SUZB3 SUZANO S.A. ON
- R$ 42,84
-0,18
-0,418%- R$ 43,18
Máxima
- R$ 42,64
Mínima
- 5.867.200,00
Volume
- 05/08/26, 17:57:09
Último Negócio
- R$ 43,04
Abertura
- R$ 251,51
Volume Financeiro
- R$ 43,18
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 26,47%
IV (1a)
- 24,88%
EWMA (1a)
- 0,39
Beta (ß)
Destaques
Séries
- 07/08/2026 - 2 dias14/08/2026 - 7 dias21/08/2026 - 12 dias28/08/2026 - 17 dias04/09/2026 - 22 dias11/09/2026 - 26 dias18/09/2026 - 31 dias25/09/2026 - 36 dias02/10/2026 - 41 dias16/10/2026 - 50 dias19/11/2026 - 73 dias18/12/2026 - 94 dias15/01/2027 - 110 dias19/02/2027 - 135 dias19/03/2027 - 155 dias16/04/2027 - 174 dias21/05/2027 - 198 dias18/06/2027 - 217 dias16/07/2027 - 237 dias20/08/2027 - 262 dias17/09/2027 - 281 dias15/10/2027 - 300 dias19/11/2027 - 323 dias17/12/2027 - 343 dias21/01/2028 - 366 dias18/02/2028 - 386 dias17/03/2028 - 406 dias20/04/2028 - 429 dias19/05/2028 - 448 dias16/06/2028 - 467 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBA148 | 0 | R$ 28,78 | 1 | 0 | 0 | 0 | 0 | 14,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM148 | ||
| SUZBA168 | 0 | R$ 26,89 | 1 | 0 | 0 | 0 | 0 | 16,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM168 | ||
| SUZBA288 | R$ 14,26 | R$ 15,55 | 1 | 0 | 0 | 0 | 0 | 28,88 | 0 | 0 | 0 | 0 | -0.03 | 0,13 | R$ 0,13 | SUZBM288 | ||
| SUZBA298 | 0 | R$ 14,61 | 1 | 0 | 0 | 0 | 0 | 29,88 | 0 | 0 | 0 | 0 | -0.03 | 0,11 | R$ 0,11 | SUZBM298 | ||
| SUZBA316 | R$ 11,82 | R$ 12,95 | 1 | 0 | 0 | 0 | 0 | 31,63 | 0 | 0 | 0 | 0 | -0.04 | 0,17 | R$ 0,17 | SUZBM316 | ||
| SUZBA333 | 0 | R$ 11,30 | 1 | 0 | 0 | 0 | 0 | 33,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM333 | ||
| SUZBA356 | 0 | R$ 9,18 | 1 | 0 | 0 | 0 | 0 | 35,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM356 | ||
| SUZBA358 | R$ 7,19 | R$ 8,94 | 1 | 0 | 0 | 0 | 0 | 35,88 | 0 | 0 | 0 | 0 | -0.13 | 0,76 | R$ 0,76 | SUZBM358 | ||
| SUZBA383 | 0 | R$ 6,58 | 1 | 0 | 0 | 0 | 0 | 38,38 | 1,40 | 0 | 0,70 | 0 | -0.21 | 1,36 | R$ 1,36 | SUZBM383 | ||
| SUZBA386 | 0 | R$ 6,34 | 1 | 0 | 0 | 0 | 0 | 38,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM386 | ||
| SUZBA388 | 0 | R$ 6,10 | 1 | 0 | 0 | 0 | 0 | 38,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM388 | ||
| SUZBA391 | 0 | R$ 5,87 | 1 | 0 | 0 | 0 | 0 | 39,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM391 | ||
| SUZBA393 | 0 | R$ 5,63 | 1 | 0 | 0 | 0 | 0 | 39,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM393 | ||
| SUZBA396 | 0 | R$ 5,40 | 1 | 0 | 0 | 0 | 0 | 39,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM396 | ||
| SUZBA398 | 0 | R$ 5,16 | 1 | 0 | 0 | 0 | 0 | 39,88 | 0 | 0 | 0 | 0 | -0.2 | 0,90 | R$ 0,90 | SUZBM398 | ||
| SUZBA401 | 0 | R$ 4,92 | 1 | 0 | 0 | 0 | 0 | 40,13 | 0 | 0 | 0 | 0 | -0.22 | 1,00 | R$ 1,00 | SUZBM401 | ||
| SUZBA403 | 0 | R$ 4,69 | 1 | 0 | 0 | 0 | 0 | 40,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM403 | ||
| SUZBA406 | 0 | R$ 4,45 | 1 | 0 | 0 | 0 | 0 | 40,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM406 | ||
| SUZBA408 | R$ 4,56 | R$ 4,56 | 0.85 | 0 | 0 | 0 | 0 | 40,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM408 | ||
| SUZBA411 | R$ 5,44 | R$ 5,44 | 0.73 | 0 | 0 | 0 | 0 | 41,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM411 | ||
| SUZBA413 | 0 | R$ 3,74 | 1 | 0 | 0 | 0 | 0 | 41,38 | 0 | 0 | 0 | 0 | -0.29 | 1,64 | R$ 1,64 | SUZBM413 | ||
| SUZBA416 | 0 | R$ 3,51 | 1 | 0 | 0 | 0 | 0 | 41,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM416 | ||
| SUZBA418 | R$ 4,37 | R$ 4,37 | 0.73 | 0 | 0 | 0 | 0 | 41,88 | 0 | 0 | 0 | 0 | -0.32 | 2,10 | R$ 2,10 | SUZBM418 | ||
| SUZBA421 | 0 | R$ 3,03 | 1 | 0 | 0 | 0 | 0 | 42,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM421 | ||
| SUZBA423 | 0 | R$ 2,80 | 1 | 0 | 0 | 0 | 0 | 42,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM423 | ||
| SUZBA426 | 0 | R$ 2,56 | 1 | 0 | 0 | 0 | 0 | 42,63 | 0 | 0 | 0 | 0 | -0.33 | 1,70 | R$ 1,70 | SUZBM426 | ||
| SUZBA428 | R$ 4,10 | R$ 4,10 | 0.66 | 0 | 0 | 0 | 0 | 42,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM428 | ||
| SUZBA431 | 0 | R$ 2,09 | 1 | 0 | 0 | 0 | 0 | 43,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM431 | ||
| SUZBA433 | 0 | R$ 1,85 | 1 | 0 | 0 | 0 | 0 | 43,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM433 | ||
| SUZBA436 | 0 | R$ 1,62 | 1 | 0 | 0 | 0 | 0 | 43,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM436 | ||
| SUZBA438 | 0 | R$ 1,38 | 1 | 0 | 0 | 0 | 0 | 43,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBM438 | ||
| SUZBA458 | R$ 2,51 | R$ 2,51 | 0.5 | 0 | 2,75 | 2,00 | 3,50 | 45,88 | 0 | 0 | 0 | 0 | -0.5 | 3,06 | R$ 3,06 | SUZBM458 | ||
| SUZBA471 | R$ 2,52 | R$ 2,52 | 0.46 | 0 | 0 | 0 | 0 | 47,13 | 0 | 0 | 0 | 0 | -0.56 | 3,76 | R$ 3,76 | SUZBM471 | ||
| SUZBA486 | R$ 1,07 | R$ 1,07 | 0.32 | 0 | 0 | 0 | 0 | 48,63 | 0 | 0 | 0 | 0 | -0.61 | 5,06 | R$ 5,06 | SUZBM486 | ||
| SUZBA493 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,38 | 0 | 0 | 0 | 0 | -1 | 3,816 | 0 | SUZBM493 | ||
| SUZBA496 | R$ 2,42 | R$ 2,42 | 0.39 | 0 | 0 | 0 | 0 | 49,63 | 0 | 0 | 0 | 0 | -0.62 | 6,24 | R$ 6,24 | SUZBM496 | ||
| SUZBA498 | R$ 0,95 | R$ 0,95 | 0.27 | 0 | 0 | 0 | 0 | 49,88 | 0 | 0 | 0 | 0 | -0.74 | 5,12 | R$ 5,12 | SUZBM498 | ||
| SUZBA511 | R$ 0,95 | R$ 0,95 | 0.25 | 0 | 0 | 0 | 0 | 51,13 | 0 | 0 | 0 | 0 | -0.62 | 8,13 | R$ 8,13 | SUZBM511 | ||
| SUZBA521 | R$ 0,75 | R$ 0,75 | 0.21 | 0 | 0 | 0 | 0 | 52,13 | 0 | 0 | 0 | 0 | -1 | 6,414 | 0 | SUZBM521 | ||
| SUZBA543 | R$ 0,65 | R$ 0,65 | 0.17 | 0 | 0,40 | 0 | 0,80 | 54,38 | 0 | 0 | 0 | 0 | -1 | 8,54 | R$ 7,94 | SUZBM543 | ||
| SUZBA583 | R$ 0,22 | R$ 0,22 | 0.07 | 0 | 0 | 0 | 0 | 58,38 | 0 | 0 | 0 | 0 | -0.69 | 14,95 | R$ 14,95 | SUZBM583 | ||
| SUZBA603 | R$ 0,26 | R$ 0,26 | 0.08 | 0 | 0 | 0 | 0 | 60,38 | 0 | 0 | 0 | 0 | -0.71 | 16,73 | R$ 16,73 | SUZBM603 | ||
| SUZBA63 | R$ 0,30 | R$ 0,30 | 0.08 | 0 | 0,20 | 0 | 0,40 | 61,88 | 0 | 0 | 0 | 0 | -0.72 | 18,14 | R$ 18,14 | SUZBM63 | ||
| SUZBA638 | R$ 0,23 | R$ 0,23 | 0.06 | 0 | 0 | 0 | 0 | 63,88 | 0 | 0 | 0 | 0 | -1 | 17,52 | R$ 17,52 | SUZBM638 |