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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBF301W4 | 0 | R$ 12,91 | 1 | 0 | 0 | 0 | 0 | 30,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR301W4 | ||
| SUZBF304W4 | 0 | R$ 12,66 | 1 | 0 | 0 | 0 | 0 | 30,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR304W4 | ||
| SUZBF306W4 | 0 | R$ 12,41 | 1 | 0 | 0 | 0 | 0 | 30,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR306W4 | ||
| SUZBF309W4 | 0 | R$ 12,16 | 1 | 0 | 0 | 0 | 0 | 30,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR309W4 | ||
| SUZBF311W4 | 0 | R$ 11,91 | 1 | 0 | 0 | 0 | 0 | 31,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR311W4 | ||
| SUZBF314W4 | 0 | R$ 11,66 | 1 | 0 | 0 | 0 | 0 | 31,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR314W4 | ||
| SUZBF316W4 | 0 | R$ 11,41 | 1 | 0 | 0 | 0 | 0 | 31,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR316W4 | ||
| SUZBF319W4 | 0 | R$ 11,16 | 1 | 0 | 0 | 0 | 0 | 31,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR319W4 | ||
| SUZBF321W4 | 0 | R$ 10,91 | 1 | 0 | 0 | 0 | 0 | 32,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR321W4 | ||
| SUZBF324W4 | 0 | R$ 10,66 | 1 | 0 | 0 | 0 | 0 | 32,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR324W4 | ||
| SUZBF326W4 | 0 | R$ 10,41 | 1 | 0 | 0 | 0 | 0 | 32,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR326W4 | ||
| SUZBF329W4 | 0 | R$ 10,16 | 1 | 0 | 0 | 0 | 0 | 32,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR329W4 | ||
| SUZBF331W4 | 0 | R$ 9,92 | 1 | 0 | 0 | 0 | 0 | 33,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR331W4 | ||
| SUZBF334W4 | 0 | R$ 9,67 | 1 | 0 | 0 | 0 | 0 | 33,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR334W4 | ||
| SUZBF336W4 | 0 | R$ 9,42 | 1 | 0 | 0 | 0 | 0 | 33,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR336W4 | ||
| SUZBF339W4 | 0 | R$ 9,17 | 1 | 0 | 0 | 0 | 0 | 33,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR339W4 | ||
| SUZBF341W4 | 0 | R$ 8,92 | 1 | 0 | 0 | 0 | 0 | 34,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR341W4 | ||
| SUZBF344W4 | 0 | R$ 8,67 | 1 | 0 | 0 | 0 | 0 | 34,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR344W4 | ||
| SUZBF346W4 | 0 | R$ 8,42 | 1 | 0 | 0 | 0 | 0 | 34,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR346W4 | ||
| SUZBF349W4 | 0 | R$ 8,17 | 1 | 0 | 0 | 0 | 0 | 34,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR349W4 | ||
| SUZBF351W4 | 0 | R$ 7,92 | 1 | 0 | 0 | 0 | 0 | 35,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR351W4 | ||
| SUZBF354W4 | 0 | R$ 7,67 | 1 | 0 | 0 | 0 | 0 | 35,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR354W4 | ||
| SUZBF356W4 | 0 | R$ 7,42 | 1 | 0 | 0 | 0 | 0 | 35,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR356W4 | ||
| SUZBF361W4 | 0 | R$ 6,92 | 1 | 0 | 0 | 0 | 0 | 36,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR361W4 | ||
| SUZBF366W4 | 0 | R$ 6,42 | 1 | 0 | 0 | 0 | 0 | 36,67 | 0,02 | 0 | 0,01 | 0 | 0 | 0 | 0 | SUZBR366W4 | ||
| SUZBF371W4 | 0 | R$ 5,93 | 1 | 0 | 0 | 0 | 0 | 37,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBR371W4 | ||
| SUZBF376W4 | 0 | R$ 5,43 | 1 | 0 | 0 | 0 | 0 | 37,67 | 0,04 | 0 | 0,02 | 0 | -0.01 | 0,01 | R$ 0,01 | SUZBR376W4 | ||
| SUZBF381W4 | 0 | R$ 4,93 | 1 | 0 | 0 | 0 | 0 | 38,17 | 0 | 0 | 0 | 0 | -0.03 | 0,03 | R$ 0,03 | SUZBR381W4 | ||
| SUZBF386W4 | 0 | R$ 4,43 | 1 | 0 | 0 | 0 | 0 | 38,67 | 0 | 0 | 0 | -66,667 | -0.01 | 0,01 | R$ 0,01 | SUZBR386W4 | ||
| SUZBF391W4 | 0 | R$ 3,93 | 1 | 0 | 0 | 0 | 0 | 39,17 | 0 | 0 | 0 | 0 | -0.04 | 0,04 | R$ 0,04 | SUZBR391W4 | ||
| SUZBF396W4 | R$ 3,73 | R$ 3,73 | 0.85 | 0 | 0 | 0 | 0 | 39,67 | 0 | 0 | 0 | 0 | -0.12 | 0,18 | R$ 0,18 | SUZBR396W4 | ||
| SUZBF401W4 | 0 | R$ 2,93 | 1 | 0 | 0 | 0 | 0 | 40,17 | 0 | 0 | 0 | 0 | -0.08 | 0,08 | R$ 0,08 | SUZBR401W4 | ||
| SUZBF406W4 | 0 | R$ 2,43 | 1 | 0 | 0 | 0 | 0 | 40,67 | 0 | 0 | 0 | 50,00 | -0.07 | 0,06 | R$ 0,06 | SUZBR406W4 | ||
| SUZBF411W4 | R$ 2,65 | R$ 2,65 | 0.71 | 0 | 0 | 0 | 0 | 41,17 | 0 | 0 | 0 | 0 | -0.1 | 0,08 | R$ 0,08 | SUZBR411W4 | ||
| SUZBF416W4 | R$ 1,89 | R$ 1,89 | 0.72 | -4,545 | 0 | 0 | 0 | 41,67 | 0 | 0 | 0 | -33,333 | -0.15 | 0,12 | R$ 0,12 | SUZBR416W4 | ||
| SUZBF421W4 | R$ 1,63 | R$ 1,63 | 0.65 | 89,535 | 0 | 0 | 0 | 42,17 | 0 | 0 | 0 | -37,50 | -0.26 | 0,25 | R$ 0,25 | SUZBR421W4 | ||
| SUZBF426W4 | R$ 0,89 | R$ 0,89 | 0.61 | -24,576 | 0 | 0 | 0 | 42,67 | 0 | 0 | 0 | 58,333 | -0.37 | 0,38 | R$ 0,38 | SUZBR426W4 | ||
| SUZBF431W4 | R$ 0,75 | R$ 0,75 | 0.5 | -28,571 | 0 | 0 | 0 | 43,17 | 0 | 0 | 0 | -41,573 | -0.51 | 0,52 | R$ 0,52 | SUZBR431W4 | ||
| SUZBF436W4 | R$ 0,40 | R$ 0,40 | 0.37 | -46,667 | 0 | 0 | 0 | 43,67 | 0 | 0 | 0 | 33,333 | -0.64 | 0,92 | R$ 0,92 | SUZBR436W4 | ||
| SUZBF441W4 | R$ 0,38 | R$ 0,38 | 0.31 | -9,524 | 0 | 0 | 0 | 44,17 | 0 | 0 | 0 | 0 | -1 | 1,056 | 0 | SUZBR441W4 | ||
| SUZBF446W4 | R$ 0,24 | R$ 0,24 | 0.22 | -31,429 | 0 | 0 | 0 | 44,67 | 0 | 0 | 0 | 0 | -0.77 | 1,81 | R$ 1,81 | SUZBR446W4 | ||
| SUZBF451W4 | R$ 0,16 | R$ 0,16 | 0.16 | -27,273 | 0 | 0 | 0 | 45,17 | 0 | 0 | 0 | 0 | -0.53 | 5,251 | R$ 1,77 | SUZBR451W4 | ||
| SUZBF456W4 | R$ 0,12 | R$ 0,12 | 0.12 | -29,412 | 0 | 0 | 0 | 45,67 | 0 | 0 | 0 | 0 | -1 | 2,552 | 0 | SUZBR456W4 | ||
| SUZBF461W4 | R$ 0,08 | R$ 0,08 | 0.08 | -11,111 | 0 | 0 | 0 | 46,17 | 0 | 0 | 0 | -11,145 | -1 | 3,051 | R$ 2,95 | SUZBR461W4 | ||
| SUZBF466W4 | R$ 0,06 | R$ 0,06 | 0.06 | -25,00 | 0 | 0 | 0 | 46,67 | 0 | 0 | 0 | 0 | -1 | 3,55 | 0 | SUZBR466W4 | ||
| SUZBF471W4 | R$ 0,10 | R$ 0,10 | 0.08 | 66,667 | 0 | 0 | 0 | 47,17 | 0 | 0 | 0 | 0 | -1 | 4,049 | R$ 3,49 | SUZBR471W4 | ||
| SUZBF476W4 | R$ 0,07 | R$ 0,07 | 0.06 | 0 | 0 | 0 | 0 | 47,67 | 0 | 0 | 0 | 0 | -1 | 4,547 | R$ 4,30 | SUZBR476W4 | ||
| SUZBF481W4 | R$ 0,05 | R$ 0,05 | 0.05 | 0 | 0 | 0 | 0 | 48,17 | 0 | 0 | 0 | 0 | -1 | 5,046 | 0 | SUZBR481W4 | ||
| SUZBF486W4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 48,67 | 0 | 0 | 0 | 0 | -1 | 5,545 | R$ 5,14 | SUZBR486W4 | ||
| SUZBF491W4 | R$ 0,05 | R$ 0,05 | 0.04 | 0 | 0 | 0 | 0 | 49,17 | 0 | 0 | 0 | 0 | -1 | 6,043 | 0 | SUZBR491W4 | ||
| SUZBF496W4 | R$ 0,03 | R$ 0,03 | 0.03 | -25,00 | 0 | 0 | 0 | 49,67 | 0 | 0 | 0 | 0 | -1 | 6,542 | 0 | SUZBR496W4 | ||
| SUZBF501W4 | R$ 0,04 | R$ 0,04 | 0.03 | 0 | 0 | 0 | 0 | 50,17 | 0 | 0 | 0 | 0 | -1 | 7,041 | 0 | SUZBR501W4 | ||
| SUZBF506W4 | R$ 0,03 | R$ 0,03 | 0.02 | 0 | 0 | 0 | 0 | 50,67 | 0 | 0 | 0 | 0 | -1 | 7,54 | R$ 6,64 | SUZBR506W4 | ||
| SUZBF511W4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 51,17 | 0 | 0 | 0 | 0 | -0.78 | 8,98 | R$ 8,98 | SUZBR511W4 | ||
| SUZBF516W4 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 51,67 | 0 | 0 | 0 | 0 | -1 | 8,54 | R$ 8,54 | SUZBR516W4 | ||
| SUZBF521W4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 52,17 | 0 | 0 | 0 | 0 | -1 | 9,036 | 0 | SUZBR521W4 |