BBAS3 - Opções Banco do Brasil ON

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
Banco do Brasil ON BBAS3 Bovespa Ordinária BRBBASACNOR3 Banco Brasil S.A. ON
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +0,47 +1,46% 32,59 32,84 31,86 32 32,12 19:45:00
mais cotações »

BBAS3 - Opções Banco do Brasil ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Nov 2017BBASW5727,32P-5,27-37,86
20 Nov 2017BBASK5727,32C5,2727,32
20 Nov 2017BBASK6524,32C8,2724,32
20 Nov 2017BBASW636,57P3,98-28,61
20 Nov 2017BBASK6030,32C2,2730,32
20 Nov 2017BBASK6727,07C5,5227,07
20 Nov 2017BBASK3131,07C1,5231,07
20 Nov 2017BBASK3030,07C2,5230,07
20 Nov 2017BBASW5928,82P-3,77-36,36
20 Nov 2017BBASW5121,57P-11,02-43,61
20 Nov 2017BBASK2726,82C5,7726,82
20 Nov 2017BBASK2828,07C4,5228,07
20 Nov 2017BBASK4040,07C-7,4840,07
20 Nov 2017BBASW3939,07P6,48-26,11
20 Nov 2017BBASW8838,57P5,98-26,61
20 Nov 2017BBASW6524,32P-8,27-40,86
20 Nov 2017BBASK932,32C0,2732,32
20 Nov 2017BBASK737,57C-4,9837,57
20 Nov 2017BBASK1439,82C-7,2339,82
20 Nov 2017BBASW1135,32P2,73-29,86
20 Nov 2017BBASW932,32P-0,27-32,86
20 Nov 2017BBASW737,57P4,98-27,61
20 Nov 2017BBASK9131,57C1,0231,57
20 Nov 2017BBASW9131,57P-1,02-33,61
20 Nov 2017BBASW6030,32P-2,27-34,86
20 Nov 2017BBASW6727,07P-5,52-38,11
20 Nov 2017BBASK8838,57C-5,9838,57
20 Nov 2017BBASW8524,82P-7,77-40,36
20 Nov 2017BBASK8524,82C7,7724,82
20 Nov 2017BBASK5928,82C3,7728,82
20 Nov 2017BBASK5121,57C11,0221,57
20 Nov 2017BBASW3030,07P-2,52-35,11
20 Nov 2017BBASW2828,07P-4,52-37,11
20 Nov 2017BBASK3232,07C0,5232,07
20 Nov 2017BBASW3333,07P0,48-32,11
20 Nov 2017BBASW6434,32P1,73-30,86
20 Nov 2017BBASK6434,32C-1,7334,32
20 Nov 2017BBASW4040,07P7,48-25,11
20 Nov 2017BBASW1639,32P6,73-25,86
20 Nov 2017BBASK5828,57C4,0228,57
20 Nov 2017BBASW3232,07P-0,52-33,11
20 Nov 2017BBASW2322,82P-9,77-42,36
20 Nov 2017BBASW5828,57P-4,02-36,61
20 Nov 2017BBASW134,82P2,23-30,36
20 Nov 2017BBASW2726,82P-5,77-38,36
20 Nov 2017BBASK9929,57C3,0229,57
20 Nov 2017BBASW1235,82P3,23-29,36
20 Nov 2017BBASK332,82C-0,2332,82
20 Nov 2017BBASW1312,07P-20,52-53,11
20 Nov 2017BBASW1439,82P7,23-25,36
20 Nov 2017BBASK5323,57C9,0223,57
20 Nov 2017BBASW2626,07P-6,52-39,11
20 Nov 2017BBASW434,57P1,98-30,61
20 Nov 2017BBASK434,57C-1,9834,57
20 Nov 2017BBASW9929,57P-3,02-35,61
20 Nov 2017BBASK9333,57C-0,9833,57
20 Nov 2017BBASW9333,57P0,98-31,61
20 Nov 2017BBASK3939,07C-6,4839,07
20 Nov 2017BBASW332,82P0,23-32,36
20 Nov 2017BBASW1035,07P2,48-30,11
20 Nov 2017BBASK1035,07C-2,4835,07
20 Nov 2017BBASK2626,07C6,5226,07
20 Nov 2017BBASK636,57C-3,9836,57
20 Nov 2017BBASK3333,07C-0,4833,07
20 Nov 2017BBASK7130,82C1,7730,82
20 Nov 2017BBASK535,57C-2,9835,57
20 Nov 2017BBASW7130,82P-1,77-34,36
20 Nov 2017BBASW4141,07P8,48-24,11
20 Nov 2017BBASW4211,57P-21,02-53,61
20 Nov 2017BBASK9433,32C-0,7333,32
20 Nov 2017BBASW9040,57P7,98-24,61
20 Nov 2017BBASW6928,32P-4,27-36,86
20 Nov 2017BBASW9433,32P0,73-31,86
20 Nov 2017BBASK4141,07C-8,4841,07
20 Nov 2017BBASW232,57P-0,02-32,61
20 Nov 2017BBASW535,57P2,98-29,61
20 Nov 2017BBASK3838,07C-5,4838,07
20 Nov 2017BBASK6817,32C15,2717,32
20 Nov 2017BBASK3737,07C-4,4837,07
20 Nov 2017BBASW3737,07P4,48-28,11
20 Nov 2017BBASK134,82C-2,2334,82
20 Nov 2017BBASW6817,32P-15,27-47,86
20 Nov 2017BBASK1536,07C-3,4836,07
20 Nov 2017BBASK1639,32C-6,7339,32
20 Nov 2017BBASW1536,07P3,48-29,11
20 Nov 2017BBASW5323,57P-9,02-41,61
20 Nov 2017BBASK1312,07C20,5212,07
20 Nov 2017BBASK7817,07C15,5217,07
20 Nov 2017BBASW7817,07P-15,52-48,11
20 Nov 2017BBASK6928,32C4,2728,32
20 Nov 2017BBASK3434,07C-1,4834,07
20 Nov 2017BBASW7231,82P-0,77-33,36
20 Nov 2017BBASK1135,32C-2,7335,32
20 Nov 2017BBASW3131,07P-1,52-34,11
20 Nov 2017BBASW3434,07P1,48-31,11
20 Nov 2017BBASK8939,57C-6,9839,57
20 Nov 2017BBASK1235,82C-3,2335,82
20 Nov 2017BBASK232,57C0,0232,57
20 Nov 2017BBASK2322,82C9,7722,82
20 Nov 2017BBASW831,32P-1,27-33,86
20 Nov 2017BBASK831,32C1,2731,32
20 Nov 2017BBASK8030,57C2,0230,57
20 Nov 2017BBASK7231,82C0,7731,82
20 Nov 2017BBASW8030,57P-2,02-34,61
20 Nov 2017BBASK4211,57C21,0211,57
20 Nov 2017BBASW3838,07P5,48-27,11
20 Nov 2017BBASW8939,57P6,98-25,61
20 Nov 2017BBASK9040,57C-7,9840,57
17 Dez 2017BBASX2928,32P-4,27-36,86
17 Dez 2017BBASX3433,57P0,98-31,61
17 Dez 2017BBASX5424,32P-8,27-40,86
17 Dez 2017BBASX5222,57P-10,02-42,61
17 Dez 2017BBASL3433,57C-0,9833,57
17 Dez 2017BBASX1817,07P-15,52-48,11
17 Dez 2017BBASX3938,57P5,98-26,61
17 Dez 2017BBASX2032,07P-0,52-33,11
17 Dez 2017BBASX2423,57P-9,02-41,61
17 Dez 2017BBASX4727,07P-5,52-38,11
17 Dez 2017BBASL2423,57C9,0223,57
17 Dez 2017BBASL1919,07C13,5219,07
17 Dez 2017BBASX3636,07P3,48-29,11
17 Dez 2017BBASX1433,82P1,23-31,36
17 Dez 2017BBASL3535,57C-2,9835,57
17 Dez 2017BBASX5626,32P-6,27-38,86
17 Dez 2017BBASX6525,32P-7,27-39,86
17 Dez 2017BBASL3636,07C-3,4836,07
17 Dez 2017BBASX3535,57P2,98-29,61
17 Dez 2017BBASL2032,07C0,5232,07
17 Dez 2017BBASL3938,57C-5,9838,57
17 Dez 2017BBASX3332,57P-0,02-32,61
17 Dez 2017BBASL2928,32C4,2728,32
17 Dez 2017BBASX3231,57P-1,02-33,61
17 Dez 2017BBASL2130,82C1,7730,82
17 Dez 2017BBASX3130,57P-2,02-34,61
17 Dez 2017BBASL1433,82C-1,2333,82
17 Dez 2017BBASX4039,57P6,98-25,61
17 Dez 2017BBASL3837,57C-4,9837,57
17 Dez 2017BBASL8040,07C-7,4840,07
17 Dez 2017BBASL1817,07C15,5217,07
17 Dez 2017BBASX3837,57P4,98-27,61
17 Dez 2017BBASL4039,57C-6,9839,57
17 Dez 2017BBASL3736,57C-3,9836,57
17 Dez 2017BBASL6030,07C2,5230,07
17 Dez 2017BBASX7737,07P4,48-28,11
17 Dez 2017BBASL7737,07C-4,4837,07
17 Dez 2017BBASX9434,57P1,98-30,61
17 Dez 2017BBASX8827,82P-4,77-37,36
17 Dez 2017BBASL7333,07C-0,4833,07
17 Dez 2017BBASL9333,32C-0,7333,32
17 Dez 2017BBASL8827,82C4,7727,82
17 Dez 2017BBASL8222,07C10,5222,07
17 Dez 2017BBASL9434,57C-1,9834,57
17 Dez 2017BBASX7423,82P-8,77-41,36
17 Dez 2017BBASX1029,32P-3,27-35,86
17 Dez 2017BBASX928,57P-4,02-36,61
17 Dez 2017BBASX837,82P5,23-27,36
17 Dez 2017BBASX1131,32P-1,27-33,86
17 Dez 2017BBASX5828,07P-4,52-37,11
17 Dez 2017BBASL7423,82C8,7723,82
17 Dez 2017BBASL5828,07C4,5228,07
17 Dez 2017BBASL9231,82C0,7731,82
17 Dez 2017BBASX7333,07P0,48-32,11
17 Dez 2017BBASL9838,32C-5,7338,32
17 Dez 2017BBASX8040,07P7,48-25,11
17 Dez 2017BBASX9737,32P4,73-27,86
17 Dez 2017BBASL8534,82C-2,2334,82
17 Dez 2017BBASX8534,82P2,23-30,36
17 Dez 2017BBASX6636,32P3,73-28,86
17 Dez 2017BBASL6636,32C-3,7336,32
17 Dez 2017BBASL9737,32C-4,7337,32
17 Dez 2017BBASX9838,32P5,73-26,86
17 Dez 2017BBASX9333,32P0,73-31,86
17 Dez 2017BBASX9040,57P7,98-24,61
17 Dez 2017BBASX8222,07P-10,52-43,11
17 Dez 2017BBASX9231,82P-0,77-33,36
17 Dez 2017BBASL9040,57C-7,9840,57
17 Dez 2017BBASX8726,82P-5,77-38,36
17 Dez 2017BBASL8726,82C5,7726,82
17 Dez 2017BBASX727,32P-5,27-37,86
17 Dez 2017BBASX632,82P0,23-32,36
17 Dez 2017BBASX434,07P1,48-31,11
17 Dez 2017BBASL6232,32C0,2732,32
17 Dez 2017BBASX6232,32P-0,27-32,86
17 Dez 2017BBASL535,07C-2,4835,07
17 Dez 2017BBASX7938,82P6,23-26,36
17 Dez 2017BBASL6131,07C1,5231,07
17 Dez 2017BBASX118,82P-13,77-46,36
17 Dez 2017BBASX2726,57P-6,02-38,61
17 Dez 2017BBASX2626,07P-6,52-39,11
17 Dez 2017BBASX2130,82P-1,77-34,36
17 Dez 2017BBASL4928,82C3,7728,82
17 Dez 2017BBASL2726,57C6,0226,57
17 Dez 2017BBASL3130,57C2,0230,57
17 Dez 2017BBASL2626,07C6,5226,07
17 Dez 2017BBASL6525,32C7,2725,32
17 Dez 2017BBASL3332,57C0,0232,57
17 Dez 2017BBASX6131,07P-1,52-34,11
17 Dez 2017BBASX5029,82P-2,77-35,36
17 Dez 2017BBASL727,32C5,2727,32
17 Dez 2017BBASL632,82C-0,2332,82
17 Dez 2017BBASX7030,32P-2,27-34,86
17 Dez 2017BBASL837,82C-5,2337,82
17 Dez 2017BBASL928,57C4,0228,57
17 Dez 2017BBASL1131,32C1,2731,32
17 Dez 2017BBASL1029,32C3,2729,32
17 Dez 2017BBASL7030,32C2,2730,32
17 Dez 2017BBASX7535,32P2,73-29,86
17 Dez 2017BBASL6323,32C9,2723,32
17 Dez 2017BBASX5323,07P-9,52-42,11
17 Dez 2017BBASL5323,07C9,5223,07
17 Dez 2017BBASL6424,07C8,5224,07
17 Dez 2017BBASX6323,32P-9,27-41,86
17 Dez 2017BBASL7535,32C-2,7335,32
17 Dez 2017BBASX6424,07P-8,52-41,11
17 Dez 2017BBASL3231,57C1,0231,57
17 Dez 2017BBASX1919,07P-13,52-46,11
17 Dez 2017BBASX3736,57P3,98-28,61
17 Dez 2017BBASL1234,32C-1,7334,32
17 Dez 2017BBASX535,07P2,48-30,11
17 Dez 2017BBASL4525,07C7,5225,07
17 Dez 2017BBASL8919,57C13,0219,57
17 Dez 2017BBASL1335,82C-3,2335,82
17 Dez 2017BBASX4928,82P-3,77-36,36
17 Dez 2017BBASL5929,57C3,0229,57
17 Dez 2017BBASX1335,82P3,23-29,36
17 Dez 2017BBASX4838,07P5,48-27,11
17 Dez 2017BBASX1234,32P1,73-30,86
17 Dez 2017BBASX5929,57P-3,02-35,61
17 Dez 2017BBASL9939,32C-6,7339,32
17 Dez 2017BBASX9939,32P6,73-25,86
17 Dez 2017BBASX6817,82P-14,77-47,36
17 Dez 2017BBASL6939,07C-6,4839,07
17 Dez 2017BBASL4241,32C-8,7341,32
17 Dez 2017BBASX6939,07P6,48-26,11
17 Dez 2017BBASL4141,07C-8,4841,07
17 Dez 2017BBASX4322,82P-9,77-42,36
17 Dez 2017BBASL4322,82C9,7722,82
17 Dez 2017BBASX4141,07P8,48-24,11
17 Dez 2017BBASX8919,57P-13,02-45,61
17 Dez 2017BBASL6817,82C14,7717,82
17 Dez 2017BBASX4525,07P-7,52-40,11
17 Dez 2017BBASX4241,32P8,73-23,86
17 Dez 2017BBASL5727,57C5,0227,57
17 Dez 2017BBASL434,07C-1,4834,07
17 Dez 2017BBASL4727,07C5,5227,07
17 Dez 2017BBASX329,07P-3,52-36,11
17 Dez 2017BBASL5424,32C8,2724,32
17 Dez 2017BBASL4838,07C-5,4838,07
17 Dez 2017BBASL5029,82C2,7729,82
17 Dez 2017BBASX6030,07P-2,52-35,11
17 Dez 2017BBASL118,82C13,7718,82
17 Dez 2017BBASX221,82P-10,77-43,36
17 Dez 2017BBASX5727,57P-5,02-37,61
17 Dez 2017BBASL7938,82C-6,2338,82
17 Dez 2017BBASL5222,57C10,0222,57
17 Dez 2017BBASL221,82C10,7721,82
17 Dez 2017BBASL5626,32C6,2726,32
17 Dez 2017BBASL329,07C3,5229,07
14 Jan 2018BBASA3939,07C-6,4839,07
14 Jan 2018BBASM2323,07P-9,52-42,11
14 Jan 2018BBASA3838,07C-5,4838,07
14 Jan 2018BBASA2323,07C9,5223,07
14 Jan 2018BBASM3838,07P5,48-27,11
14 Jan 2018BBASM7232,82P0,23-32,36
14 Jan 2018BBASA3535,07C-2,4835,07
14 Jan 2018BBASA2221,57C11,0221,57
14 Jan 2018BBASA2727,07C5,5227,07
14 Jan 2018BBASA7232,82C-0,2332,82
14 Jan 2018BBASM8726,32P-6,27-38,86
14 Jan 2018BBASM3029,57P-3,02-35,61
14 Jan 2018BBASA3131,07C1,5231,07
14 Jan 2018BBASM134,82P2,23-30,36
14 Jan 2018BBASM434,57P1,98-30,61
14 Jan 2018BBASA3434,07C-1,4834,07
14 Jan 2018BBASA1838,57C-5,9838,57
14 Jan 2018BBASA434,57C-1,9834,57
14 Jan 2018BBASM1333,57P0,98-31,61
14 Jan 2018BBASA1333,57C-0,9833,57
14 Jan 2018BBASM833,32P0,73-31,86
14 Jan 2018BBASA6232,32C0,2732,32
14 Jan 2018BBASA5828,57C4,0228,57
14 Jan 2018BBASA5929,07C3,5229,07
14 Jan 2018BBASA535,57C-2,9835,57
14 Jan 2018BBASA636,57C-3,9836,57
14 Jan 2018BBASA833,32C-0,7333,32
14 Jan 2018BBASA728,07C4,5228,07
14 Jan 2018BBASM6232,32P-0,27-32,86
14 Jan 2018BBASM5828,57P-4,02-36,61
14 Jan 2018BBASM9737,32P4,73-27,86
14 Jan 2018BBASA5323,57C9,0223,57
14 Jan 2018BBASA9131,57C1,0231,57
14 Jan 2018BBASA9737,32C-4,7337,32
14 Jan 2018BBASM5929,07P-3,52-36,11
14 Jan 2018BBASM9131,57P-1,02-33,61
14 Jan 2018BBASM1232,57P-0,02-32,61
14 Jan 2018BBASA939,32C-6,7339,32
14 Jan 2018BBASM939,32P6,73-25,86
14 Jan 2018BBASM3737,07P4,48-28,11
14 Jan 2018BBASM1040,57P7,98-24,61
14 Jan 2018BBASM1141,57P8,98-23,61
14 Jan 2018BBASA3636,07C-3,4836,07
14 Jan 2018BBASM4141,07P8,48-24,11
14 Jan 2018BBASM728,07P-4,52-37,11
14 Jan 2018BBASM636,57P3,98-28,61
14 Jan 2018BBASA1141,57C-8,9841,57
14 Jan 2018BBASA1040,57C-7,9840,57
14 Jan 2018BBASA8221,32C11,2721,32
14 Jan 2018BBASM8221,32P-11,27-43,86
14 Jan 2018BBASM535,57P2,98-29,61
14 Jan 2018BBASA1737,57C-4,9837,57
14 Jan 2018BBASA8726,32C6,2726,32
14 Jan 2018BBASA134,82C-2,2334,82
14 Jan 2018BBASM6029,82P-2,77-35,36
14 Jan 2018BBASA6029,82C2,7729,82
14 Jan 2018BBASA2020,07C12,5220,07
14 Jan 2018BBASM2020,07P-12,52-45,11
14 Jan 2018BBASA3029,57C3,0229,57
14 Jan 2018BBASM3939,07P6,48-26,11
14 Jan 2018BBASM1737,57P4,98-27,61
14 Jan 2018BBASM6727,32P-5,27-37,86
14 Jan 2018BBASM7535,32P2,73-29,86
14 Jan 2018BBASA6727,32C5,2727,32
14 Jan 2018BBASA1232,57C0,0232,57
14 Jan 2018BBASA330,07C2,5230,07
14 Jan 2018BBASA236,32C-3,7336,32
14 Jan 2018BBASM3131,07P-1,52-34,11
14 Jan 2018BBASA4141,07C-8,4841,07
14 Jan 2018BBASM4242,07P9,48-23,11
14 Jan 2018BBASA9434,32C-1,7334,32
14 Jan 2018BBASM3636,07P3,48-29,11
14 Jan 2018BBASA9232,07C0,5232,07
14 Jan 2018BBASM9232,07P-0,52-33,11
14 Jan 2018BBASM330,07P-2,52-35,11
14 Jan 2018BBASM236,32P3,73-28,86
14 Jan 2018BBASA4242,07C-9,4842,07
14 Jan 2018BBASA7131,32C1,2731,32
14 Jan 2018BBASM1838,57P5,98-26,61
14 Jan 2018BBASM7131,32P-1,27-33,86
14 Jan 2018BBASA7535,32C-2,7335,32
14 Jan 2018BBASA3231,82C0,7731,82
14 Jan 2018BBASM3231,82P-0,77-33,36
14 Jan 2018BBASA4040,07C-7,4840,07
14 Jan 2018BBASM8423,82P-8,77-41,36
14 Jan 2018BBASA3737,07C-4,4837,07
14 Jan 2018BBASA8423,82C8,7723,82
14 Jan 2018BBASA3333,07C-0,4833,07
14 Jan 2018BBASM2221,57P-11,02-43,61
14 Jan 2018BBASM2727,07P-5,52-38,11
14 Jan 2018BBASM5323,57P-9,02-41,61
14 Jan 2018BBASM3333,07P0,48-32,11
14 Jan 2018BBASM4040,07P7,48-25,11
14 Jan 2018BBASM3535,07P2,48-30,11
14 Jan 2018BBASM3434,07P1,48-31,11
14 Jan 2018BBASM9434,32P1,73-30,86
18 Fev 2018BBASB5626,8C5,7926,8
18 Fev 2018BBASN6121,55P-11,04-43,63
18 Fev 2018BBASN6030,8P-1,79-34,38
18 Fev 2018BBASB6121,55C11,0421,55
18 Fev 2018BBASN232,8P0,21-32,38
18 Fev 2018BBASB3434,3C-1,7134,3
18 Fev 2018BBASN3029,8P-2,79-35,38
18 Fev 2018BBASB636,8C-4,2136,8
18 Fev 2018BBASB6636,55C-3,9636,55
18 Fev 2018BBASN636,8P4,21-28,38
18 Fev 2018BBASB928,3C4,2928,3
18 Fev 2018BBASN6636,55P3,96-28,63
18 Fev 2018BBASB4140,8C-8,2140,8
18 Fev 2018BBASB1836,05C-3,4636,05
18 Fev 2018BBASB5535,3C-2,7135,3
18 Fev 2018BBASN4140,8P8,21-24,38
18 Fev 2018BBASB1534,55C-1,9634,55
18 Fev 2018BBASB1935,55C-2,9635,55
18 Fev 2018BBASN1935,55P2,96-29,63
18 Fev 2018BBASN1429,3P-3,29-35,88
18 Fev 2018BBASB1735,05C-2,4635,05
18 Fev 2018BBASB1634,05C-1,4634,05
18 Fev 2018BBASB7626,55C6,0426,55
18 Fev 2018BBASN8040,05P7,46-25,13
18 Fev 2018BBASN7626,55P-6,04-38,63
18 Fev 2018BBASB131,3C1,2931,3
18 Fev 2018BBASN2241,55P8,96-23,63
18 Fev 2018BBASN131,3P-1,29-33,88
18 Fev 2018BBASN434,8P2,21-30,38
18 Fev 2018BBASB8040,05C-7,4640,05
18 Fev 2018BBASN1735,05P2,46-30,13
18 Fev 2018BBASB434,8C-2,2134,8
18 Fev 2018BBASN1836,05P3,46-29,13
18 Fev 2018BBASN1030,05P-2,54-35,13
18 Fev 2018BBASB7030,55C2,0430,55
18 Fev 2018BBASB333,8C-1,2133,8
18 Fev 2018BBASN5828,8P-3,79-36,38
18 Fev 2018BBASB5828,8C3,7928,8
18 Fev 2018BBASN6535,8P3,21-29,38
18 Fev 2018BBASN1329,05P-3,54-36,13
18 Fev 2018BBASN9636,3P3,71-28,88
18 Fev 2018BBASB9636,3C-3,7136,3
18 Fev 2018BBASB7838,05C-5,4638,05
18 Fev 2018BBASB6030,8C1,7930,8
18 Fev 2018BBASN3231,8P-0,79-33,38
18 Fev 2018BBASN728,05P-4,54-37,13
18 Fev 2018BBASB728,05C4,5428,05
18 Fev 2018BBASN2827,8P-4,79-37,38
18 Fev 2018BBASB3333,3C-0,7133,3
18 Fev 2018BBASN1534,55P1,96-30,63
18 Fev 2018BBASN5626,8P-5,79-38,38
18 Fev 2018BBASN527,55P-5,04-37,63
18 Fev 2018BBASB3029,8C2,7929,8
18 Fev 2018BBASB527,55C5,0427,55
18 Fev 2018BBASB2827,8C4,7927,8
18 Fev 2018BBASN5535,3P2,71-29,88
18 Fev 2018BBASB232,8C-0,2132,8
18 Fev 2018BBASB6535,8C-3,2135,8
18 Fev 2018BBASB3231,8C0,7931,8
18 Fev 2018BBASB7131,05C1,5431,05
18 Fev 2018BBASN1228,55P-4,04-36,63
18 Fev 2018BBASN827,3P-5,29-37,88
18 Fev 2018BBASN7131,05P-1,54-34,13
18 Fev 2018BBASN928,3P-4,29-36,88
18 Fev 2018BBASB2241,55C-8,9641,55
18 Fev 2018BBASB1030,05C2,5430,05
18 Fev 2018BBASB1429,3C3,2929,3
18 Fev 2018BBASB1228,55C4,0428,55
18 Fev 2018BBASB827,3C5,2927,3
18 Fev 2018BBASB1329,05C3,5429,05
18 Fev 2018BBASN7838,05P5,46-27,13
18 Fev 2018BBASN3333,3P0,71-31,88
18 Fev 2018BBASN3434,3P1,71-30,88
18 Fev 2018BBASN1634,05P1,46-31,13
18 Fev 2018BBASN7030,55P-2,04-34,63
18 Fev 2018BBASN333,8P1,21-31,38
18 Mar 2018BBASC1342,48C-9,8942,48
18 Mar 2018BBASO7030,98P-1,61-34,2
18 Mar 2018BBASC333,98C-1,3933,98
18 Mar 2018BBASO6737,23P4,64-27,95
18 Mar 2018BBASC232,48C0,1132,48
18 Mar 2018BBASO1342,48P9,89-22,7
18 Mar 2018BBASO7939,23P6,64-25,95
18 Mar 2018BBASO7636,98P4,39-28,2
18 Mar 2018BBASC7939,23C-6,6439,23
18 Mar 2018BBASO6030,23P-2,36-34,95
18 Mar 2018BBASO6636,23P3,64-28,95
18 Mar 2018BBASC6737,23C-4,6437,23
18 Mar 2018BBASC6030,23C2,3630,23
18 Mar 2018BBASO838,98P6,39-26,2
18 Mar 2018BBASC7636,98C-4,3936,98
18 Mar 2018BBASC3838,48C-5,8938,48
18 Mar 2018BBASO3838,48P5,89-26,7
18 Mar 2018BBASO3636,48P3,89-28,7
18 Mar 2018BBASC6232,23C0,3632,23
18 Mar 2018BBASO6232,23P-0,36-32,95
18 Mar 2018BBASO6838,23P5,64-26,95
18 Mar 2018BBASO2828,48P-4,11-36,7
18 Mar 2018BBASC838,98C-6,3938,98
18 Mar 2018BBASO1433,48P0,89-31,7
18 Mar 2018BBASO3030,48P-2,11-34,7
18 Mar 2018BBASC3030,48C2,1130,48
18 Mar 2018BBASC3636,48C-3,8936,48
18 Mar 2018BBASC1726,98C5,6126,98
18 Mar 2018BBASO1726,98P-5,61-38,2
18 Mar 2018BBASC9838,73C-6,1438,73
18 Mar 2018BBASO333,98P1,39-31,2
18 Mar 2018BBASO131,98P-0,61-33,2
18 Mar 2018BBASC131,98C0,6131,98
18 Mar 2018BBASO6333,23P0,64-31,95
18 Mar 2018BBASO9838,73P6,14-26,45
18 Mar 2018BBASO8929,23P-3,36-35,95
18 Mar 2018BBASC8929,23C3,3629,23
18 Mar 2018BBASO232,48P-0,11-32,7
18 Mar 2018BBASC6333,23C-0,6433,23
18 Mar 2018BBASC5929,98C2,6129,98
18 Mar 2018BBASC2828,48C4,1128,48
18 Mar 2018BBASC7030,98C1,6130,98
18 Mar 2018BBASO5121,98P-10,61-43,2
18 Mar 2018BBASC6939,73C-7,1439,73
18 Mar 2018BBASO6131,23P-1,36-33,95
18 Mar 2018BBASO5020,98P-11,61-44,2
18 Mar 2018BBASO6939,73P7,14-25,45
18 Mar 2018BBASC6636,23C-3,6436,23
18 Mar 2018BBASC636,73C-4,1436,73
18 Mar 2018BBASO636,73P4,14-28,45
18 Mar 2018BBASO5929,98P-2,61-35,2
18 Mar 2018BBASC6838,23C-5,6438,23
18 Mar 2018BBASC6131,23C1,3631,23
18 Mar 2018BBASC1433,48C-0,8933,48
18 Mar 2018BBASC5020,98C11,6120,98
18 Mar 2018BBASC5121,98C10,6121,98
15 Abr 2018BBASP6030,54P-2,05-34,64
15 Abr 2018BBASD6535,79C-3,235,79
15 Abr 2018BBASP636,04P3,45-29,14
15 Abr 2018BBASP7232,79P0,2-32,39
15 Abr 2018BBASD2828,04C4,5528,04
15 Abr 2018BBASP2828,04P-4,55-37,14
15 Abr 2018BBASP7131,79P-0,8-33,39
15 Abr 2018BBASD4141,04C-8,4541,04
15 Abr 2018BBASD535,54C-2,9535,54
15 Abr 2018BBASP6535,79P3,2-29,39
15 Abr 2018BBASD3231,54C1,0531,54
15 Abr 2018BBASP7535,29P2,7-29,89
15 Abr 2018BBASD7232,79C-0,232,79
15 Abr 2018BBASD6030,54C2,0530,54
15 Abr 2018BBASP232,54P-0,05-32,64
15 Abr 2018BBASD636,04C-3,4536,04
15 Abr 2018BBASD7535,29C-2,735,29
15 Abr 2018BBASP5626,54P-6,05-38,64
15 Abr 2018BBASD5626,54C6,0526,54
15 Abr 2018BBASP3535,04P2,45-30,14
15 Abr 2018BBASP3231,54P-1,05-33,64
15 Abr 2018BBASD7636,79C-4,236,79
15 Abr 2018BBASP7636,79P4,2-28,39
15 Abr 2018BBASD7131,79C0,831,79
15 Abr 2018BBASD3131,04C1,5531,04
15 Abr 2018BBASD232,54C0,0532,54
15 Abr 2018BBASP535,54P2,95-29,64
15 Abr 2018BBASP4141,04P8,45-24,14
15 Abr 2018BBASD3535,04C-2,4535,04
15 Abr 2018BBASP3131,04P-1,55-34,14
20 Mai 2018BBASQ9838,79P6,2-26,39
20 Mai 2018BBASQ524,79P-7,8-40,39
20 Mai 2018BBASE333,29C-0,733,29
20 Mai 2018BBASQ1440,29P7,7-24,89
20 Mai 2018BBASQ231,79P-0,8-33,39
20 Mai 2018BBASQ7636,79P4,2-28,39
20 Mai 2018BBASE8929,29C3,329,29
20 Mai 2018BBASQ8929,29P-3,3-35,89
20 Mai 2018BBASQ9333,79P1,2-31,39
20 Mai 2018BBASQ1228,79P-3,8-36,39
20 Mai 2018BBASE231,79C0,831,79
20 Mai 2018BBASE524,79C7,824,79
20 Mai 2018BBASE1228,79C3,828,79
20 Mai 2018BBASE1332,79C-0,232,79
20 Mai 2018BBASE1440,29C-7,740,29
20 Mai 2018BBASE9333,79C-1,233,79
20 Mai 2018BBASE7636,79C-4,236,79
20 Mai 2018BBASQ1332,79P0,2-32,39
20 Mai 2018BBASQ333,29P0,7-31,89
20 Mai 2018BBASE9838,79C-6,238,79
17 Jun 2018BBASR6534,71P2,12-30,47
17 Jun 2018BBASF6625,71C6,8825,71
17 Jun 2018BBASR6625,71P-6,88-39,47
17 Jun 2018BBASF6534,71C-2,1234,71
17 Jun 2018BBASR6029,96P-2,63-35,22
17 Jun 2018BBASR6827,71P-4,88-37,47
17 Jun 2018BBASF7534,96C-2,3734,96
17 Jun 2018BBASR6938,71P6,12-26,47
17 Jun 2018BBASF6938,71C-6,1238,71
17 Jun 2018BBASR2221,96P-10,63-43,22
17 Jun 2018BBASR7534,96P2,37-30,22
17 Jun 2018BBASF2423,46C9,1323,46
17 Jun 2018BBASR2423,46P-9,13-41,72
17 Jun 2018BBASF6827,71C4,8827,71
17 Jun 2018BBASF9726,71C5,8826,71
17 Jun 2018BBASR9726,71P-5,88-38,47
17 Jun 2018BBASR6424,21P-8,38-40,97
17 Jun 2018BBASF6029,96C2,6329,96
17 Jun 2018BBASF6424,21C8,3824,21
17 Jun 2018BBASF2221,96C10,6321,96
15 Jul 2018BBASG3635,77C-3,1835,77
15 Jul 2018BBASG2625,77C6,8225,77
15 Jul 2018BBASS8828,02P-4,57-37,16
15 Jul 2018BBASS7535,52P2,93-29,66
15 Jul 2018BBASG6434,52C-1,9334,52
15 Jul 2018BBASS6434,52P1,93-30,66
15 Jul 2018BBASG8828,02C4,5728,02
15 Jul 2018BBASS8141,52P8,93-23,66
15 Jul 2018BBASG3130,77C1,8230,77
15 Jul 2018BBASG131,77C0,8231,77
15 Jul 2018BBASS3635,77P3,18-29,41
15 Jul 2018BBASS6131,02P-1,57-34,16
15 Jul 2018BBASG7535,52C-2,9335,52
15 Jul 2018BBASG6131,02C1,5731,02
15 Jul 2018BBASS3130,77P-1,82-34,41
15 Jul 2018BBASS131,77P-0,82-33,41
15 Jul 2018BBASG8535,02C-2,4335,02
15 Jul 2018BBASS8535,02P2,43-30,16
15 Jul 2018BBASG8141,52C-8,9341,52
15 Jul 2018BBASS4323,27P-9,32-41,91
15 Jul 2018BBASG4323,27C9,3223,27
15 Jul 2018BBASS2625,77P-6,82-39,41
19 Ago 2018BBAST1727,02P-5,57-38,16
19 Ago 2018BBAST1426,52P-6,07-38,66
19 Ago 2018BBAST1526,77P-5,82-38,41
19 Ago 2018BBASH1727,02C5,5727,02
19 Ago 2018BBASH1833,52C-0,9333,52
19 Ago 2018BBASH2034,02C-1,4334,02
19 Ago 2018BBASH1426,52C6,0726,52
19 Ago 2018BBASH1933,77C-1,1833,77
19 Ago 2018BBASH1526,77C5,8226,77
19 Ago 2018BBAST2034,02P1,43-31,16
19 Ago 2018BBAST1833,52P0,93-31,66
19 Ago 2018BBAST1933,77P1,18-31,41
19 Ago 2018BBAST9939,02P6,43-26,16
19 Ago 2018BBASH9939,02C-6,4339,02
16 Set 2018BBASU5727,69P-4,9-37,49
16 Set 2018BBASI1232,44C0,1532,44
16 Set 2018BBASI1628,94C3,6528,94
16 Set 2018BBASU1417,44P-15,15-47,74
16 Set 2018BBASI1417,44C15,1517,44
16 Set 2018BBASU9727,19P-5,4-37,99
16 Set 2018BBASU5030,44P-2,15-34,74
16 Set 2018BBASI1521,94C10,6521,94
16 Set 2018BBASI2240,19C-7,640,19
16 Set 2018BBASU2240,19P7,6-24,99
16 Set 2018BBASU1737,19P4,6-27,99
16 Set 2018BBASI2133,44C-0,8533,44
16 Set 2018BBASI1928,19C4,428,19
16 Set 2018BBASU2133,44P0,85-31,74
16 Set 2018BBASU1928,19P-4,4-36,99
16 Set 2018BBASI1737,19C-4,637,19
16 Set 2018BBASU9838,44P5,85-26,74
16 Set 2018BBASI9838,44C-5,8538,44
16 Set 2018BBASU1628,94P-3,65-36,24
16 Set 2018BBASU1232,44P-0,15-32,74
16 Set 2018BBASU6638,19P5,6-26,99
16 Set 2018BBASU4727,44P-5,15-37,74
16 Set 2018BBASI6638,19C-5,638,19
16 Set 2018BBASU5130,94P-1,65-34,24
16 Set 2018BBASI4727,44C5,1527,44
16 Set 2018BBASI9727,19C5,427,19
16 Set 2018BBASI5727,69C4,927,69
16 Set 2018BBASI5030,44C2,1530,44
16 Set 2018BBASI1025,94C6,6525,94
16 Set 2018BBASI5130,94C1,6530,94
16 Set 2018BBASU1025,94P-6,65-39,24
16 Set 2018BBASU1521,94P-10,65-43,24
14 Out 2018BBASV4444P11,41-21,18
14 Out 2018BBASV1443,75P11,16-21,43
14 Out 2018BBASV2141,75P9,16-23,43
14 Out 2018BBASJ3232C0,5932
14 Out 2018BBASJ3636C-3,4136
14 Out 2018BBASJ1130,5C2,0930,5
14 Out 2018BBASV3737P4,41-28,18
14 Out 2018BBASJ2141,75C-9,1641,75
14 Out 2018BBASJ1443,75C-11,1643,75
14 Out 2018BBASV131,5P-1,09-33,68
14 Out 2018BBASJ1232,5C0,0932,5
14 Out 2018BBASJ4444C-11,4144
14 Out 2018BBASV1336,25P3,66-28,93
14 Out 2018BBASJ1336,25C-3,6636,25
14 Out 2018BBASJ3131C1,5931
14 Out 2018BBASJ816,25C16,3416,25
14 Out 2018BBASJ7727,75C4,8427,75
14 Out 2018BBASJ8737,75C-5,1637,75
14 Out 2018BBASJ3737C-4,4137
14 Out 2018BBASV8737,75P5,16-27,43
14 Out 2018BBASV7727,75P-4,84-37,43
14 Out 2018BBASV1130,5P-2,09-34,68
14 Out 2018BBASV1232,5P-0,09-32,68
14 Out 2018BBASV816,25P-16,34-48,93
14 Out 2018BBASV7444,5P11,91-20,68
14 Out 2018BBASV929P-3,59-36,18
14 Out 2018BBASJ131,5C1,0931,5
14 Out 2018BBASV3131P-1,59-34,18
14 Out 2018BBASJ7444,5C-11,9144,5
14 Out 2018BBASV3636P3,41-29,18
14 Out 2018BBASJ929C3,5929
14 Out 2018BBASV3232P-0,59-33,18
14 Out 2018BBASJ727,25C5,3427,25
14 Out 2018BBASV727,25P-5,34-37,93
18 Nov 2018BBASW7030,5P-2,09-34,68
18 Nov 2018BBASK7434,25C-1,6634,25
18 Nov 2018BBASW7434,25P1,66-30,93
18 Nov 2018BBASK7030,5C2,0930,5
18 Nov 2018BBASK9525,75C6,8425,75
18 Nov 2018BBASK5030C2,5930
18 Nov 2018BBASK5242C-9,4142
18 Nov 2018BBASK5454C-21,4154
18 Nov 2018BBASK9737,75C-5,1637,75
18 Nov 2018BBASW9737,75P5,16-27,43
18 Nov 2018BBASK7535,25C-2,6635,25
18 Nov 2018BBASW5454P21,41-11,18
18 Nov 2018BBASW5242P9,41-23,18
18 Nov 2018BBASW5030P-2,59-35,18
18 Nov 2018BBASW7535,25P2,66-29,93
18 Nov 2018BBASK7641,75C-9,1641,75
18 Nov 2018BBASW7737,5P4,91-27,68
18 Nov 2018BBASK7737,5C-4,9137,5
18 Nov 2018BBASW7641,75P9,16-23,43
18 Nov 2018BBASW8343,5P10,91-21,68
18 Nov 2018BBASK8343,5C-10,9143,5
18 Nov 2018BBASK8131,75C0,8431,75
18 Nov 2018BBASK2949C-16,4149
18 Nov 2018BBASW9525,75P-6,84-39,43
18 Nov 2018BBASW2949P16,41-16,18
18 Nov 2018BBASW8131,75P-0,84-33,43
16 Dez 2018BBASL4444,46C-11,8744,46
16 Dez 2018BBASX2322,46P-10,13-42,72
16 Dez 2018BBASL3030,46C2,1330,46
16 Dez 2018BBASL9525,71C6,8825,71
16 Dez 2018BBASL7242,71C-10,1242,71
16 Dez 2018BBASX7242,71P10,12-22,47
16 Dez 2018BBASX8434,21P1,62-30,97
16 Dez 2018BBASL8434,21C-1,6234,21
16 Dez 2018BBASX9525,71P-6,88-39,47
16 Dez 2018BBASX3030,46P-2,13-34,72
16 Dez 2018BBASL1737,46C-4,8737,46
16 Dez 2018BBASX4444,46P11,87-20,72
16 Dez 2018BBASL8330,21C2,3830,21
16 Dez 2018BBASX1737,46P4,87-27,72
16 Dez 2018BBASL2322,46C10,1322,46
16 Dez 2018BBASX8330,21P-2,38-34,97
17 Fev 2019BBASB2625,94C6,6525,94
17 Fev 2019BBASB3938,94C-6,3538,94
17 Fev 2019BBASN2625,94P-6,65-39,24
17 Fev 2019BBASN1131,44P-1,15-33,74
17 Fev 2019BBASB1131,44C1,1531,44
17 Fev 2019BBASN3938,94P6,35-26,24
14 Abr 2019BBASP2524,7P-7,89-40,48
14 Abr 2019BBASP737,2P4,61-27,98
14 Abr 2019BBASD2524,7C7,8924,7
14 Abr 2019BBASD737,2C-4,6137,2
19 Mai 2019BBASQ5727,27P-5,32-37,91
19 Mai 2019BBASE5727,27C5,3227,27
16 Jun 2019BBASR5424,27P-8,32-40,91
16 Jun 2019BBASF5424,27C8,3224,27
14 Jul 2019BBASS2423,77P-8,82-41,41
14 Jul 2019BBASG2423,77C8,8223,77
18 Ago 2019BBASH2423,94C8,6523,94
18 Ago 2019BBASH2726,94C5,6526,94
18 Ago 2019BBAST2423,94P-8,65-41,24
18 Ago 2019BBAST2726,94P-5,65-38,24
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

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

P:41 V: D:20171118 10:11:02