beta (ß)
Destaques
Séries
- 26/06/2026 - 5 dias03/07/2026 - 10 dias10/07/2026 - 15 dias17/07/2026 - 20 dias24/07/2026 - 25 dias31/07/2026 - 30 dias07/08/2026 - 35 dias14/08/2026 - 40 dias21/08/2026 - 45 dias04/09/2026 - 55 dias18/09/2026 - 64 dias16/10/2026 - 83 dias19/11/2026 - 106 dias18/12/2026 - 127 dias15/01/2027 - 143 dias19/02/2027 - 168 dias19/03/2027 - 188 dias16/04/2027 - 207 dias21/05/2027 - 231 dias18/06/2027 - 250 dias16/07/2027 - 270 dias20/08/2027 - 295 dias17/09/2027 - 314 dias15/10/2027 - 333 dias19/11/2027 - 356 dias17/12/2027 - 376 dias21/01/2028 - 399 dias18/02/2028 - 419 dias17/03/2028 - 439 dias20/04/2028 - 462 dias19/05/2028 - 481 dias16/06/2028 - 500 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBL186 | 0 | R$ 25,55 | 1 | 0 | 0 | 0 | 0 | 18,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX186 | ||
| SUZBL286 | 0 | R$ 16,19 | 1 | 0 | 0 | 0 | 0 | 28,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX286 | ||
| SUZBL32 | R$ 12,04 | R$ 13,84 | 1 | 0 | 0 | 0 | 0 | 31,13 | 0 | 0,01 | 0,01 | 0 | -0.04 | 0,19 | R$ 0,19 | SUZBX32 | ||
| SUZBL316 | R$ 11,60 | R$ 13,38 | 1 | 0 | 0 | 0 | 0 | 31,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX316 | ||
| SUZBL338 | R$ 9,73 | R$ 11,27 | 1 | 0 | 0 | 0 | 0 | 33,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX338 | ||
| SUZBL343 | 0 | R$ 10,80 | 1 | 0 | 0 | 0 | 0 | 34,38 | 0 | 0 | 0 | 0 | -0.09 | 0,43 | R$ 0,43 | SUZBX343 | ||
| SUZBL351 | 0 | R$ 10,10 | 1 | 0 | 0 | 0 | 0 | 35,13 | 0 | 0 | 0 | 0 | -0.08 | 0,32 | R$ 0,32 | SUZBX351 | ||
| SUZBL353 | 0 | R$ 9,86 | 1 | 0 | 0 | 0 | 0 | 35,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX353 | ||
| SUZBL356 | 0 | R$ 9,63 | 1 | 0 | 0 | 0 | 0 | 35,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX356 | ||
| SUZBL358 | 0 | R$ 9,40 | 1 | 0 | 0 | 0 | 0 | 35,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX358 | ||
| SUZBL361 | 0 | R$ 9,16 | 1 | 0 | 0 | 0 | 0 | 36,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX361 | ||
| SUZBL363 | 0 | R$ 8,93 | 1 | 0 | 0 | 0 | 0 | 36,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX363 | ||
| SUZBL366 | 0 | R$ 8,69 | 1 | 0 | 0 | 0 | 0 | 36,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX366 | ||
| SUZBL368 | 0 | R$ 8,46 | 1 | 0 | 0 | 0 | 0 | 36,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX368 | ||
| SUZBL371 | 0 | R$ 8,22 | 1 | 0 | 0 | 0 | 0 | 37,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX371 | ||
| SUZBL373 | 0 | R$ 7,99 | 1 | 0 | 0 | 0 | 0 | 37,38 | 0 | 0 | 0 | 0 | -0.15 | 0,79 | R$ 0,79 | SUZBX373 | ||
| SUZBL376 | 0 | R$ 7,76 | 1 | 0 | 0 | 0 | 0 | 37,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX376 | ||
| SUZBL378 | R$ 7,19 | R$ 7,52 | 1 | 0 | 0 | 0 | 0 | 37,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX378 | ||
| SUZBL381 | 0 | R$ 7,29 | 1 | 0 | 0 | 0 | 0 | 38,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX381 | ||
| SUZBL383 | 0 | R$ 7,05 | 1 | 0 | 0 | 0 | 0 | 38,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX383 | ||
| SUZBL386 | 0 | R$ 6,82 | 1 | 0 | 0 | 0 | 0 | 38,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX386 | ||
| SUZBL388 | 0 | R$ 6,59 | 1 | 0 | 0 | 0 | 0 | 38,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX388 | ||
| SUZBL391 | 0 | R$ 6,35 | 1 | 0 | 0 | 0 | 0 | 39,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX391 | ||
| SUZBL393 | 0 | R$ 6,12 | 1 | 0 | 0 | 0 | 0 | 39,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX393 | ||
| SUZBL396 | 0 | R$ 5,88 | 1 | 0 | 0 | 0 | 0 | 39,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX396 | ||
| SUZBL398 | R$ 5,78 | R$ 5,78 | 0.93 | 0 | 0 | 0 | 0 | 39,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX398 | ||
| SUZBL401 | 0 | R$ 5,41 | 1 | 0 | 0 | 0 | 0 | 40,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX401 | ||
| SUZBL403 | 0 | R$ 5,18 | 1 | 0 | 0 | 0 | 0 | 40,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX403 | ||
| SUZBL406 | 0 | R$ 4,95 | 1 | 0 | 0 | 0 | 0 | 40,63 | 0 | 0 | 0 | 0 | -0.24 | 1,31 | R$ 1,31 | SUZBX406 | ||
| SUZBL408 | R$ 4,87 | R$ 4,87 | 0.91 | 0 | 0 | 0 | 0 | 40,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX408 | ||
| SUZBL411 | 0 | R$ 4,48 | 1 | 0 | 0 | 0 | 0 | 41,13 | 0 | 0 | 0 | 0 | -0.23 | 1,06 | R$ 1,06 | SUZBX411 | ||
| SUZBL413 | 0 | R$ 4,24 | 1 | 0 | 0 | 0 | 0 | 41,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX413 | ||
| SUZBL416 | 0 | R$ 4,01 | 1 | 0 | 0 | 0 | 0 | 41,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX416 | ||
| SUZBL418 | 0 | R$ 3,78 | 1 | 0 | 0 | 0 | 0 | 41,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX418 | ||
| SUZBL421 | R$ 4,38 | R$ 4,38 | 0.76 | 0 | 0 | 0 | 0 | 42,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX421 | ||
| SUZBL423 | 0 | R$ 3,31 | 1 | 0 | 0 | 0 | 0 | 42,38 | 0 | 0 | 0 | 0 | -0.27 | 1,16 | R$ 1,16 | SUZBX423 | ||
| SUZBL426 | 0 | R$ 3,07 | 1 | 0 | 0 | 0 | 0 | 42,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX426 | ||
| SUZBL428 | 0 | R$ 2,84 | 1 | 0 | 0 | 0 | 0 | 42,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX428 | ||
| SUZBL431 | 0 | R$ 2,61 | 1 | 0 | 0 | 0 | 0 | 43,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX431 | ||
| SUZBL433 | 0 | R$ 2,37 | 1 | 0 | 0 | 0 | 0 | 43,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX433 | ||
| SUZBL436 | 0 | R$ 2,14 | 1 | 0 | 0 | 0 | 0 | 43,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX436 | ||
| SUZBL438 | 0 | R$ 1,90 | 1 | 0 | 0 | 0 | 0 | 43,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX438 | ||
| SUZBL441 | 0 | R$ 1,67 | 1 | 0 | 0 | 0 | 0 | 44,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX441 | ||
| SUZBL443 | 0 | R$ 1,43 | 1 | 0 | 0 | 0 | 0 | 44,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX443 | ||
| SUZBL446 | R$ 3,31 | R$ 3,31 | 0.6 | 0 | 0 | 0 | 0 | 44,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX446 | ||
| SUZBL448 | 0 | R$ 0,97 | 1 | 0 | 0 | 0 | 0 | 44,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX448 | ||
| SUZBL451 | 0 | R$ 0,73 | 1 | 0 | 0 | 0 | 0 | 45,13 | 0 | 0 | 0 | 0 | -0.43 | 3,45 | R$ 3,45 | SUZBX451 | ||
| SUZBL453 | R$ 2,93 | R$ 2,93 | 0.56 | 0 | 0 | 0 | 0 | 45,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX453 | ||
| SUZBL456 | 0 | R$ 0,26 | 1 | 0 | 0 | 0 | 0 | 45,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX456 | ||
| SUZBL458 | R$ 2,60 | R$ 2,60 | 0.53 | 0 | 0 | 0 | 0 | 45,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBX458 | ||
| SUZBL461 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 46,13 | 0 | 0 | 0 | 0 | -1 | 0,205 | 0 | SUZBX461 | ||
| SUZBL463 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 46,38 | 0 | 0 | 0 | 0 | -1 | 0,439 | 0 | SUZBX463 | ||
| SUZBL466 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 46,63 | 0 | 0 | 0 | 0 | -1 | 0,673 | 0 | SUZBX466 | ||
| SUZBL468 | R$ 2,24 | R$ 2,24 | 0.48 | 0 | 0 | 0 | 0 | 46,88 | 0 | 0 | 0 | 0 | -1 | 0,907 | 0 | SUZBX468 | ||
| SUZBL471 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 47,13 | 0 | 0 | 0 | 0 | -0.56 | 2,85 | R$ 2,85 | SUZBX471 | ||
| SUZBL473 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 47,38 | 0 | 0 | 0 | 0 | -1 | 1,375 | 0 | SUZBX473 | ||
| SUZBL476 | R$ 1,70 | R$ 1,70 | 0.42 | 0 | 0 | 0 | 0 | 47,63 | 0 | 0 | 0 | 0 | -1 | 1,61 | 0 | SUZBX476 | ||
| SUZBL478 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 47,88 | 0 | 0 | 0 | 0 | -1 | 1,844 | 0 | SUZBX478 | ||
| SUZBL481 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 48,13 | 0 | 0 | 0 | 0 | -1 | 2,078 | 0 | SUZBX481 | ||
| SUZBL483 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 48,38 | 0 | 0 | 0 | 0 | -1 | 2,312 | 0 | SUZBX483 | ||
| SUZBL488 | R$ 1,70 | R$ 1,70 | 0.38 | 0 | 0 | 0 | 0 | 48,88 | 0 | 0 | 0 | 0 | -0.61 | 4,59 | R$ 4,59 | SUZBX488 | ||
| SUZBL491 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,13 | 0 | 0 | 0 | 0 | -1 | 3,014 | 0 | SUZBX491 | ||
| SUZBL493 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,38 | 0 | 0 | 0 | 0 | -0.6 | 5,50 | R$ 5,50 | SUZBX493 | ||
| SUZBL496 | R$ 12,18 | R$ 12,18 | 0.62 | 0 | 0 | 0 | 0 | 49,63 | 0 | 0 | 0 | 0 | -0.59 | 6,00 | R$ 6,00 | SUZBX496 | ||
| SUZBL498 | R$ 13,92 | R$ 13,92 | 0.64 | 0 | 0 | 0 | 0 | 49,88 | 0 | 0 | 0 | 0 | -1 | 3,717 | R$ 2,80 | SUZBX498 | ||
| SUZBL521 | R$ 1,12 | R$ 1,12 | 0.26 | 0 | 0 | 0 | 0 | 52,13 | 0 | 0 | 0 | 0 | -0.64 | 8,14 | R$ 8,14 | SUZBX521 | ||
| SUZBL541 | R$ 0,79 | R$ 0,79 | 0.2 | 0 | 0 | 0 | 0 | 54,13 | 0 | 0 | 0 | 0 | -0.66 | 10,24 | R$ 10,24 | SUZBX541 | ||
| SUZBL630 | R$ 0,32 | R$ 0,32 | 0.09 | 39,13 | 0 | 0 | 0 | 61,88 | 0 | 0 | 0 | 0 | -0.74 | 17,03 | R$ 17,03 | SUZBX630 | ||
| SUZBL658 | R$ 0,16 | R$ 0,16 | 0.05 | 0 | 0 | 0 | 0 | 65,88 | 0 | 0 | 0 | 0 | -0.77 | 20,51 | R$ 20,51 | SUZBX658 | ||
| SUZBL703 | R$ 0,09 | R$ 0,09 | 0.03 | 0 | 0 | 0 | 0 | 70,38 | 0 | 0 | 0 | 0 | -0.8 | 24,59 | R$ 24,59 | SUZBX703 | ||
| SUZBL798 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,88 | 0 | 0 | 0 | 0 | -0.82 | 33,44 | R$ 33,44 | SUZBX798 |