SUZB3 SUZANO S.A. ON
- R$ 52,29
-0,06
-0,115%- R$ 52,47
Máxima
- R$ 51,15
Mínima
- 9.554.400,00
Volume
- 05/11/26, 18:05:33
Último Negócio
- R$ 51,62
Abertura
- R$ 497,16
Volume Financeiro
- R$ 52,47
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 30,00%
Desvio Padrão (1a)
- 29,02%
IV (1a)
- 29,80%
EWMA (1a)
- -0,08
Beta (ß)
Destaques
Séries
- 06/11/2026 - 1 dias13/11/2026 - 6 dias19/11/2026 - 10 dias27/11/2026 - 16 dias04/12/2026 - 21 dias11/12/2026 - 26 dias18/12/2026 - 31 dias15/01/2027 - 47 dias19/02/2027 - 72 dias19/03/2027 - 92 dias16/04/2027 - 111 dias21/05/2027 - 135 dias18/06/2027 - 154 dias16/07/2027 - 174 dias20/08/2027 - 199 dias17/09/2027 - 218 dias15/10/2027 - 237 dias19/11/2027 - 260 dias17/12/2027 - 280 dias21/01/2028 - 303 dias18/02/2028 - 323 dias17/03/2028 - 343 dias20/04/2028 - 366 dias19/05/2028 - 385 dias16/06/2028 - 404 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBA116 | 0 | R$ 40,94 | 1 | 0 | 0 | 0 | 0 | 11,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM116 | ||
| SUZBA148 | 0 | R$ 37,77 | 1 | 0 | 0 | 0 | 0 | 14,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM148 | ||
| SUZBA168 | 0 | R$ 35,81 | 1 | 0 | 0 | 0 | 0 | 16,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM168 | ||
| SUZBA198 | 0 | R$ 32,89 | 1 | 0 | 0 | 0 | 0 | 19,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM198 | ||
| SUZBA288 | R$ 13,88 | R$ 24,10 | 1 | 0 | 0 | 0 | 0 | 28,88 | 0 | 0 | 0 | -84,615 | 0 | 0,02 | R$ 0,02 | SUZBM288 | ||
| SUZBA298 | 0 | R$ 23,13 | 1 | 0 | 0 | 0 | 0 | 29,88 | 0 | 0 | 0 | 0 | -0.01 | 0,06 | R$ 0,06 | SUZBM298 | ||
| SUZBA316 | R$ 11,29 | R$ 21,42 | 1 | 0 | 0 | 0 | 0 | 31,63 | 0 | 0 | 0 | 0 | -0.02 | 0,10 | R$ 0,10 | SUZBM316 | ||
| SUZBA333 | R$ 10,75 | R$ 19,71 | 1 | 0 | 0 | 0 | 0 | 33,38 | 0 | 0,01 | 0,01 | 0 | -0.01 | 0,04 | R$ 0,04 | SUZBM333 | ||
| SUZBA356 | 0 | R$ 17,51 | 1 | 0 | 0 | 0 | 0 | 35,63 | 0 | 0 | 0 | 0 | -0.05 | 0,31 | R$ 0,31 | SUZBM356 | ||
| SUZBA358 | R$ 11,39 | R$ 17,27 | 1 | 0 | 0 | 0 | 0 | 35,88 | 0 | 0 | 0 | 0 | -0.02 | 0,10 | R$ 0,10 | SUZBM358 | ||
| SUZBA383 | 0 | R$ 14,83 | 1 | 0 | 0 | 0 | 0 | 38,38 | 0 | 0 | 0 | 0 | -0.02 | 0,09 | R$ 0,09 | SUZBM383 | ||
| SUZBA386 | 0 | R$ 14,59 | 1 | 0 | 0 | 0 | 0 | 38,63 | 0 | 0 | 0 | 0 | -0.09 | 0,71 | R$ 0,71 | SUZBM386 | ||
| SUZBA388 | 0 | R$ 14,34 | 1 | 0 | 0 | 0 | 0 | 38,88 | 0 | 0 | 0 | 0 | -0.11 | 0,97 | R$ 0,97 | SUZBM388 | ||
| SUZBA391 | 0 | R$ 14,10 | 1 | 0 | 0 | 0 | 0 | 39,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM391 | ||
| SUZBA393 | 0 | R$ 13,85 | 1 | 0 | 0 | 0 | 0 | 39,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM393 | ||
| SUZBA396 | 0 | R$ 13,61 | 1 | 0 | 0 | 0 | 0 | 39,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM396 | ||
| SUZBA398 | 0 | R$ 13,37 | 1 | 0 | 0 | 0 | 0 | 39,88 | 1,54 | 0,05 | 0,80 | 0 | -0.05 | 0,20 | R$ 0,20 | SUZBM398 | ||
| SUZBA401 | 0 | R$ 13,12 | 1 | 0 | 0 | 0 | 0 | 40,13 | 0 | 0,07 | 0,04 | 0 | -0.03 | 0,10 | R$ 0,10 | SUZBM401 | ||
| SUZBA403 | 0 | R$ 12,88 | 1 | 0 | 0 | 0 | 0 | 40,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM403 | ||
| SUZBA406 | 0 | R$ 12,63 | 1 | 0 | 0 | 0 | 0 | 40,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM406 | ||
| SUZBA408 | R$ 7,70 | R$ 12,39 | 1 | 0 | 0 | 0 | 0 | 40,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM408 | ||
| SUZBA411 | R$ 7,51 | R$ 12,15 | 1 | 0 | 0 | 0 | 0 | 41,13 | 0 | 0 | 0 | 0 | -0.07 | 0,34 | R$ 0,34 | SUZBM411 | ||
| SUZBA413 | 0 | R$ 11,90 | 1 | 0 | 0 | 0 | 0 | 41,38 | 0 | 0 | 0 | 0 | -0.07 | 0,33 | R$ 0,33 | SUZBM413 | ||
| SUZBA416 | 0 | R$ 11,66 | 1 | 0 | 0 | 0 | 0 | 41,63 | 0 | 0 | 0 | 0 | -0.1 | 0,54 | R$ 0,54 | SUZBM416 | ||
| SUZBA418 | R$ 10,33 | R$ 11,41 | 1 | 0 | 0 | 0 | 0 | 41,88 | 0 | 0,08 | 0,04 | 0 | -0.07 | 0,30 | R$ 0,30 | SUZBM418 | ||
| SUZBA421 | 0 | R$ 11,17 | 1 | 0 | 0 | 0 | 0 | 42,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM421 | ||
| SUZBA423 | 0 | R$ 10,93 | 1 | 0 | 0 | 0 | 0 | 42,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM423 | ||
| SUZBA426 | R$ 9,67 | R$ 10,68 | 1 | 0 | 0 | 0 | 0 | 42,63 | 0 | 0 | 0 | 0 | -0.12 | 0,67 | R$ 0,67 | SUZBM426 | ||
| SUZBA428 | R$ 3,12 | R$ 10,44 | 1 | 0 | 0 | 0 | 0 | 42,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM428 | ||
| SUZBA431 | 0 | R$ 10,19 | 1 | 0 | 0 | 0 | 0 | 43,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM431 | ||
| SUZBA433 | 0 | R$ 9,95 | 1 | 0 | 0 | 0 | 0 | 43,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM433 | ||
| SUZBA436 | R$ 8,65 | R$ 9,71 | 1 | 0,581 | 0 | 0 | 0 | 43,63 | 0 | 0,15 | 0,08 | 0 | -0.14 | 0,92 | R$ 0,92 | SUZBM436 | ||
| SUZBA438 | 0 | R$ 9,46 | 1 | 0 | 0 | 0 | 0 | 43,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM438 | ||
| SUZBA446 | 0 | R$ 8,73 | 1 | 0 | 0 | 0 | 0 | 44,63 | 0 | 0 | 0 | 0 | -0.11 | 0,46 | R$ 0,46 | SUZBM446 | ||
| SUZBA458 | R$ 7,30 | R$ 7,51 | 1 | 7,353 | 0 | 0 | 0 | 45,88 | 0 | 0 | 0 | 0 | -0.11 | 0,40 | R$ 0,40 | SUZBM458 | ||
| SUZBA461 | R$ 7,34 | R$ 7,34 | 0.96 | 46,80 | 0 | 0 | 0 | 46,13 | 0 | 0 | 0 | 0 | -0.2 | 1,32 | R$ 1,32 | SUZBM461 | ||
| SUZBA471 | R$ 6,75 | R$ 6,75 | 0.87 | 0 | 0,01 | 0,01 | 0 | 47,13 | 0 | 0 | 0 | 0 | -0.19 | 0,96 | R$ 0,96 | SUZBM471 | ||
| SUZBA476 | 0 | R$ 5,80 | 1 | 0 | 0 | 0 | 0 | 47,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM476 | ||
| SUZBA481 | 0 | R$ 5,31 | 1 | 0 | 0 | 0 | 0 | 48,13 | 0 | 0,05 | 0,03 | 0 | 0 | 0 | 0 | SUZBM481 | ||
| SUZBA486 | R$ 5,26 | R$ 5,26 | 0.85 | 0 | 0 | 0 | 0 | 48,63 | 0 | 0,05 | 0,03 | 15,116 | -0.22 | 0,99 | R$ 0,99 | SUZBM486 | ||
| SUZBA493 | R$ 1,64 | R$ 4,09 | 1 | 0 | 0 | 0 | 0 | 49,38 | 0 | 0,05 | 0,03 | 0 | 0 | 0 | 0 | SUZBM493 | ||
| SUZBA496 | R$ 1,25 | R$ 3,85 | 1 | 0 | 0 | 0 | 0 | 49,63 | 0 | 0,05 | 0,03 | 0,676 | -0.28 | 1,49 | R$ 1,49 | SUZBM496 | ||
| SUZBA498 | R$ 4,50 | R$ 4,50 | 0.76 | 13,065 | 0 | 0 | 0 | 49,88 | 1,89 | 0,05 | 0,97 | 0 | -0.28 | 1,39 | R$ 1,39 | SUZBM498 | ||
| SUZBA511 | R$ 3,10 | R$ 3,10 | 0.73 | 0 | 0 | 0 | 0 | 51,13 | 0 | 0 | 0 | 0 | -0.32 | 1,40 | R$ 1,40 | SUZBM511 | ||
| SUZBA521 | R$ 2,79 | R$ 2,79 | 0.63 | -6,689 | 2,50 | 0 | 5,00 | 52,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM521 | ||
| SUZBA531 | R$ 2,50 | R$ 2,50 | 0.55 | 150,00 | 0 | 0 | 0 | 53,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM531 | ||
| SUZBA543 | R$ 1,59 | R$ 1,59 | 0.45 | -0,625 | 2,00 | 0 | 4,00 | 54,38 | 0 | 0 | 0 | 0 | -0.47 | 6,19 | R$ 6,19 | SUZBM543 | ||
| SUZBA553 | R$ 1,55 | R$ 1,55 | 0.4 | 1,307 | 0 | 0 | 0 | 55,38 | 0 | 0 | 0 | 0 | -1 | 1,763 | 0 | SUZBM553 | ||
| SUZBA563 | R$ 0,62 | R$ 0,62 | 0.26 | 0 | 0 | 0 | 0 | 56,38 | 0 | 0 | 0 | 0 | -1 | 2,739 | 0 | SUZBM563 | ||
| SUZBA583 | R$ 0,80 | R$ 0,80 | 0.24 | 0 | 0 | 0 | 0 | 58,38 | 0 | 0 | 0 | 0 | -0.73 | 5,70 | R$ 5,70 | SUZBM583 | ||
| SUZBA593 | R$ 0,55 | R$ 0,55 | 0.19 | -9,836 | 0 | 0 | 0 | 59,38 | 0 | 0 | 0 | 0 | -1 | 5,668 | 0 | SUZBM593 | ||
| SUZBA603 | R$ 0,09 | R$ 0,09 | 0.06 | 0 | 0 | 0 | 0 | 60,38 | 0 | 0 | 0 | 0 | -0.57 | 11,30 | R$ 11,30 | SUZBM603 | ||
| SUZBA63 | R$ 0,11 | R$ 0,11 | 0.06 | 0 | 0 | 0 | 0 | 61,88 | 0 | 0 | 0 | 0 | -0.56 | 13,72 | R$ 13,72 | SUZBM63 | ||
| SUZBA638 | R$ 0,10 | R$ 0,10 | 0.05 | 0 | 0 | 0 | 0 | 63,88 | 0 | 0 | 0 | 0 | -0.48 | 19,90 | R$ 19,90 | SUZBM638 | ||
| SUZBA653 | R$ 0,12 | R$ 0,12 | 0.05 | 0 | 0 | 0 | 0 | 65,38 | 0 | 0 | 0 | 0 | -1 | 11,524 | 0 | SUZBM653 | ||
| SUZBA703 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,38 | 0 | 0 | 0 | 0 | -1 | 16,404 | 0 | SUZBM703 |