SUZB3 SUZANO S.A. ON
- R$ 50,19
-0,93
-1,819%- R$ 51,12
Máxima
- R$ 49,57
Mínima
- 12.549.400,00
Volume
- 20/03/26, 18:39:09
Último Negócio
- R$ 51,02
Abertura
- R$ 631,85
Volume Financeiro
- R$ 51,12
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 30,15%
IV (1a)
- 27,12%
EWMA (1a)
- 0,35
Beta (ß)
Destaques
Séries
- 27/03/2026 - 5 dias02/04/2026 - 9 dias10/04/2026 - 14 dias17/04/2026 - 19 dias24/04/2026 - 23 dias30/04/2026 - 27 dias08/05/2026 - 32 dias15/05/2026 - 37 dias19/06/2026 - 61 dias17/07/2026 - 81 dias21/08/2026 - 106 dias18/09/2026 - 125 dias16/10/2026 - 144 dias19/11/2026 - 167 dias18/12/2026 - 188 dias15/01/2027 - 204 dias19/02/2027 - 229 dias19/03/2027 - 249 dias16/07/2027 - 331 dias15/10/2027 - 394 dias18/02/2028 - 480 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUZBI411 | 0 | R$ 11,63 | 1 | 0 | 0 | 0 | 0 | 41,13 | 0 | 0 | 0 | 0 | -0.08 | 0,38 | R$ 0,38 | SUZBU411 | ||
| SUZBI413 | 0 | R$ 11,39 | 1 | 0 | 0 | 0 | 0 | 41,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU413 | ||
| SUZBI416 | 0 | R$ 11,16 | 1 | 0 | 0 | 0 | 0 | 41,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU416 | ||
| SUZBI418 | 0 | R$ 10,93 | 1 | 0 | 0 | 0 | 0 | 41,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU418 | ||
| SUZBI421 | 0 | R$ 10,69 | 1 | 0 | 0 | 0 | 0 | 42,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU421 | ||
| SUZBI423 | 0 | R$ 10,46 | 1 | 0 | 0 | 0 | 0 | 42,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU423 | ||
| SUZBI426 | 0 | R$ 10,22 | 1 | 0 | 0 | 0 | 0 | 42,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU426 | ||
| SUZBI428 | 0 | R$ 9,99 | 1 | 0 | 0 | 0 | 0 | 42,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU428 | ||
| SUZBI431 | 0 | R$ 9,75 | 1 | 0 | 0 | 0 | 0 | 43,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU431 | ||
| SUZBI433 | 0 | R$ 9,52 | 1 | 0 | 0 | 0 | 0 | 43,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU433 | ||
| SUZBI436 | 0 | R$ 9,28 | 1 | 0 | 0 | 0 | 0 | 43,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU436 | ||
| SUZBI438 | 0 | R$ 9,05 | 1 | 0 | 0 | 0 | 0 | 43,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU438 | ||
| SUZBI441 | 0 | R$ 8,82 | 1 | 0 | 0 | 0 | 0 | 44,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU441 | ||
| SUZBI443 | 0 | R$ 8,58 | 1 | 0 | 0 | 0 | 0 | 44,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU443 | ||
| SUZBI446 | 0 | R$ 8,35 | 1 | 0 | 0 | 0 | 0 | 44,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU446 | ||
| SUZBI448 | 0 | R$ 8,11 | 1 | 0 | 0 | 0 | 0 | 44,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU448 | ||
| SUZBI451 | 0 | R$ 7,88 | 1 | 0 | 0 | 0 | 0 | 45,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU451 | ||
| SUZBI453 | 0 | R$ 7,64 | 1 | 0 | 0 | 0 | 0 | 45,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU453 | ||
| SUZBI456 | 0 | R$ 7,41 | 1 | 0 | 0 | 0 | 0 | 45,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU456 | ||
| SUZBI458 | 0 | R$ 7,18 | 1 | 0 | 0 | 0 | 0 | 45,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU458 | ||
| SUZBI461 | 0 | R$ 6,94 | 1 | 0 | 0 | 0 | 0 | 46,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU461 | ||
| SUZBI463 | 0 | R$ 6,71 | 1 | 0 | 0 | 0 | 0 | 46,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU463 | ||
| SUZBI466 | 0 | R$ 6,47 | 1 | 0 | 0 | 0 | 0 | 46,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU466 | ||
| SUZBI468 | 0 | R$ 6,24 | 1 | 0 | 0 | 0 | 0 | 46,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU468 | ||
| SUZBI471 | 0 | R$ 6,00 | 1 | 0 | 0 | 0 | 0 | 47,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU471 | ||
| SUZBI473 | 0 | R$ 5,77 | 1 | 0 | 0 | 0 | 0 | 47,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU473 | ||
| SUZBI476 | 0 | R$ 5,53 | 1 | 0 | 0 | 0 | 0 | 47,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU476 | ||
| SUZBI478 | 0 | R$ 5,30 | 1 | 0 | 0 | 0 | 0 | 47,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU478 | ||
| SUZBI481 | 0 | R$ 5,07 | 1 | 0 | 0 | 0 | 0 | 48,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU481 | ||
| SUZBI483 | 0 | R$ 4,83 | 1 | 0 | 0 | 0 | 0 | 48,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU483 | ||
| SUZBI486 | 0 | R$ 4,60 | 1 | 0 | 0 | 0 | 0 | 48,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU486 | ||
| SUZBI500 | R$ 2,24 | R$ 4,36 | 1 | 0 | 0 | 0 | 0 | 48,88 | 0 | 0,80 | 0,40 | 0 | -0.21 | 0,74 | R$ 0,74 | SUZBU500 | ||
| SUZBI491 | 0 | R$ 4,13 | 1 | 0 | 0 | 0 | 0 | 49,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU491 | ||
| SUZBI493 | 0 | R$ 3,89 | 1 | 0 | 0 | 0 | 0 | 49,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU493 | ||
| SUZBI496 | 0 | R$ 3,66 | 1 | 0 | 0 | 0 | 0 | 49,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SUZBU496 | ||
| SUZBI510 | R$ 5,26 | R$ 5,26 | 0.69 | 0 | 0 | 0 | 0 | 49,88 | 0 | 0 | 0 | 0 | -0.23 | 0,69 | R$ 0,69 | SUZBU510 | ||
| SUZBI546 | R$ 4,00 | R$ 4,00 | 0.51 | 0 | 0 | 0 | 0 | 54,63 | 0 | 0 | 0 | 0 | -0.55 | 2,85 | R$ 2,85 | SUZBU546 | ||
| SUZBI600 | R$ 6,80 | R$ 6,80 | 0.5 | 0 | 0 | 0 | 0 | 58,88 | 0 | 0 | 0 | 0 | -1 | 5,013 | R$ 2,67 | SUZBU600 | ||
| SUZBI593 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,38 | 0 | 0 | 0 | 0 | -1 | 5,482 | 0 | SUZBU593 | ||
| SUZBI598 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,88 | 0 | 0 | 0 | 0 | -1 | 5,951 | 0 | SUZBU598 | ||
| SUZBI603 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,38 | 0 | 0 | 0 | 0 | -1 | 6,419 | 0 | SUZBU603 | ||
| SUZBI608 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 60,88 | 0 | 0 | 0 | 0 | -1 | 6,888 | 0 | SUZBU608 | ||
| SUZBI613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,38 | 0 | 0 | 0 | 0 | -1 | 7,357 | 0 | SUZBU613 | ||
| SUZBI630 | R$ 4,80 | R$ 4,80 | 0.42 | 0 | 0 | 0 | 0 | 61,88 | 0 | 0 | 0 | 0 | -0.74 | 9,17 | R$ 9,17 | SUZBU630 | ||
| SUZBI623 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,38 | 0 | 0 | 0 | 0 | -1 | 8,294 | 0 | SUZBU623 | ||
| SUZBI628 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 62,88 | 0 | 0 | 0 | 0 | -1 | 8,763 | 0 | SUZBU628 | ||
| SUZBI633 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,38 | 0 | 0 | 0 | 0 | -1 | 9,232 | 0 | SUZBU633 | ||
| SUZBI638 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,88 | 0 | 0 | 0 | 0 | -1 | 9,701 | 0 | SUZBU638 | ||
| SUZBI643 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,38 | 0 | 0 | 0 | 0 | -1 | 10,17 | 0 | SUZBU643 | ||
| SUZBI648 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,88 | 0 | 0 | 0 | 0 | -1 | 10,638 | 0 | SUZBU648 | ||
| SUZBI653 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,38 | 0 | 0 | 0 | 0 | -1 | 11,107 | 0 | SUZBU653 | ||
| SUZBI658 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,88 | 0 | 0 | 0 | 0 | -1 | 11,576 | 0 | SUZBU658 | ||
| SUZBI663 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,38 | 0 | 0 | 0 | 0 | -1 | 12,045 | 0 | SUZBU663 | ||
| SUZBI668 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,88 | 0 | 0 | 0 | 0 | -1 | 12,513 | 0 | SUZBU668 | ||
| SUZBI673 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,38 | 0 | 0 | 0 | 0 | -1 | 12,982 | 0 | SUZBU673 | ||
| SUZBI678 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,88 | 0 | 0 | 0 | 0 | -1 | 13,451 | 0 | SUZBU678 | ||
| SUZBI683 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,38 | 0 | 0 | 0 | 0 | -1 | 13,92 | 0 | SUZBU683 | ||
| SUZBI688 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,88 | 0 | 0 | 0 | 0 | -1 | 14,389 | 0 | SUZBU688 | ||
| SUZBI693 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,38 | 0 | 0 | 0 | 0 | -1 | 14,857 | 0 | SUZBU693 | ||
| SUZBI698 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,88 | 0 | 0 | 0 | 0 | -1 | 15,326 | 0 | SUZBU698 | ||
| SUZBI703 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,38 | 0 | 0 | 0 | 0 | -1 | 15,795 | 0 | SUZBU703 | ||
| SUZBI708 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,88 | 0 | 0 | 0 | 0 | -1 | 16,264 | 0 | SUZBU708 | ||
| SUZBI713 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,38 | 0 | 0 | 0 | 0 | -1 | 16,732 | 0 | SUZBU713 | ||
| SUZBI718 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,88 | 0 | 0 | 0 | 0 | -1 | 17,201 | 0 | SUZBU718 | ||
| SUZBI723 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,38 | 0 | 0 | 0 | 0 | -1 | 17,67 | 0 | SUZBU723 | ||
| SUZBI728 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,88 | 0 | 0 | 0 | 0 | -1 | 18,139 | 0 | SUZBU728 | ||
| SUZBI733 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,38 | 0 | 0 | 0 | 0 | -1 | 18,608 | 0 | SUZBU733 | ||
| SUZBI738 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,88 | 0 | 0 | 0 | 0 | -1 | 19,076 | 0 | SUZBU738 | ||
| SUZBI743 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,38 | 0 | 0 | 0 | 0 | -1 | 19,545 | 0 | SUZBU743 | ||
| SUZBI748 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,88 | 0 | 0 | 0 | 0 | -1 | 20,014 | 0 | SUZBU748 | ||
| SUZBI753 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,38 | 0 | 0 | 0 | 0 | -1 | 20,483 | 0 | SUZBU753 | ||
| SUZBI758 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,88 | 0 | 0 | 0 | 0 | -1 | 20,951 | 0 | SUZBU758 | ||
| SUZBI763 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,38 | 0 | 0 | 0 | 0 | -1 | 21,42 | 0 | SUZBU763 | ||
| SUZBI768 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,88 | 0 | 0 | 0 | 0 | -1 | 21,889 | 0 | SUZBU768 | ||
| SUZBI773 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,38 | 0 | 0 | 0 | 0 | -1 | 22,358 | 0 | SUZBU773 | ||
| SUZBI778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,88 | 0 | 0 | 0 | 0 | -1 | 22,827 | 0 | SUZBU778 | ||
| SUZBI783 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,38 | 0 | 0 | 0 | 0 | -1 | 23,295 | 0 | SUZBU783 | ||
| SUZBI788 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,88 | 0 | 0 | 0 | 0 | -1 | 23,764 | 0 | SUZBU788 | ||
| SUZBI793 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,38 | 0 | 0 | 0 | 0 | -1 | 24,233 | 0 | SUZBU793 | ||
| SUZBI798 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,88 | 0 | 0 | 0 | 0 | -1 | 24,702 | 0 | SUZBU798 | ||
| SUZBI803 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,38 | 0 | 0 | 0 | 0 | -1 | 25,17 | 0 | SUZBU803 | ||
| SUZBI808 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,88 | 0 | 0 | 0 | 0 | -1 | 25,639 | 0 | SUZBU808 | ||
| SUZBI813 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,38 | 0 | 0 | 0 | 0 | -1 | 26,108 | 0 | SUZBU813 | ||
| SUZBI818 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,88 | 0 | 0 | 0 | 0 | -1 | 26,577 | 0 | SUZBU818 | ||
| SUZBI823 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,38 | 0 | 0 | 0 | 0 | -1 | 27,045 | 0 | SUZBU823 | ||
| SUZBI828 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,88 | 0 | 0 | 0 | 0 | -1 | 27,514 | 0 | SUZBU828 | ||
| SUZBI833 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,38 | 0 | 0 | 0 | 0 | -1 | 27,983 | 0 | SUZBU833 | ||
| SUZBI838 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,88 | 0 | 0 | 0 | 0 | -1 | 28,452 | 0 | SUZBU838 | ||
| SUZBI843 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,38 | 0 | 0 | 0 | 0 | -1 | 28,921 | 0 | SUZBU843 | ||
| SUZBI848 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,88 | 0 | 0 | 0 | 0 | -1 | 29,389 | 0 | SUZBU848 | ||
| SUZBI853 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,38 | 0 | 0 | 0 | 0 | -1 | 29,858 | 0 | SUZBU853 |