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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBC101 | 0 | R$ 42,59 | 1 | 0 | 0 | 0 | 0 | 10,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO101 | ||
| SUZBC179 | 0 | R$ 35,20 | 1 | 0 | 0 | 0 | 0 | 17,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO179 | ||
| SUZBC191 | 0 | R$ 34,01 | 1 | 0 | 0 | 0 | 0 | 19,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO191 | ||
| SUZBC229 | 0 | R$ 30,43 | 1 | 0 | 0 | 0 | 0 | 22,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO229 | ||
| SUZBC231 | 0 | R$ 30,19 | 1 | 0 | 0 | 0 | 0 | 23,17 | 0 | 0 | 0 | 0 | 0 | 0,03 | R$ 0,03 | SUZBO231 | ||
| SUZBC279 | R$ 15,29 | R$ 25,66 | 1 | 0 | 0 | 0 | 0 | 27,92 | 0 | 0 | 0 | 0 | -0.01 | 0,06 | R$ 0,06 | SUZBO279 | ||
| SUZBC294 | R$ 16,63 | R$ 24,23 | 1 | 0 | 0 | 0 | 0 | 29,42 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | SUZBO294 | ||
| SUZBC311 | 0 | R$ 22,56 | 1 | 0 | 0 | 0 | 0 | 31,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO311 | ||
| SUZBC351 | 0 | R$ 18,75 | 1 | 0 | 0 | 0 | 0 | 35,17 | 0 | 0 | 0 | 0 | -0.04 | 0,25 | R$ 0,25 | SUZBO351 | ||
| SUZBC382 | R$ 7,45 | R$ 16,84 | 1 | 0 | 0 | 0 | 0 | 37,17 | 1,00 | 0 | 0,50 | 0 | -0.07 | 0,48 | R$ 0,48 | SUZBO382 | ||
| SUZBC401 | R$ 9,25 | R$ 13,98 | 1 | 0 | 0 | 0 | 0 | 40,17 | 2,00 | 0 | 1,00 | 0 | 0 | 0 | 0 | SUZBO401 | ||
| SUZBC404 | 0 | R$ 13,74 | 1 | 0 | 0 | 0 | 0 | 40,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO404 | ||
| SUZBC406 | 0 | R$ 13,51 | 1 | 0 | 0 | 0 | 0 | 40,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO406 | ||
| SUZBC409 | 0 | R$ 13,27 | 1 | 0 | 0 | 0 | 0 | 40,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO409 | ||
| SUZBC411 | 0 | R$ 13,03 | 1 | 0 | 0 | 0 | 0 | 41,17 | 0 | 0 | 0 | 0 | -0.1 | 0,65 | R$ 0,65 | SUZBO411 | ||
| SUZBC414 | 0 | R$ 12,79 | 1 | 0 | 0 | 0 | 0 | 41,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO414 | ||
| SUZBC416 | 0 | R$ 12,55 | 1 | 0 | 0 | 0 | 0 | 41,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO416 | ||
| SUZBC419 | 0 | R$ 12,31 | 1 | 0 | 0 | 0 | 0 | 41,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO419 | ||
| SUZBC421 | 0 | R$ 12,07 | 1 | 0 | 0 | 0 | 0 | 42,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO421 | ||
| SUZBC424 | 0 | R$ 11,84 | 1 | 0 | 0 | 0 | 0 | 42,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO424 | ||
| SUZBC426 | 0 | R$ 11,60 | 1 | 0 | 0 | 0 | 0 | 42,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO426 | ||
| SUZBC429 | 0 | R$ 11,36 | 1 | 0 | 0 | 0 | 0 | 42,92 | 0 | 0 | 0 | 0 | -0.09 | 0,50 | R$ 0,50 | SUZBO429 | ||
| SUZBC431 | 0 | R$ 11,12 | 1 | 0 | 0 | 0 | 0 | 43,17 | 0 | 0 | 0 | 0 | -0.17 | 1,60 | R$ 1,60 | SUZBO431 | ||
| SUZBC434 | R$ 10,00 | R$ 10,88 | 1 | 0 | 0 | 0 | 0 | 43,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO434 | ||
| SUZBC436 | 0 | R$ 10,64 | 1 | 0 | 0 | 0 | 0 | 43,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO436 | ||
| SUZBC439 | 0 | R$ 10,41 | 1 | 0 | 0 | 0 | 0 | 43,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO439 | ||
| SUZBC441 | 0 | R$ 10,17 | 1 | 0 | 0 | 0 | 0 | 44,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO441 | ||
| SUZBC444 | 0 | R$ 9,93 | 1 | 0 | 0 | 0 | 0 | 44,42 | 0 | 0 | 0 | 0 | -0.12 | 0,65 | R$ 0,65 | SUZBO444 | ||
| SUZBC446 | 0 | R$ 9,69 | 1 | 0 | 0 | 0 | 0 | 44,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO446 | ||
| SUZBC449 | 0 | R$ 9,45 | 1 | 0 | 0 | 0 | 0 | 44,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO449 | ||
| SUZBC451 | 0 | R$ 9,21 | 1 | 0 | 0 | 0 | 0 | 45,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO451 | ||
| SUZBC454 | 0 | R$ 8,98 | 1 | 0 | 0 | 0 | 0 | 45,42 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO454 | ||
| SUZBC469 | R$ 4,00 | R$ 7,54 | 1 | 0 | 0 | 0 | 0 | 46,92 | 0 | 0,80 | 0,40 | 1,111 | -0.17 | 0,91 | R$ 0,91 | SUZBO469 | ||
| SUZBC479 | 0 | R$ 6,59 | 1 | 0 | 0 | 0 | 0 | 47,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO479 | ||
| SUZBC489 | 0 | R$ 5,64 | 1 | 0 | 0 | 0 | 0 | 48,92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO489 | ||
| SUZBC506 | R$ 4,00 | R$ 4,00 | 0.97 | 0 | 0 | 0 | 0 | 50,67 | 0 | 0,05 | 0,03 | 0 | -0.35 | 6,51 | R$ 6,51 | SUZBO506 | ||
| SUZBC526 | R$ 1,93 | R$ 2,06 | 1 | 0 | 0 | 0 | 0 | 52,67 | 0 | 0 | 0 | 0 | -0.39 | 4,95 | R$ 4,95 | SUZBO526 | ||
| SUZBC531 | R$ 2,80 | R$ 2,80 | 0.65 | 0 | 0 | 0 | 0 | 53,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO531 | ||
| SUZBC541 | R$ 3,50 | R$ 3,50 | 0.56 | 33,08 | 3,50 | 0,50 | 6,50 | 54,17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBO541 | ||
| SUZBC551 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 55,17 | 0 | 0 | 0 | 0 | -1 | 0,323 | 0 | SUZBO551 | ||
| SUZBC601 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,17 | 0 | 0 | 0 | 0 | -1 | 5,091 | 0 | SUZBO601 | ||
| SUZBC626 | R$ 0,30 | R$ 0,30 | 0.12 | 0 | 0 | 0 | 0 | 62,67 | 0 | 0 | 0 | 0 | -0.57 | 12,47 | R$ 12,47 | SUZBO626 | ||
| SUZBC651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,17 | 0 | 0 | 0 | 0 | -1 | 9,859 | 0 | SUZBO651 | ||
| SUZBC701 | R$ 0,21 | R$ 0,21 | 0.06 | 0 | 0 | 0 | 0 | 70,17 | 0 | 0 | 0 | 0 | -0.64 | 19,11 | R$ 19,11 | SUZBO701 | ||
| SUZBC726 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,67 | 0 | 0 | 0 | 0 | -0.64 | 21,65 | R$ 21,65 | SUZBO726 | ||
| SUZBC751 | R$ 0,06 | R$ 0,06 | 0.02 | 0 | 0 | 0 | 0 | 75,17 | 0 | 0 | 0 | 0 | -0.61 | 25,35 | R$ 25,35 | SUZBO751 |