Opções Suzano Papel - SUZB3

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Suzano Papel SUZB3 Bovespa Ordinária BRSUZBACNOR0 Suzano S.A. ON
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -2,53 -6,87% 34,28 37,02 34,02 37,01 36,81 19:45:00
mais cotações »

Opções Suzano Papel - SUZB3

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
19 Mai 2019SUZBQ3837,56000000P3,28-31
19 Mai 2019SUZBQ38538,06000000P3,78-30,5
19 Mai 2019SUZBQ37336,81000000P2,53-31,75
19 Mai 2019SUZBQ3736,56000000P2,28-32
19 Mai 2019SUZBQ36536,06000000P1,78-32,5
19 Mai 2019SUZBQ3938,56000000P4,28-30
19 Mai 2019SUZBQ39238,81000000P4,53-29,75
19 Mai 2019SUZBQ52552,06000000P17,78-16,5
19 Mai 2019SUZBQ5352,56000000P18,28-16
19 Mai 2019SUZBQ4039,56000000P5,28-29
19 Mai 2019SUZBQ39739,31000000P5,03-29,25
19 Mai 2019SUZBQ3029,56000000P-4,72-39
19 Mai 2019SUZBQ29729,31000000P-4,97-39,25
19 Mai 2019SUZBE7737,31000000C-3,0337,31
19 Mai 2019SUZBE55054,56000000C-20,2854,56
19 Mai 2019SUZBE5352,56000000C-18,2852,56
19 Mai 2019SUZBE52552,06000000C-17,7852,06
19 Mai 2019SUZBQ1343,06000000P8,78-25,5
19 Mai 2019SUZBQ1444,06000000P9,78-24,5
19 Mai 2019SUZBQ29228,81000000P-5,47-39,75
19 Mai 2019SUZBQ28528,06000000P-6,22-40,5
19 Mai 2019SUZBQ1646,06000000P11,78-22,5
19 Mai 2019SUZBQ1545,06000000P10,78-23,5
19 Mai 2019SUZBQ52051,56000000P17,28-17
19 Mai 2019SUZBQ51551,06000000P16,78-17,5
19 Mai 2019SUZBQ43743,31000000P9,03-25,25
19 Mai 2019SUZBQ4443,56000000P9,28-25
19 Mai 2019SUZBQ4544,56000000P10,28-24
19 Mai 2019SUZBQ45244,81000000P10,53-23,75
19 Mai 2019SUZBQ4342,56000000P8,28-26
19 Mai 2019SUZBQ42742,31000000P8,03-26,25
19 Mai 2019SUZBQ40239,81000000P5,53-28,75
19 Mai 2019SUZBQ4140,56000000P6,28-28
19 Mai 2019SUZBQ4241,56000000P7,28-27
19 Mai 2019SUZBQ42542,06000000P7,78-26,5
19 Mai 2019SUZBQ4645,56000000P11,28-23
19 Mai 2019SUZBQ46545,81000000P11,53-22,75
19 Mai 2019SUZBQ49549,06000000P14,78-19,5
19 Mai 2019SUZBQ5049,56000000P15,28-19
19 Mai 2019SUZBQ50550,06000000P15,78-18,5
19 Mai 2019SUZBQ51050,56000000P16,28-18
19 Mai 2019SUZBQ48748,31000000P14,03-20,25
19 Mai 2019SUZBQ4847,56000000P13,28-21
19 Mai 2019SUZBQ4746,56000000P12,28-22
19 Mai 2019SUZBQ47246,81000000P12,53-21,75
19 Mai 2019SUZBQ47547,06000000P12,78-21,5
19 Mai 2019SUZBQ47747,31000000P13,03-21,25
19 Mai 2019SUZBE52051,56000000C-17,2851,56
19 Mai 2019SUZBQ2928,56000000P-5,72-40
19 Mai 2019SUZBQ7737,31000000P3,03-31,25
19 Mai 2019SUZBQ55054,56000000P20,28-14
19 Mai 2019SUZBE1343,06000000C-8,7843,06
19 Mai 2019SUZBE1444,06000000C-9,7844,06
19 Mai 2019SUZBE39238,81000000C-4,5338,81
19 Mai 2019SUZBE3938,56000000C-4,2838,56
19 Mai 2019SUZBE3837,56000000C-3,2837,56
19 Mai 2019SUZBE38538,06000000C-3,7838,06
19 Mai 2019SUZBE36536,06000000C-1,7836,06
19 Mai 2019SUZBE39739,31000000C-5,0339,31
19 Mai 2019SUZBE1545,06000000C-10,7845,06
19 Mai 2019SUZBE29228,81000000C5,4728,81
19 Mai 2019SUZBE29729,31000000C4,9729,31
19 Mai 2019SUZBE3029,56000000C4,7229,56
19 Mai 2019SUZBE40239,81000000C-5,5339,81
19 Mai 2019SUZBE2928,56000000C5,7228,56
19 Mai 2019SUZBE4140,56000000C-6,2840,56
19 Mai 2019SUZBE1646,06000000C-11,7846,06
19 Mai 2019SUZBE51551,06000000C-16,7851,06
19 Mai 2019SUZBE28528,06000000C6,2228,06
19 Mai 2019SUZBE4241,56000000C-7,2841,56
19 Mai 2019SUZBE37336,81000000C-2,5336,81
19 Mai 2019SUZBE4847,56000000C-13,2847,56
19 Mai 2019SUZBE47747,31000000C-13,0347,31
19 Mai 2019SUZBE47547,06000000C-12,7847,06
19 Mai 2019SUZBE47246,81000000C-12,5346,81
19 Mai 2019SUZBE48748,31000000C-14,0348,31
19 Mai 2019SUZBE49549,06000000C-14,7849,06
19 Mai 2019SUZBE51050,56000000C-16,2850,56
19 Mai 2019SUZBE50550,06000000C-15,7850,06
19 Mai 2019SUZBE5049,56000000C-15,2849,56
19 Mai 2019SUZBE3736,56000000C-2,2836,56
19 Mai 2019SUZBE4746,56000000C-12,2846,56
19 Mai 2019SUZBE43743,31000000C-9,0343,31
19 Mai 2019SUZBE4342,56000000C-8,2842,56
19 Mai 2019SUZBE42742,31000000C-8,0342,31
19 Mai 2019SUZBE42542,06000000C-7,7842,06
19 Mai 2019SUZBE4443,56000000C-9,2843,56
19 Mai 2019SUZBE4544,56000000C-10,2844,56
19 Mai 2019SUZBE46545,81000000C-11,5345,81
19 Mai 2019SUZBE4645,56000000C-11,2845,56
19 Mai 2019SUZBE45244,81000000C-10,5344,81
19 Mai 2019SUZBE4039,56000000C-5,2839,56
16 Jun 2019SUZBR39038,56000000P4,28-30
16 Jun 2019SUZBR52552,06000000P17,78-16,5
16 Jun 2019SUZBR53052,56000000P18,28-16
16 Jun 2019SUZBR31230,81000000P-3,47-37,75
16 Jun 2019SUZBR36235,81000000P1,53-32,75
16 Jun 2019SUZBR40740,31000000P6,03-28,25
16 Jun 2019SUZBR40039,56000000P5,28-29
16 Jun 2019SUZBR52051,56000000P17,28-17
16 Jun 2019SUZBR47747,31000000P13,03-21,25
16 Jun 2019SUZBR42742,31000000P8,03-26,25
16 Jun 2019SUZBR4342,56000000P8,28-26
16 Jun 2019SUZBR43242,81000000P8,53-25,75
16 Jun 2019SUZBR42241,81000000P7,53-26,75
16 Jun 2019SUZBR41240,81000000P6,53-27,75
16 Jun 2019SUZBR54053,56000000P19,28-15
16 Jun 2019SUZBR4141,06000000P6,78-27,5
16 Jun 2019SUZBR41040,56000000P6,28-28
16 Jun 2019SUZBR4443,56000000P9,28-25
16 Jun 2019SUZBR4544,56000000P10,28-24
16 Jun 2019SUZBR4948,56000000P14,28-20
16 Jun 2019SUZBR49749,31000000P15,03-19,25
16 Jun 2019SUZBR51050,56000000P16,28-18
16 Jun 2019SUZBR4847,56000000P13,28-21
16 Jun 2019SUZBR4746,56000000P12,28-22
16 Jun 2019SUZBR46045,56000000P11,28-23
16 Jun 2019SUZBR46245,81000000P11,53-22,75
16 Jun 2019SUZBR46746,31000000P12,03-22,25
16 Jun 2019SUZBR51551,06000000P16,78-17,5
16 Jun 2019SUZBF49749,31000000C-15,0349,31
16 Jun 2019SUZBF39038,56000000C-4,2838,56
16 Jun 2019SUZBF36235,81000000C-1,5335,81
16 Jun 2019SUZBF31230,81000000C3,4730,81
16 Jun 2019SUZBF1848,06000000C-13,7848,06
16 Jun 2019SUZBF40039,56000000C-5,2839,56
16 Jun 2019SUZBF40740,31000000C-6,0340,31
16 Jun 2019SUZBF42241,81000000C-7,5341,81
16 Jun 2019SUZBF41240,81000000C-6,5340,81
16 Jun 2019SUZBF41040,56000000C-6,2840,56
16 Jun 2019SUZBF4141,06000000C-6,7841,06
16 Jun 2019SUZBF1747,06000000C-12,7847,06
16 Jun 2019SUZBF1646,06000000C-11,7846,06
16 Jun 2019SUZBR1343,06000000P8,78-25,5
16 Jun 2019SUZBR1444,06000000P9,78-24,5
16 Jun 2019SUZBR1545,06000000P10,78-23,5
16 Jun 2019SUZBR1646,06000000P11,78-22,5
16 Jun 2019SUZBR1242,06000000P7,78-26,5
16 Jun 2019SUZBF1242,06000000C-7,7842,06
16 Jun 2019SUZBF1545,06000000C-10,7845,06
16 Jun 2019SUZBF1444,06000000C-9,7844,06
16 Jun 2019SUZBF1343,06000000C-8,7843,06
16 Jun 2019SUZBF42742,31000000C-8,0342,31
16 Jun 2019SUZBF4342,56000000C-8,2842,56
16 Jun 2019SUZBF52552,06000000C-17,7852,06
16 Jun 2019SUZBF52051,56000000C-17,2851,56
16 Jun 2019SUZBF51551,06000000C-16,7851,06
16 Jun 2019SUZBF51050,56000000C-16,2850,56
16 Jun 2019SUZBF53052,56000000C-18,2852,56
16 Jun 2019SUZBF54053,56000000C-19,2853,56
16 Jun 2019SUZBR60560,06000000P25,78-8,5
16 Jun 2019SUZBR1747,06000000P12,78-21,5
16 Jun 2019SUZBF60560,06000000C-25,7860,06
16 Jun 2019SUZBF55054,56000000C-20,2854,56
16 Jun 2019SUZBR1848,06000000P13,78-20,5
16 Jun 2019SUZBF4948,56000000C-14,2848,56
16 Jun 2019SUZBF46045,56000000C-11,2845,56
16 Jun 2019SUZBF4544,56000000C-10,2844,56
16 Jun 2019SUZBF4443,56000000C-9,2843,56
16 Jun 2019SUZBF43242,81000000C-8,5342,81
16 Jun 2019SUZBF46245,81000000C-11,5345,81
16 Jun 2019SUZBF46746,31000000C-12,0346,31
16 Jun 2019SUZBF4847,56000000C-13,2847,56
16 Jun 2019SUZBF47747,31000000C-13,0347,31
16 Jun 2019SUZBF4746,56000000C-12,2846,56
16 Jun 2019SUZBR55054,56000000P20,28-14
14 Jul 2019SUZBG46746,31000000C-12,0346,31
14 Jul 2019SUZBG42842,81000000C-8,5342,81
14 Jul 2019SUZBG4342,56000000C-8,2842,56
14 Jul 2019SUZBG4241,56000000C-7,2841,56
14 Jul 2019SUZBG41841,81000000C-7,5341,81
14 Jul 2019SUZBG41040,56000000C-6,2840,56
14 Jul 2019SUZBG43343,31000000C-9,0343,31
14 Jul 2019SUZBG43543,06000000C-8,7843,06
14 Jul 2019SUZBG4645,56000000C-11,2845,56
14 Jul 2019SUZBG45044,56000000C-10,2844,56
14 Jul 2019SUZBG44544,06000000C-9,7844,06
14 Jul 2019SUZBG44043,56000000C-9,2843,56
14 Jul 2019SUZBG40540,06000000C-5,7840,06
14 Jul 2019SUZBG35035,06000000C-0,7835,06
14 Jul 2019SUZBS35035,06000000P0,78-33,5
14 Jul 2019SUZBS1848,06000000P13,78-20,5
14 Jul 2019SUZBS40540,06000000P5,78-28,5
14 Jul 2019SUZBS41040,56000000P6,28-28
14 Jul 2019SUZBS41841,81000000P7,53-26,75
14 Jul 2019SUZBS1646,06000000P11,78-22,5
14 Jul 2019SUZBS1545,06000000P10,78-23,5
14 Jul 2019SUZBG1848,06000000C-13,7848,06
14 Jul 2019SUZBG1646,06000000C-11,7846,06
14 Jul 2019SUZBG1545,06000000C-10,7845,06
14 Jul 2019SUZBG1242,06000000C-7,7842,06
14 Jul 2019SUZBG4746,56000000C-12,2846,56
14 Jul 2019SUZBG47547,06000000C-12,7847,06
14 Jul 2019SUZBS46746,31000000P12,03-22,25
14 Jul 2019SUZBS4645,56000000P11,28-23
14 Jul 2019SUZBS4746,56000000P12,28-22
14 Jul 2019SUZBS47547,06000000P12,78-21,5
14 Jul 2019SUZBS4847,56000000P13,28-21
14 Jul 2019SUZBS45044,56000000P10,28-24
14 Jul 2019SUZBS44544,06000000P9,78-24,5
14 Jul 2019SUZBS4342,56000000P8,28-26
14 Jul 2019SUZBS43343,31000000P9,03-25,25
14 Jul 2019SUZBS43543,06000000P8,78-25,5
14 Jul 2019SUZBS44043,56000000P9,28-25
14 Jul 2019SUZBS4948,56000000P14,28-20
14 Jul 2019SUZBS49749,31000000P15,03-19,25
14 Jul 2019SUZBG50049,56000000C-15,2849,56
14 Jul 2019SUZBG5251,56000000C-17,2851,56
14 Jul 2019SUZBG49749,31000000C-15,0349,31
14 Jul 2019SUZBG4948,56000000C-14,2848,56
14 Jul 2019SUZBG4847,56000000C-13,2847,56
14 Jul 2019SUZBG98,56000000C25,728,56
14 Jul 2019SUZBS1242,06000000P7,78-26,5
14 Jul 2019SUZBS50049,56000000P15,28-19
14 Jul 2019SUZBS5251,56000000P17,28-17
14 Jul 2019SUZBS98,56000000P-25,72-60
14 Jul 2019SUZBS4241,56000000P7,28-27
14 Jul 2019SUZBS42842,81000000P8,53-25,75
18 Ago 2019SUZBH45545,06000000C-10,7845,06
18 Ago 2019SUZBH42041,56000000C-7,2841,56
18 Ago 2019SUZBH40540,56000000C-6,2840,56
18 Ago 2019SUZBH39339,31000000C-5,0339,31
18 Ago 2019SUZBH42241,81000000C-7,5341,81
18 Ago 2019SUZBH42542,06000000C-7,7842,06
18 Ago 2019SUZBH44043,56000000C-9,2843,56
18 Ago 2019SUZBH43043,06000000C-8,7843,06
18 Ago 2019SUZBH42742,31000000C-8,0342,31
18 Ago 2019SUZBH38038,06000000C-3,7838,06
18 Ago 2019SUZBH3837,56000000C-3,2837,56
18 Ago 2019SUZBT44043,56000000P9,28-25
18 Ago 2019SUZBT45545,06000000P10,78-23,5
18 Ago 2019SUZBT46045,56000000P11,28-23
18 Ago 2019SUZBT43043,06000000P8,78-25,5
18 Ago 2019SUZBT42742,31000000P8,03-26,25
18 Ago 2019SUZBH35034,56000000C-0,2834,56
18 Ago 2019SUZBT42241,81000000P7,53-26,75
18 Ago 2019SUZBT42542,06000000P7,78-26,5
18 Ago 2019SUZBH46045,56000000C-11,2845,56
18 Ago 2019SUZBH46546,06000000C-11,7846,06
18 Ago 2019SUZBT35034,56000000P0,28-34
18 Ago 2019SUZBT3837,56000000P3,28-31
18 Ago 2019SUZBT38038,06000000P3,78-30,5
18 Ago 2019SUZBT46546,06000000P11,78-22,5
18 Ago 2019SUZBT58558,06000000P23,78-10,5
18 Ago 2019SUZBT5049,56000000P15,28-19
18 Ago 2019SUZBT5150,56000000P16,28-18
18 Ago 2019SUZBT52051,56000000P17,28-17
18 Ago 2019SUZBT47047,06000000P12,78-21,5
18 Ago 2019SUZBT39339,31000000P5,03-29,25
18 Ago 2019SUZBH52051,56000000C-17,2851,56
18 Ago 2019SUZBH5150,56000000C-16,2850,56
18 Ago 2019SUZBT40540,56000000P6,28-28
18 Ago 2019SUZBH58558,06000000C-23,7858,06
18 Ago 2019SUZBT42041,56000000P7,28-27
18 Ago 2019SUZBH47047,06000000C-12,7847,06
18 Ago 2019SUZBH5049,56000000C-15,2849,56
15 Set 2019SUZBU44044,00000000P9,72-24,56
15 Set 2019SUZBI44044,00000000C-9,7244
20 Out 2019SUZBJ50550,06000000C-15,7850,06
20 Out 2019SUZBJ43242,81000000C-8,5342,81
20 Out 2019SUZBJ41641,56000000C-7,2841,56
20 Out 2019SUZBJ41541,06000000C-6,7841,06
20 Out 2019SUZBJ44243,81000000C-9,5343,81
20 Out 2019SUZBV40740,31000000P6,03-28,25
20 Out 2019SUZBJ48047,56000000C-13,2847,56
20 Out 2019SUZBJ53052,56000000C-18,2852,56
20 Out 2019SUZBJ40740,31000000C-6,0340,31
20 Out 2019SUZBV53052,56000000P18,28-16
20 Out 2019SUZBV43242,81000000P8,53-25,75
20 Out 2019SUZBV41641,56000000P7,28-27
20 Out 2019SUZBV41541,06000000P6,78-27,5
20 Out 2019SUZBV44243,81000000P9,53-24,75
20 Out 2019SUZBV46045,56000000P11,28-23
20 Out 2019SUZBV50550,06000000P15,78-18,5
20 Out 2019SUZBV48047,56000000P13,28-21
20 Out 2019SUZBJ46045,56000000C-11,2845,56
15 Dez 2019SUZBX5453,56000000P19,28-15
15 Dez 2019SUZBX56556,06000000P21,78-12,5
15 Dez 2019SUZBX55555,06000000P20,78-13,5
15 Dez 2019SUZBX4645,56000000P11,28-23
15 Dez 2019SUZBX52552,06000000P17,78-16,5
15 Dez 2019SUZBX52051,56000000P17,28-17
15 Dez 2019SUZBX38538,06000000P3,78-30,5
15 Dez 2019SUZBX20219,81000000P-14,47-48,75
15 Dez 2019SUZBX19719,31000000P-14,97-49,25
15 Dez 2019SUZBX21220,81000000P-13,47-47,75
15 Dez 2019SUZBX22221,81000000P-12,47-46,75
15 Dez 2019SUZBX36035,56000000P1,28-33
15 Dez 2019SUZBX4140,56000000P6,28-28
15 Dez 2019SUZBL56556,06000000C-21,7856,06
15 Dez 2019SUZBL38538,06000000C-3,7838,06
15 Dez 2019SUZBL4140,56000000C-6,2840,56
15 Dez 2019SUZBL52051,56000000C-17,2851,56
15 Dez 2019SUZBL52552,06000000C-17,7852,06
15 Dez 2019SUZBL36035,56000000C-1,2835,56
15 Dez 2019SUZBL22221,81000000C12,4721,81
15 Dez 2019SUZBL19719,31000000C14,9719,31
15 Dez 2019SUZBL20219,81000000C14,4719,81
15 Dez 2019SUZBL21220,81000000C13,4720,81
15 Dez 2019SUZBL5453,56000000C-19,2853,56
15 Dez 2019SUZBL4645,56000000C-11,2845,56
15 Dez 2019SUZBL55555,06000000C-20,7855,06
15 Mar 2020SUZBO59559,06000000P24,78-9,5
15 Mar 2020SUZBC49649,06000000C-14,7849,06
15 Mar 2020SUZBC56556,06000000C-21,7856,06
15 Mar 2020SUZBC59559,06000000C-24,7859,06
15 Mar 2020SUZBO56556,06000000P21,78-12,5
15 Mar 2020SUZBO49649,06000000P14,78-19,5
15 Mar 2020SUZBC4241,56000000C-7,2841,56
15 Mar 2020SUZBC47547,06000000C-12,7847,06
15 Mar 2020SUZBO4241,56000000P7,28-27
15 Mar 2020SUZBO47547,06000000P12,78-21,5
19 Abr 2020SUZBD3433,56000000C0,7233,56
19 Abr 2020SUZBP3433,56000000P-0,72-35
19 Abr 2020SUZBP5251,56000000P17,28-17
19 Abr 2020SUZBP4645,56000000P11,28-23
19 Abr 2020SUZBD5251,56000000C-17,2851,56
19 Abr 2020SUZBD4645,56000000C-11,2845,56
Seu Histórico Recente
BOV
SUZB3
Suzano Pap..
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20190525 19:07:56