SUZB3 SUZANO S.A. ON
- R$ 54,85
-0,16
-0,291%- R$ 56,17
Máxima
- R$ 54,80
Mínima
- 5.521.900,00
Volume
- 19/03/25, 17:54:33
Último Negócio
- R$ 55,20
Abertura
- R$ 305,02
Volume Financeiro
- R$ 56,17
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 27,00%
Desvio Padrão (1a)
- 23,94%
IV (1a)
- 21,34%
EWMA (1a)
- 0,24
Beta (ß)
Destaques
Séries
- 21/03/2025 - 1 dias28/03/2025 - 6 dias04/04/2025 - 11 dias11/04/2025 - 16 dias17/04/2025 - 20 dias25/04/2025 - 24 dias02/05/2025 - 28 dias16/05/2025 - 38 dias20/06/2025 - 62 dias18/07/2025 - 82 dias15/08/2025 - 102 dias19/09/2025 - 127 dias17/10/2025 - 147 dias21/11/2025 - 172 dias19/12/2025 - 192 dias16/01/2026 - 208 dias20/02/2026 - 233 dias20/03/2026 - 253 dias17/04/2026 - 272 dias15/05/2026 - 290 dias19/06/2026 - 314 dias17/07/2026 - 334 dias21/08/2026 - 359 dias18/09/2026 - 378 dias16/10/2026 - 397 dias19/11/2026 - 420 dias18/12/2026 - 441 dias15/01/2027 - 457 dias19/02/2027 - 482 dias19/03/2027 - 502 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBF41 | R$ 18,84 | R$ 18,84 | 0.9 | 0 | 0 | 0 | 0 | 38,30 | 0 | 0 | 0 | 0 | -0.02 | 0,10 | R$ 0,10 | SUZBR41 | ||
| SUZBF450 | R$ 20,30 | R$ 20,30 | 0.77 | 0 | 0 | 0 | 0 | 43,30 | 0,40 | 0 | 0,20 | 0 | -0.03 | 0,08 | R$ 0,08 | SUZBR450 | ||
| SUZBF435 | 0 | R$ 12,67 | 1 | 0 | 0 | 0 | 0 | 43,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR435 | ||
| SUZBF440 | 0 | R$ 12,19 | 1 | 0 | 0 | 0 | 0 | 44,05 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBR440 | ||
| SUZBF445 | 0 | R$ 11,70 | 1 | 0 | 0 | 0 | 0 | 44,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR445 | ||
| SUZBF45 | 0 | R$ 11,22 | 1 | 0 | 0 | 0 | 0 | 45,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR45 | ||
| SUZBF455 | 0 | R$ 10,73 | 1 | 0 | 0 | 0 | 0 | 45,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR455 | ||
| SUZBF460 | R$ 5,49 | R$ 10,25 | 1 | 0 | 0 | 0 | 0 | 46,05 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBR460 | ||
| SUZBF465 | 0 | R$ 9,77 | 1 | 0 | 0 | 0 | 0 | 46,55 | 5,59 | 0 | 2,80 | 0 | 0 | 0 | 0 | SUZBR465 | ||
| SUZBF470 | R$ 4,85 | R$ 9,81 | 0.89 | 0 | 0 | 0 | 0 | 47,05 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBR470 | ||
| SUZBF473 | 0 | R$ 9,04 | 1 | 0 | 0 | 0 | 0 | 47,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR473 | ||
| SUZBF475 | 0 | R$ 8,80 | 1 | 0 | 0 | 0 | 0 | 47,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR475 | ||
| SUZBF478 | 0 | R$ 8,55 | 1 | 0 | 0 | 0 | 0 | 47,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR478 | ||
| SUZBF480 | R$ 3,68 | R$ 8,31 | 1 | 0 | 0 | 0 | 0 | 48,05 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | SUZBR480 | ||
| SUZBF50 | R$ 10,50 | R$ 10,50 | 0.76 | 0 | 0 | 0 | 0 | 48,30 | 0,49 | 0 | 0,25 | 0 | -0.09 | 0,30 | R$ 0,30 | SUZBR50 | ||
| SUZBF485 | 0 | R$ 7,83 | 1 | 0 | 0 | 0 | 0 | 48,55 | 0,49 | 0 | 0,25 | 0 | 0 | 0 | 0 | SUZBR485 | ||
| SUZBF488 | 0 | R$ 7,59 | 1 | 0 | 0 | 0 | 0 | 48,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR488 | ||
| SUZBF490 | 0 | R$ 7,34 | 1 | 0 | 0 | 0 | 0 | 49,05 | 0 | 0 | 0 | 0 | -0.13 | 0,50 | R$ 0,50 | SUZBR490 | ||
| SUZBF493 | 0 | R$ 7,10 | 1 | 0 | 0 | 0 | 0 | 49,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR493 | ||
| SUZBF495 | 0 | R$ 6,86 | 1 | 0 | 0 | 0 | 0 | 49,55 | 0 | 0 | 0 | 0 | -0.13 | 0,50 | R$ 0,50 | SUZBR495 | ||
| SUZBF498 | R$ 7,89 | R$ 7,89 | 0.79 | 0 | 0 | 0 | 0 | 49,80 | 0 | 0 | 0 | 0 | -0.14 | 0,50 | R$ 0,50 | SUZBR498 | ||
| SUZBF52 | R$ 16,00 | R$ 16,00 | 0.69 | 0 | 5,00 | 0 | 10,00 | 50,30 | 1,20 | 0 | 0,60 | 0 | -0.16 | 0,65 | R$ 0,65 | SUZBR52 | ||
| SUZBF508 | 0 | R$ 5,65 | 1 | 0 | 0 | 0 | 0 | 50,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR508 | ||
| SUZBF513 | 0 | R$ 5,16 | 1 | 0 | 0 | 0 | 0 | 51,30 | 0 | 0 | 0 | 0 | -0.19 | 0,76 | R$ 0,76 | SUZBR513 | ||
| SUZBF518 | 0 | R$ 4,68 | 1 | 0 | 0 | 0 | 0 | 51,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR518 | ||
| SUZBF523 | 0 | R$ 4,20 | 1 | 0 | 0 | 0 | 0 | 52,30 | 0 | 0 | 0 | 0 | -0.24 | 0,99 | R$ 0,99 | SUZBR523 | ||
| SUZBF528 | R$ 5,57 | R$ 5,57 | 0.7 | 0 | 0 | 0 | 0 | 52,80 | 0 | 0,20 | 0,10 | 0 | -0.27 | 1,17 | R$ 1,17 | SUZBR528 | ||
| SUZBF533 | 0 | R$ 3,23 | 1 | 0 | 0 | 0 | 0 | 53,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR533 | ||
| SUZBF538 | 0 | R$ 2,74 | 1 | 0 | 0 | 0 | 0 | 53,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR538 | ||
| SUZBF54 | R$ 0,01 | R$ 2,26 | 1 | 0 | 0 | 0 | 0 | 54,30 | 0 | 0 | 0 | 0 | -0.39 | 5,60 | R$ 5,60 | SUZBR54 | ||
| SUZBF548 | 0 | R$ 1,78 | 1 | 0 | 0 | 0 | 0 | 54,80 | 0 | 0 | 0 | 0 | -0.3 | 0,75 | R$ 0,75 | SUZBR548 | ||
| SUZBF553 | R$ 4,01 | R$ 4,01 | 0.59 | 0 | 1,44 | 2,87 | 0 | 55,30 | 0 | 0 | 0 | 0 | -0.39 | 1,76 | R$ 1,76 | SUZBR553 | ||
| SUZBF558 | 0 | R$ 0,81 | 1 | 0 | 0 | 0 | 0 | 55,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR558 | ||
| SUZBF58 | R$ 2,91 | R$ 2,91 | 0.54 | 0 | 0 | 0 | 0 | 56,30 | 0 | 0 | 0 | 0 | -0.46 | 2,60 | R$ 2,60 | SUZBR58 | ||
| SUZBF568 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 56,80 | 0 | 0 | 0 | 0 | -1 | 0,162 | 0 | SUZBR568 | ||
| SUZBF590 | R$ 2,28 | R$ 2,28 | 0.48 | 0 | 0,51 | 1,01 | 0 | 57,30 | 0 | 0 | 0 | -8,333 | -0.52 | 2,75 | R$ 2,75 | SUZBR590 | ||
| SUZBF578 | R$ 1,61 | R$ 1,61 | 0.43 | 0 | 0 | 0 | 0 | 57,80 | 0 | 0 | 0 | 0 | -0.56 | 2,90 | R$ 2,90 | SUZBR578 | ||
| SUZBF600 | R$ 4,15 | R$ 4,15 | 0.49 | 0 | 2,25 | 0 | 4,50 | 58,30 | 0 | 0,90 | 0,45 | 0 | -0.61 | 2,91 | R$ 2,91 | SUZBR600 | ||
| SUZBF588 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,80 | 0 | 0 | 0 | 0 | -1 | 2,099 | 0 | SUZBR588 | ||
| SUZBF593 | R$ 1,90 | R$ 1,90 | 0.39 | 0 | 0 | 0 | 0 | 59,30 | 0 | 0 | 0 | 0 | -1 | 2,583 | 0 | SUZBR593 | ||
| SUZBF598 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,80 | 0 | 0 | 0 | 0 | -1 | 3,068 | 0 | SUZBR598 | ||
| SUZBF603 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,30 | 0 | 0 | 0 | 0 | -1 | 3,552 | 0 | SUZBR603 | ||
| SUZBF608 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,80 | 0 | 0 | 0 | 0 | -1 | 4,036 | R$ 3,80 | SUZBR608 | ||
| SUZBF613 | R$ 2,97 | R$ 2,97 | 0.4 | 0 | 0 | 0 | 0 | 61,30 | 0 | 0 | 0 | 0 | -1 | 4,52 | 0 | SUZBR613 | ||
| SUZBF618 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,80 | 0 | 0 | 0 | 0 | -1 | 5,005 | 0 | SUZBR618 | ||
| SUZBF623 | R$ 1,20 | R$ 1,20 | 0.27 | 0 | 0 | 0 | 0 | 62,30 | 0 | 0 | 0 | 0 | -1 | 5,489 | 0 | SUZBR623 | ||
| SUZBF628 | R$ 1,04 | R$ 1,04 | 0.25 | 0 | 0 | 0 | 0 | 62,80 | 0 | 0 | 0 | 0 | -0.92 | 6,12 | R$ 6,12 | SUZBR628 | ||
| SUZBF650 | R$ 0,70 | R$ 0,70 | 0.2 | 0 | 0 | 0 | 0 | 63,30 | 0 | 0 | 0 | 0 | -0.97 | 6,49 | R$ 6,49 | SUZBR650 | ||
| SUZBF638 | R$ 0,80 | R$ 0,80 | 0.21 | 0 | 0 | 0 | 0 | 63,80 | 0 | 0 | 0 | 0 | -1 | 6,942 | R$ 6,58 | SUZBR638 | ||
| SUZBF643 | R$ 0,56 | R$ 0,56 | 0.17 | 0 | 0 | 0 | 0 | 64,30 | 0 | 0 | 0 | 0 | -1 | 7,426 | 0 | SUZBR643 | ||
| SUZBF648 | R$ 0,51 | R$ 0,51 | 0.15 | 0 | 0 | 0 | 0 | 64,80 | 0 | 0 | 0 | 0 | -1 | 7,91 | 0 | SUZBR648 | ||
| SUZBF653 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,30 | 0 | 0 | 0 | 0 | -1 | 8,395 | 0 | SUZBR653 | ||
| SUZBF658 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,80 | 0 | 0 | 0 | 0 | -1 | 8,879 | 0 | SUZBR658 | ||
| SUZBF663 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,30 | 0 | 0 | 0 | 0 | -1 | 9,363 | 0 | SUZBR663 | ||
| SUZBF668 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,80 | 0 | 0 | 0 | 0 | -1 | 9,847 | 0 | SUZBR668 | ||
| SUZBF673 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,30 | 0 | 0 | 0 | 0 | -1 | 10,332 | 0 | SUZBR673 | ||
| SUZBF678 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,80 | 0 | 0 | 0 | 0 | -1 | 10,816 | 0 | SUZBR678 | ||
| SUZBF700 | R$ 0,30 | R$ 0,30 | 0.09 | 0 | 0 | 0 | 0 | 68,30 | 0 | 0 | 0 | 0 | -1 | 11,30 | R$ 10,67 | SUZBR700 | ||
| SUZBF688 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,80 | 0 | 0 | 0 | 0 | -1 | 11,784 | 0 | SUZBR688 | ||
| SUZBF693 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,30 | 0 | 0 | 0 | 0 | -1 | 12,269 | 0 | SUZBR693 | ||
| SUZBF713 | R$ 0,21 | R$ 0,21 | 0.06 | 0 | 0,40 | 0 | 0,80 | 71,30 | 0 | 0 | 0 | 0 | -1 | 14,206 | 0 | SUZBR713 | ||
| SUZBF723 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,30 | 0 | 0 | 0 | 0 | -1 | 15,174 | 0 | SUZBR723 | ||
| SUZBF748 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,80 | 0 | 0 | 0 | 0 | -1 | 17,595 | 0 | SUZBR748 | ||
| SUZBF778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,80 | 0 | 0 | 0 | 0 | -1 | 20,501 | 0 | SUZBR778 | ||
| SUZBF783 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,30 | 0 | 0 | 0 | 0 | -1 | 20,985 | 0 | SUZBR783 | ||
| SUZBF788 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,80 | 0 | 0 | 0 | 0 | -1 | 21,47 | 0 | SUZBR788 | ||
| SUZBF833 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,30 | 0 | 0 | 0 | 0 | -1 | 25,828 | 0 | SUZBR833 | ||
| SUZBF858 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,80 | 0 | 0 | 0 | 0 | -1 | 28,249 | 0 | SUZBR858 | ||
| SUZBF888 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,80 | 0 | 0 | 0 | 0 | -1 | 31,155 | 0 | SUZBR888 | ||
| SUZBF893 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,30 | 0 | 0 | 0 | 0 | -1 | 31,639 | 0 | SUZBR893 |