Opções Suzano Papel ON - 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 ON SUZB3 Bovespa Ordinária BRSUZBACNOR0 Ação Ordinária da Suzano Papel e Celulose S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +1,4 +3,26% 44,37 44,56 42,03 43,5 42,97 19:45:03
mais cotações »

Opções Suzano Papel ON - SUZB3

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Jan 2019SUZBM36236,25P-8,12-52,49
20 Jan 2019SUZBM33233,25P-11,12-55,49
20 Jan 2019SUZBA1242,5C1,8742,5
20 Jan 2019SUZBM44744,75P0,38-43,99
20 Jan 2019SUZBM4040P-4,37-48,74
20 Jan 2019SUZBA1141,5C2,8741,5
20 Jan 2019SUZBM1141,5P-2,87-47,24
20 Jan 2019SUZBM6030,5P-13,87-58,24
20 Jan 2019SUZBA36236,25C8,1236,25
20 Jan 2019SUZBA33233,25C11,1233,25
20 Jan 2019SUZBM3333P-11,37-55,74
20 Jan 2019SUZBM232,5P-11,87-56,24
20 Jan 2019SUZBA3737C7,3737
20 Jan 2019SUZBM333,5P-10,87-55,24
20 Jan 2019SUZBA838,5C5,8738,5
20 Jan 2019SUZBM3535P-9,37-53,74
20 Jan 2019SUZBM3434P-10,37-54,74
20 Jan 2019SUZBM4545P0,63-43,74
20 Jan 2019SUZBM1545,5P1,13-43,24
20 Jan 2019SUZBM1242,5P-1,87-46,24
20 Jan 2019SUZBM1343,5P-0,87-45,24
20 Jan 2019SUZBA1444,5C-0,1344,5
20 Jan 2019SUZBM4141P-3,37-47,74
20 Jan 2019SUZBA4343C1,3743
20 Jan 2019SUZBA4141C3,3741
20 Jan 2019SUZBA1343,5C0,8743,5
20 Jan 2019SUZBM1444,5P0,13-44,24
20 Jan 2019SUZBM4343P-1,37-45,74
20 Jan 2019SUZBA1545,5C-1,1345,5
20 Jan 2019SUZBA6030,5C13,8730,5
20 Jan 2019SUZBA4545C-0,6345
20 Jan 2019SUZBA4040C4,3740
20 Jan 2019SUZBA1040,5C3,8740,5
20 Jan 2019SUZBM3232P-12,37-56,74
20 Jan 2019SUZBM1040,5P-3,87-48,24
20 Jan 2019SUZBM838,5P-5,87-50,24
20 Jan 2019SUZBA44744,75C-0,3844,75
20 Jan 2019SUZBA737,5C6,8737,5
20 Jan 2019SUZBA3939C5,3739
20 Jan 2019SUZBM3131P-13,37-57,74
20 Jan 2019SUZBM636,5P-7,87-52,24
20 Jan 2019SUZBM535,5P-8,87-53,24
20 Jan 2019SUZBM4444P-0,37-44,74
20 Jan 2019SUZBM4646P1,63-42,74
20 Jan 2019SUZBA636,5C7,8736,5
20 Jan 2019SUZBM737,5P-6,87-51,24
20 Jan 2019SUZBA131,5C12,8731,5
20 Jan 2019SUZBA333,5C10,8733,5
20 Jan 2019SUZBA3535C9,3735
20 Jan 2019SUZBA3434C10,3734
20 Jan 2019SUZBM3030P-14,37-58,74
20 Jan 2019SUZBA3333C11,3733
20 Jan 2019SUZBA3232C12,3732
20 Jan 2019SUZBA232,5C11,8732,5
20 Jan 2019SUZBM4242P-2,37-46,74
20 Jan 2019SUZBA3838C6,3738
20 Jan 2019SUZBA939,5C4,8739,5
20 Jan 2019SUZBM939,5P-4,87-49,24
20 Jan 2019SUZBA3131C13,3731
20 Jan 2019SUZBA3636C8,3736
20 Jan 2019SUZBM3636P-8,37-52,74
20 Jan 2019SUZBM3737P-7,37-51,74
20 Jan 2019SUZBM3939P-5,37-49,74
20 Jan 2019SUZBA3030C14,3730
20 Jan 2019SUZBA434,5C9,8734,5
20 Jan 2019SUZBA535,5C8,8735,5
20 Jan 2019SUZBM434,5P-9,87-54,24
20 Jan 2019SUZBA4242C2,3742
20 Jan 2019SUZBM131,5P-12,87-57,24
20 Jan 2019SUZBM3838P-6,37-50,74
20 Jan 2019SUZBA4646C-1,6346
20 Jan 2019SUZBA4444C0,3744
17 Fev 2019SUZBB1343,5C0,8743,5
17 Fev 2019SUZBB1242,5C1,8742,5
17 Fev 2019SUZBB4141C3,3741
17 Fev 2019SUZBN1343,5P-0,87-45,24
17 Fev 2019SUZBN4545P0,63-43,74
17 Fev 2019SUZBB3939C5,3739
17 Fev 2019SUZBN3636P-8,37-52,74
17 Fev 2019SUZBN3737P-7,37-51,74
17 Fev 2019SUZBB3838C6,3738
17 Fev 2019SUZBB3737C7,3737
17 Fev 2019SUZBB34034C10,3734
17 Fev 2019SUZBB3636C8,3736
17 Fev 2019SUZBN34034P-10,37-54,74
17 Fev 2019SUZBN3838P-6,37-50,74
17 Fev 2019SUZBN4343P-1,37-45,74
17 Fev 2019SUZBN4141P-3,37-47,74
17 Fev 2019SUZBN41241,25P-3,12-47,49
17 Fev 2019SUZBB41241,25C3,1241,25
17 Fev 2019SUZBN3939P-5,37-49,74
17 Fev 2019SUZBB4545C-0,6345
17 Fev 2019SUZBB4343C1,3743
17 Fev 2019SUZBN1242,5P-1,87-46,24
17 Fev 2019SUZBB1444,5C-0,1344,5
17 Fev 2019SUZBN1141,5P-2,87-47,24
17 Fev 2019SUZBN46046P1,63-42,74
17 Fev 2019SUZBN4040P-4,37-48,74
17 Fev 2019SUZBN47047P2,63-41,74
17 Fev 2019SUZBN1040,5P-3,87-48,24
17 Fev 2019SUZBB4040C4,3740
17 Fev 2019SUZBB1141,5C2,8741,5
17 Fev 2019SUZBB43243,25C1,1243,25
17 Fev 2019SUZBB46046C-1,6346
17 Fev 2019SUZBB39739,75C4,6239,75
17 Fev 2019SUZBB1040,5C3,8740,5
17 Fev 2019SUZBN4242P-2,37-46,74
17 Fev 2019SUZBB838,5C5,8738,5
17 Fev 2019SUZBB47047C-2,6347
17 Fev 2019SUZBN838,5P-5,87-50,24
17 Fev 2019SUZBN737,5P-6,87-51,24
17 Fev 2019SUZBB636,5C7,8736,5
17 Fev 2019SUZBB4242C2,3742
17 Fev 2019SUZBB737,5C6,8737,5
17 Fev 2019SUZBN39739,75P-4,62-48,99
17 Fev 2019SUZBN1444,5P0,13-44,24
17 Fev 2019SUZBN535,5P-8,87-53,24
17 Fev 2019SUZBN43243,25P-1,12-45,49
17 Fev 2019SUZBN636,5P-7,87-52,24
17 Fev 2019SUZBN4444P-0,37-44,74
17 Fev 2019SUZBB939,5C4,8739,5
17 Fev 2019SUZBB4444C0,3744
17 Fev 2019SUZBB535,5C8,8735,5
17 Fev 2019SUZBN939,5P-4,87-49,24
17 Mar 2019SUZBC3737C7,3737
17 Mar 2019SUZBC3939C5,3739
17 Mar 2019SUZBC3636C8,3736
17 Mar 2019SUZBC3838C6,3738
17 Mar 2019SUZBO434,5P-9,87-54,24
17 Mar 2019SUZBO48548,5P4,13-40,24
17 Mar 2019SUZBC434,5C9,8734,5
17 Mar 2019SUZBC3333C11,3733
17 Mar 2019SUZBC333,5C10,8733,5
17 Mar 2019SUZBC232,5C11,8732,5
17 Mar 2019SUZBC3535C9,3735
17 Mar 2019SUZBC3232C12,3732
17 Mar 2019SUZBO3232P-12,37-56,74
17 Mar 2019SUZBC39539,5C4,8739,5
17 Mar 2019SUZBO636,5P-7,87-52,24
17 Mar 2019SUZBC535,5C8,8735,5
17 Mar 2019SUZBC4646C-1,6346
17 Mar 2019SUZBC40040C4,3740
17 Mar 2019SUZBO4646P1,63-42,74
17 Mar 2019SUZBO535,5P-8,87-53,24
17 Mar 2019SUZBO838,5P-5,87-50,24
17 Mar 2019SUZBC737,5C6,8737,5
17 Mar 2019SUZBC838,5C5,8738,5
17 Mar 2019SUZBO47047P2,63-41,74
17 Mar 2019SUZBC50050C-5,6350
17 Mar 2019SUZBO40040P-4,37-48,74
17 Mar 2019SUZBO737,5P-6,87-51,24
17 Mar 2019SUZBO3838P-6,37-50,74
17 Mar 2019SUZBO3636P-8,37-52,74
17 Mar 2019SUZBO3434P-10,37-54,74
17 Mar 2019SUZBC48548,5C-4,1348,5
17 Mar 2019SUZBO232,5P-11,87-56,24
17 Mar 2019SUZBO50050P5,63-38,74
17 Mar 2019SUZBC636,5C7,8736,5
17 Mar 2019SUZBC3434C10,3734
17 Mar 2019SUZBO39539,5P-4,87-49,24
17 Mar 2019SUZBO3939P-5,37-49,74
17 Mar 2019SUZBO43043P-1,37-45,74
17 Mar 2019SUZBC40240,25C4,1240,25
17 Mar 2019SUZBO45045P0,63-43,74
17 Mar 2019SUZBC4949C-4,6349
17 Mar 2019SUZBO4949P4,63-39,74
17 Mar 2019SUZBO40240,25P-4,12-48,49
17 Mar 2019SUZBC47047C-2,6347
17 Mar 2019SUZBO41041P-3,37-47,74
17 Mar 2019SUZBC42042C2,3742
17 Mar 2019SUZBC41041C3,3741
17 Mar 2019SUZBC44044C0,3744
17 Mar 2019SUZBO39239,25P-5,12-49,49
17 Mar 2019SUZBO40540,5P-3,87-48,24
17 Mar 2019SUZBC43043C1,3743
17 Mar 2019SUZBC40540,5C3,8740,5
17 Mar 2019SUZBO333,5P-10,87-55,24
17 Mar 2019SUZBO3535P-9,37-53,74
17 Mar 2019SUZBC45045C-0,6345
17 Mar 2019SUZBO42042P-2,37-46,74
17 Mar 2019SUZBC39239,25C5,1239,25
17 Mar 2019SUZBO3737P-7,37-51,74
17 Mar 2019SUZBO3333P-11,37-55,74
17 Mar 2019SUZBO44044P-0,37-44,74
14 Abr 2019SUZBD52052C-7,6352
14 Abr 2019SUZBP48548,5P4,13-40,24
14 Abr 2019SUZBP52052P7,63-36,74
14 Abr 2019SUZBP39539,5P-4,87-49,24
14 Abr 2019SUZBP51551,5P7,13-37,24
14 Abr 2019SUZBD49049C-4,6349
14 Abr 2019SUZBD40040C4,3740
14 Abr 2019SUZBP49549,5P5,13-39,24
14 Abr 2019SUZBD41541,5C2,8741,5
14 Abr 2019SUZBD44544,5C-0,1344,5
14 Abr 2019SUZBD42542,5C1,8742,5
14 Abr 2019SUZBD37537,5C6,8737,5
14 Abr 2019SUZBD40540,5C3,8740,5
14 Abr 2019SUZBD49549,5C-5,1349,5
14 Abr 2019SUZBP40540,5P-3,87-48,24
14 Abr 2019SUZBP37537,5P-6,87-51,24
14 Abr 2019SUZBD51551,5C-7,1351,5
14 Abr 2019SUZBD39539,5C4,8739,5
14 Abr 2019SUZBP44544,5P0,13-44,24
14 Abr 2019SUZBP41541,5P-2,87-47,24
14 Abr 2019SUZBP42542,5P-1,87-46,24
14 Abr 2019SUZBD48548,5C-4,1348,5
14 Abr 2019SUZBD39039C5,3739
14 Abr 2019SUZBP49049P4,63-39,74
14 Abr 2019SUZBP5353P8,63-35,74
14 Abr 2019SUZBP39039P-5,37-49,74
14 Abr 2019SUZBP45045P0,63-43,74
14 Abr 2019SUZBD36036C8,3736
14 Abr 2019SUZBD45045C-0,6345
14 Abr 2019SUZBP38538,5P-5,87-50,24
14 Abr 2019SUZBP38038P-6,37-50,74
14 Abr 2019SUZBP40040P-4,37-48,74
14 Abr 2019SUZBD41041C3,3741
14 Abr 2019SUZBD38538,5C5,8738,5
14 Abr 2019SUZBD38038C6,3738
14 Abr 2019SUZBD5353C-8,6353
14 Abr 2019SUZBD36536,5C7,8736,5
14 Abr 2019SUZBD37037C7,3737
14 Abr 2019SUZBD44044C0,3744
14 Abr 2019SUZBP42042P-2,37-46,74
14 Abr 2019SUZBP37237,25P-7,12-51,49
14 Abr 2019SUZBD42042C2,3742
14 Abr 2019SUZBP44044P-0,37-44,74
14 Abr 2019SUZBP42242,25P-2,12-46,49
14 Abr 2019SUZBD42242,25C2,1242,25
14 Abr 2019SUZBD37237,25C7,1237,25
14 Abr 2019SUZBP36536,5P-7,87-52,24
14 Abr 2019SUZBP36036P-8,37-52,74
14 Abr 2019SUZBP37037P-7,37-51,74
14 Abr 2019SUZBP41041P-3,37-47,74
14 Abr 2019SUZBP43043P-1,37-45,74
14 Abr 2019SUZBD43043C1,3743
19 Mai 2019SUZBE42542,5C1,8742,5
19 Mai 2019SUZBQ29229,25P-15,12-59,49
19 Mai 2019SUZBQ29729,75P-14,62-58,99
19 Mai 2019SUZBE29229,25C15,1229,25
19 Mai 2019SUZBE29729,75C14,6229,75
19 Mai 2019SUZBE28528,5C15,8728,5
19 Mai 2019SUZBE36536,5C7,8736,5
19 Mai 2019SUZBQ3939P-5,37-49,74
19 Mai 2019SUZBE3939C5,3739
19 Mai 2019SUZBQ36536,5P-7,87-52,24
19 Mai 2019SUZBQ28528,5P-15,87-60,24
19 Mai 2019SUZBQ42542,5P-1,87-46,24
19 Mai 2019SUZBE42742,75C1,6242,75
19 Mai 2019SUZBE7737,75C6,6237,75
19 Mai 2019SUZBQ7737,75P-6,62-50,99
19 Mai 2019SUZBE4747C-2,6347
19 Mai 2019SUZBQ4646P1,63-42,74
19 Mai 2019SUZBQ4545P0,63-43,74
19 Mai 2019SUZBQ4343P-1,37-45,74
19 Mai 2019SUZBQ4444P-0,37-44,74
19 Mai 2019SUZBE3030C14,3730
19 Mai 2019SUZBE5050C-5,6350
19 Mai 2019SUZBE2929C15,3729
19 Mai 2019SUZBQ2929P-15,37-59,74
19 Mai 2019SUZBQ3838P-6,37-50,74
19 Mai 2019SUZBE3838C6,3738
19 Mai 2019SUZBQ3030P-14,37-58,74
19 Mai 2019SUZBQ5050P5,63-38,74
19 Mai 2019SUZBE4646C-1,6346
19 Mai 2019SUZBE4545C-0,6345
19 Mai 2019SUZBQ1646,5P2,13-42,24
19 Mai 2019SUZBE1545,5C-1,1345,5
19 Mai 2019SUZBQ1545,5P1,13-43,24
19 Mai 2019SUZBQ1444,5P0,13-44,24
19 Mai 2019SUZBE1444,5C-0,1344,5
19 Mai 2019SUZBQ1343,5P-0,87-45,24
19 Mai 2019SUZBE1646,5C-2,1346,5
19 Mai 2019SUZBE1343,5C0,8743,5
19 Mai 2019SUZBE4343C1,3743
19 Mai 2019SUZBE4444C0,3744
19 Mai 2019SUZBE4040C4,3740
19 Mai 2019SUZBQ4040P-4,37-48,74
19 Mai 2019SUZBQ4848P3,63-40,74
19 Mai 2019SUZBE4848C-3,6348
19 Mai 2019SUZBE3737C7,3737
19 Mai 2019SUZBQ4747P2,63-41,74
19 Mai 2019SUZBE50550,5C-6,1350,5
19 Mai 2019SUZBQ47747,75P3,38-40,99
19 Mai 2019SUZBQ3737P-7,37-51,74
19 Mai 2019SUZBQ40240,25P-4,12-48,49
19 Mai 2019SUZBQ42742,75P-1,62-45,99
19 Mai 2019SUZBQ39239,25P-5,12-49,49
19 Mai 2019SUZBQ39739,75P-4,62-48,99
19 Mai 2019SUZBE47247,25C-2,8847,25
19 Mai 2019SUZBE45245,25C-0,8845,25
19 Mai 2019SUZBE40240,25C4,1240,25
19 Mai 2019SUZBE47747,75C-3,3847,75
19 Mai 2019SUZBQ37337,25P-7,12-51,49
19 Mai 2019SUZBQ45245,25P0,88-43,49
19 Mai 2019SUZBE37337,25C7,1237,25
19 Mai 2019SUZBQ47247,25P2,88-41,49
19 Mai 2019SUZBQ38538,5P-5,87-50,24
19 Mai 2019SUZBQ50550,5P6,13-38,24
19 Mai 2019SUZBE39239,25C5,1239,25
19 Mai 2019SUZBE39739,75C4,6239,75
19 Mai 2019SUZBE38538,5C5,8738,5
16 Jun 2019SUZBF1343,5C0,8743,5
16 Jun 2019SUZBR4444P-0,37-44,74
16 Jun 2019SUZBF1545,5C-1,1345,5
16 Jun 2019SUZBR1343,5P-0,87-45,24
16 Jun 2019SUZBR1747,5P3,13-41,24
16 Jun 2019SUZBF4747C-2,6347
16 Jun 2019SUZBR1545,5P1,13-43,24
16 Jun 2019SUZBF4444C0,3744
16 Jun 2019SUZBF4545C-0,6345
16 Jun 2019SUZBR46046P1,63-42,74
16 Jun 2019SUZBR4848P3,63-40,74
16 Jun 2019SUZBR55055P10,63-33,74
16 Jun 2019SUZBR39039P-5,37-49,74
16 Jun 2019SUZBF4343C1,3743
16 Jun 2019SUZBF36236,25C8,1236,25
16 Jun 2019SUZBR4343P-1,37-45,74
16 Jun 2019SUZBR4545P0,63-43,74
16 Jun 2019SUZBR4747P2,63-41,74
16 Jun 2019SUZBR51051P6,63-37,74
16 Jun 2019SUZBF31231,25C13,1231,25
16 Jun 2019SUZBF39039C5,3739
16 Jun 2019SUZBR42242,25P-2,12-46,49
16 Jun 2019SUZBR36236,25P-8,12-52,49
16 Jun 2019SUZBF42242,25C2,1242,25
16 Jun 2019SUZBR31231,25P-13,12-57,49
16 Jun 2019SUZBF46046C-1,6346
16 Jun 2019SUZBF1444,5C-0,1344,5
16 Jun 2019SUZBR1444,5P0,13-44,24
16 Jun 2019SUZBF1747,5C-3,1347,5
16 Jun 2019SUZBF51051C-6,6351
16 Jun 2019SUZBF1646,5C-2,1346,5
16 Jun 2019SUZBF55055C-10,6355
16 Jun 2019SUZBF4848C-3,6348
16 Jun 2019SUZBR1646,5P2,13-42,24
14 Jul 2019SUZBG99C35,379
14 Jul 2019SUZBS99P-35,37-79,74
18 Ago 2019SUZBH5050C-5,6350
18 Ago 2019SUZBT5050P5,63-38,74
15 Dez 2019SUZBX55555,5P11,13-33,24
15 Dez 2019SUZBL21221,25C23,1221,25
15 Dez 2019SUZBL20220,25C24,1220,25
15 Dez 2019SUZBL19719,75C24,6219,75
15 Dez 2019SUZBL22222,25C22,1222,25
15 Dez 2019SUZBX22222,25P-22,12-66,49
15 Dez 2019SUZBX19719,75P-24,62-68,99
15 Dez 2019SUZBX20220,25P-24,12-68,49
15 Dez 2019SUZBX21221,25P-23,12-67,49
15 Dez 2019SUZBL38538,5C5,8738,5
15 Dez 2019SUZBL52552,5C-8,1352,5
15 Dez 2019SUZBL52052C-7,6352
15 Dez 2019SUZBL55555,5C-11,1355,5
15 Dez 2019SUZBX36036P-8,37-52,74
15 Dez 2019SUZBL36036C8,3736
15 Dez 2019SUZBX56556,5P12,13-32,24
15 Dez 2019SUZBL56556,5C-12,1356,5
15 Dez 2019SUZBX38538,5P-5,87-50,24
15 Dez 2019SUZBX52552,5P8,13-36,24
15 Dez 2019SUZBX52052P7,63-36,74
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:20190119 16:23:06