BRFS3 - Opções Brf Sa ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$30,91
Trader Advanced
Assinatura Mensal
por apenas
US$40,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Brf Sa ON BRFS3 Bovespa Ordinária BRBRFSACNOR8 Ação Ordinária da BRF S/A - Brasil Foods
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora DELAYED
  +0,12 +0,30% 40,77 41,31 40,46 40,99 40,65 15:55:46
mais cotações »

BRFS3 - Opções Brf Sa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
14 Mai 2017BRFSQ447,70P6,93-33,84
14 Mai 2017BRFSE447,70C-6,9347,70
14 Mai 2017BRFSQ8847,45P6,68-34,09
14 Mai 2017BRFSE2362,95C-22,1862,95
14 Mai 2017BRFSQ2362,95P22,18-18,59
14 Mai 2017BRFSQ3737,45P-3,32-44,09
14 Mai 2017BRFSE160,95C-20,1860,95
14 Mai 2017BRFSE8847,45C-6,6847,45
14 Mai 2017BRFSQ1232,95P-7,82-48,59
14 Mai 2017BRFSE4646,45C-5,6846,45
14 Mai 2017BRFSE1232,95C7,8232,95
14 Mai 2017BRFSQ1444,95P4,18-36,59
14 Mai 2017BRFSE7847,95C-7,1847,95
14 Mai 2017BRFSQ7847,95P7,18-33,59
14 Mai 2017BRFSE1444,95C-4,1844,95
14 Mai 2017BRFSQ4848,45P7,68-33,09
14 Mai 2017BRFSQ160,95P20,18-20,59
14 Mai 2017BRFSQ737,95P-2,82-43,59
14 Mai 2017BRFSQ6261,45P20,68-20,09
14 Mai 2017BRFSE6948,70C-7,9348,70
14 Mai 2017BRFSE6261,45C-20,6861,45
14 Mai 2017BRFSQ6948,70P7,93-32,84
14 Mai 2017BRFSE3333,45C7,3233,45
14 Mai 2017BRFSQ4949,45P8,68-32,09
14 Mai 2017BRFSE3050,95C-10,1850,95
14 Mai 2017BRFSQ9535,95P-4,82-45,59
14 Mai 2017BRFSQ9434,95P-5,82-46,59
14 Mai 2017BRFSE9059,95C-19,1859,95
14 Mai 2017BRFSE9839,20C1,5739,20
14 Mai 2017BRFSQ9839,20P-1,57-42,34
14 Mai 2017BRFSQ9059,95P19,18-21,59
14 Mai 2017BRFSE9535,95C4,8235,95
14 Mai 2017BRFSE9434,95C5,8234,95
14 Mai 2017BRFSQ4242,45P1,68-39,09
14 Mai 2017BRFSE3131,45C9,3231,45
14 Mai 2017BRFSQ3636,45P-4,32-45,09
14 Mai 2017BRFSE241,95C-1,1841,95
14 Mai 2017BRFSQ3131,45P-9,32-50,09
14 Mai 2017BRFSQ1646,95P6,18-34,59
14 Mai 2017BRFSQ3232,45P-8,32-49,09
14 Mai 2017BRFSE636,95C3,8236,95
14 Mai 2017BRFSQ3434,45P-6,32-47,09
14 Mai 2017BRFSQ3535,45P-5,32-46,09
14 Mai 2017BRFSE3737,45C3,3237,45
14 Mai 2017BRFSE4141,45C-0,6841,45
14 Mai 2017BRFSQ1848,95P8,18-32,59
14 Mai 2017BRFSQ5050,45P9,68-31,09
14 Mai 2017BRFSQ636,95P-3,82-44,59
14 Mai 2017BRFSQ3838,45P-2,32-43,09
14 Mai 2017BRFSQ4040,45P-0,32-41,09
14 Mai 2017BRFSE5554,45C-13,6854,45
14 Mai 2017BRFSQ2036,70P-4,07-44,84
14 Mai 2017BRFSQ241,95P1,18-39,59
14 Mai 2017BRFSE342,95C-2,1842,95
14 Mai 2017BRFSE5050,45C-9,6850,45
14 Mai 2017BRFSQ342,95P2,18-38,59
14 Mai 2017BRFSQ4444,45P3,68-37,09
14 Mai 2017BRFSQ4646,45P5,68-35,09
14 Mai 2017BRFSE2949,95C-9,1849,95
14 Mai 2017BRFSQ3050,95P10,18-30,59
14 Mai 2017BRFSE1646,95C-6,1846,95
14 Mai 2017BRFSE3535,45C5,3235,45
14 Mai 2017BRFSE4242,45C-1,6842,45
14 Mai 2017BRFSQ555,45P14,68-26,09
14 Mai 2017BRFSE555,45C-14,6855,45
14 Mai 2017BRFSE1848,95C-8,1848,95
14 Mai 2017BRFSE2036,70C4,0736,70
14 Mai 2017BRFSQ4545,45P4,68-36,09
14 Mai 2017BRFSE737,95C2,8237,95
14 Mai 2017BRFSQ1733,95P-6,82-47,59
14 Mai 2017BRFSE3636,45C4,3236,45
14 Mai 2017BRFSQ2949,95P9,18-31,59
14 Mai 2017BRFSE3838,45C2,3238,45
14 Mai 2017BRFSQ1140,95P0,18-40,59
14 Mai 2017BRFSE1140,95C-0,1840,95
14 Mai 2017BRFSQ1934,70P-6,07-46,84
14 Mai 2017BRFSE3232,45C8,3232,45
14 Mai 2017BRFSQ5554,45P13,68-27,09
14 Mai 2017BRFSE3434,45C6,3234,45
14 Mai 2017BRFSQ1343,95P3,18-37,59
14 Mai 2017BRFSE4848,45C-7,6848,45
14 Mai 2017BRFSE4444,45C-3,6844,45
14 Mai 2017BRFSE1545,95C-5,1845,95
14 Mai 2017BRFSE1343,95C-3,1843,95
14 Mai 2017BRFSQ4343,45P2,68-38,09
14 Mai 2017BRFSQ857,95P17,18-23,59
14 Mai 2017BRFSE857,95C-17,1857,95
14 Mai 2017BRFSE4040,45C0,3240,45
14 Mai 2017BRFSE4949,45C-8,6849,45
14 Mai 2017BRFSE1934,70C6,0734,70
14 Mai 2017BRFSE1733,95C6,8233,95
14 Mai 2017BRFSE939,95C0,8239,95
14 Mai 2017BRFSQ1545,95P5,18-35,59
14 Mai 2017BRFSQ3333,45P-7,32-48,09
14 Mai 2017BRFSQ1031,95P-8,82-49,59
14 Mai 2017BRFSE4343,45C-2,6843,45
14 Mai 2017BRFSE4545,45C-4,6845,45
14 Mai 2017BRFSQ3939,45P-1,32-42,09
14 Mai 2017BRFSQ4141,45P0,68-40,09
14 Mai 2017BRFSQ939,95P-0,82-41,59
14 Mai 2017BRFSE1031,95C8,8231,95
14 Mai 2017BRFSE3939,45C1,3239,45
18 Jun 2017BRFSR1646,50P5,73-35,04
18 Jun 2017BRFSR3939,00P-1,77-42,54
18 Jun 2017BRFSF3535,00C5,7735,00
18 Jun 2017BRFSF1545,50C-4,7345,50
18 Jun 2017BRFSF5353,00C-12,2353,00
18 Jun 2017BRFSR3737,00P-3,77-44,54
18 Jun 2017BRFSR3434,00P-6,77-47,54
18 Jun 2017BRFSF7444,75C-3,9844,75
18 Jun 2017BRFSR2252,50P11,73-29,04
18 Jun 2017BRFSF8525,75C15,0225,75
18 Jun 2017BRFSR838,50P-2,27-43,04
18 Jun 2017BRFSF1242,50C-1,7342,50
18 Jun 2017BRFSF838,50C2,2738,50
18 Jun 2017BRFSR8040,75P-0,02-40,79
18 Jun 2017BRFSF4545,00C-4,2345,00
18 Jun 2017BRFSR4747,00P6,23-34,54
18 Jun 2017BRFSR4040,00P-0,77-41,54
18 Jun 2017BRFSF3838,00C2,7738,00
18 Jun 2017BRFSR3050,50P9,73-31,04
18 Jun 2017BRFSR3838,00P-2,77-43,54
18 Jun 2017BRFSF1343,50C-2,7343,50
18 Jun 2017BRFSR3232,00P-8,77-49,54
18 Jun 2017BRFSF7838,75C2,0238,75
18 Jun 2017BRFSR1242,50P1,73-39,04
18 Jun 2017BRFSF8242,75C-1,9842,75
18 Jun 2017BRFSF3636,00C4,7736,00
18 Jun 2017BRFSF3737,00C3,7737,00
18 Jun 2017BRFSR7838,75P-2,02-42,79
18 Jun 2017BRFSF4040,00C0,7740,00
18 Jun 2017BRFSF3050,50C-9,7350,50
18 Jun 2017BRFSR4343,00P2,23-38,54
18 Jun 2017BRFSR1545,50P4,73-36,04
18 Jun 2017BRFSR2424,00P-16,77-57,54
18 Jun 2017BRFSF4848,00C-7,2348,00
18 Jun 2017BRFSR3333,00P-7,77-48,54
18 Jun 2017BRFSF4141,00C-0,2341,00
18 Jun 2017BRFSF3939,00C1,7739,00
18 Jun 2017BRFSR1444,50P3,73-37,04
18 Jun 2017BRFSF7636,25C4,5236,25
18 Jun 2017BRFSF2252,50C-11,7352,50
18 Jun 2017BRFSF1747,50C-6,7347,50
18 Jun 2017BRFSF3434,00C6,7734,00
18 Jun 2017BRFSR7444,75P3,98-36,79
18 Jun 2017BRFSF1838,25C2,5238,25
18 Jun 2017BRFSF3232,00C8,7732,00
18 Jun 2017BRFSR8525,75P-15,02-55,79
18 Jun 2017BRFSR8242,75P1,98-38,79
18 Jun 2017BRFSF1646,50C-5,7346,50
18 Jun 2017BRFSF4747,00C-6,2347,00
18 Jun 2017BRFSF3333,00C7,7733,00
18 Jun 2017BRFSR1040,50P-0,27-41,04
18 Jun 2017BRFSR1747,50P6,73-34,04
18 Jun 2017BRFSF1040,50C0,2740,50
18 Jun 2017BRFSF1444,50C-3,7344,50
18 Jun 2017BRFSR4545,00P4,23-36,54
18 Jun 2017BRFSR9040,25P-0,52-41,29
18 Jun 2017BRFSR1141,50P0,73-40,04
18 Jun 2017BRFSF636,50C4,2736,50
18 Jun 2017BRFSR4141,00P0,23-40,54
18 Jun 2017BRFSF737,50C3,2737,50
18 Jun 2017BRFSR737,50P-3,27-44,04
18 Jun 2017BRFSF8444,25C-3,4844,25
18 Jun 2017BRFSR5151,00P10,23-30,54
18 Jun 2017BRFSF9737,25C3,5237,25
18 Jun 2017BRFSR5757,00P16,23-24,54
18 Jun 2017BRFSR333,50P-7,27-48,04
18 Jun 2017BRFSF4949,00C-8,2349,00
18 Jun 2017BRFSF535,50C5,2735,50
18 Jun 2017BRFSF4242,00C-1,2342,00
18 Jun 2017BRFSR5353,00P12,23-28,54
18 Jun 2017BRFSR5050,00P9,23-31,54
18 Jun 2017BRFSR535,50P-5,27-46,04
18 Jun 2017BRFSF9343,75C-2,9843,75
18 Jun 2017BRFSF4343,00C-2,2343,00
18 Jun 2017BRFSF4444,00C-3,2344,00
18 Jun 2017BRFSR434,50P-6,27-47,04
18 Jun 2017BRFSR6636,75P-4,02-44,79
18 Jun 2017BRFSF1141,50C-0,7341,50
18 Jun 2017BRFSR232,50P-8,27-49,04
18 Jun 2017BRFSR131,50P-9,27-50,04
18 Jun 2017BRFSF434,50C6,2734,50
18 Jun 2017BRFSF232,50C8,2732,50
18 Jun 2017BRFSF939,50C1,2739,50
18 Jun 2017BRFSR636,50P-4,27-45,04
18 Jun 2017BRFSR939,50P-1,27-42,04
18 Jun 2017BRFSF131,50C9,2731,50
18 Jun 2017BRFSF6636,75C4,0236,75
18 Jun 2017BRFSF9040,25C0,5240,25
18 Jun 2017BRFSF8040,75C0,0240,75
18 Jun 2017BRFSF5757,00C-16,2357,00
18 Jun 2017BRFSR2848,25P7,48-33,29
18 Jun 2017BRFSR6424,75P-16,02-56,79
18 Jun 2017BRFSF6353,50C-12,7353,50
18 Jun 2017BRFSF6424,75C16,0224,75
18 Jun 2017BRFSF2848,25C-7,4848,25
18 Jun 2017BRFSR4242,00P1,23-39,54
18 Jun 2017BRFSR3636,00P-4,77-45,54
18 Jun 2017BRFSR6353,50P12,73-28,04
18 Jun 2017BRFSF6525,25C15,5225,25
18 Jun 2017BRFSR1343,50P2,73-38,04
18 Jun 2017BRFSF5050,00C-9,2350,00
18 Jun 2017BRFSR2141,25P0,48-40,29
18 Jun 2017BRFSF5151,00C-10,2351,00
18 Jun 2017BRFSF2424,00C16,7724,00
18 Jun 2017BRFSR6525,25P-15,52-56,29
18 Jun 2017BRFSR7636,25P-4,52-45,29
18 Jun 2017BRFSR9343,75P2,98-37,79
18 Jun 2017BRFSR3535,00P-5,77-46,54
18 Jun 2017BRFSR9737,25P-3,52-44,29
18 Jun 2017BRFSR1838,25P-2,52-43,29
18 Jun 2017BRFSR4444,00P3,23-37,54
18 Jun 2017BRFSR4646,00P5,23-35,54
18 Jun 2017BRFSF2141,25C-0,4841,25
18 Jun 2017BRFSR8444,25P3,48-37,29
18 Jun 2017BRFSF4646,00C-5,2346,00
18 Jun 2017BRFSR4848,00P7,23-33,54
18 Jun 2017BRFSF333,50C7,2733,50
18 Jun 2017BRFSR4949,00P8,23-32,54
16 Jul 2017BRFSG9848,20C-7,4348,20
16 Jul 2017BRFSS2756,95P16,18-24,59
16 Jul 2017BRFSS9848,20P7,43-33,34
16 Jul 2017BRFSS9746,45P5,68-35,09
16 Jul 2017BRFSG252,95C-12,1852,95
16 Jul 2017BRFSG8040,20C0,5740,20
16 Jul 2017BRFSS7141,20P0,43-40,34
16 Jul 2017BRFSG9646,20C-5,4346,20
16 Jul 2017BRFSS252,95P12,18-28,59
16 Jul 2017BRFSS9646,20P5,43-35,34
16 Jul 2017BRFSG9746,45C-5,6846,45
16 Jul 2017BRFSS9059,45P18,68-22,09
16 Jul 2017BRFSS1531,45P-9,32-50,09
16 Jul 2017BRFSS1143,45P2,68-38,09
16 Jul 2017BRFSG1241,95C-1,1841,95
16 Jul 2017BRFSS1241,95P1,18-39,59
16 Jul 2017BRFSG7040,95C-0,1840,95
16 Jul 2017BRFSS739,45P-1,32-42,09
16 Jul 2017BRFSG1531,45C9,3231,45
16 Jul 2017BRFSS555,45P14,68-26,09
16 Jul 2017BRFSS1337,95P-2,82-43,59
16 Jul 2017BRFSG739,45C1,3239,45
16 Jul 2017BRFSG1143,45C-2,6843,45
16 Jul 2017BRFSG939,95C0,8239,95
16 Jul 2017BRFSG336,95C3,8236,95
16 Jul 2017BRFSS6948,95P8,18-32,59
16 Jul 2017BRFSG6948,95C-8,1848,95
16 Jul 2017BRFSG6163,95C-23,1863,95
16 Jul 2017BRFSS6163,95P23,18-17,59
16 Jul 2017BRFSS666,45P25,68-15,09
16 Jul 2017BRFSG666,45C-25,6866,45
16 Jul 2017BRFSS336,95P-3,82-44,59
16 Jul 2017BRFSG1932,45C8,3232,45
16 Jul 2017BRFSG1737,45C3,3237,45
16 Jul 2017BRFSS1737,45P-3,32-44,09
16 Jul 2017BRFSG1337,95C2,8237,95
16 Jul 2017BRFSG555,45C-14,6855,45
16 Jul 2017BRFSG7141,20C-0,4341,20
16 Jul 2017BRFSS1044,70P3,93-36,84
16 Jul 2017BRFSS6838,45P-2,32-43,09
16 Jul 2017BRFSG7261,95C-21,1861,95
16 Jul 2017BRFSS7261,95P21,18-19,59
16 Jul 2017BRFSG1044,70C-3,9344,70
16 Jul 2017BRFSS5424,95P-15,82-56,59
16 Jul 2017BRFSG2053,95C-13,1853,95
16 Jul 2017BRFSS1831,95P-8,82-49,59
16 Jul 2017BRFSS4040,45P-0,32-41,09
16 Jul 2017BRFSG2150,95C-10,1850,95
16 Jul 2017BRFSG434,95C5,8234,95
16 Jul 2017BRFSS434,95P-5,82-46,59
16 Jul 2017BRFSS939,95P-0,82-41,59
16 Jul 2017BRFSS1932,45P-8,32-49,09
16 Jul 2017BRFSG8160,95C-20,1860,95
16 Jul 2017BRFSS8160,95P20,18-20,59
16 Jul 2017BRFSG847,45C-6,6847,45
16 Jul 2017BRFSS8746,70P5,93-34,84
16 Jul 2017BRFSG6838,45C2,3238,45
16 Jul 2017BRFSS7040,95P0,18-40,59
16 Jul 2017BRFSG8746,70C-5,9346,70
16 Jul 2017BRFSG9059,45C-18,6859,45
16 Jul 2017BRFSS141,70P0,93-39,84
16 Jul 2017BRFSS3262,95P22,18-18,59
16 Jul 2017BRFSG5150,45C-9,6850,45
16 Jul 2017BRFSG5424,95C15,8224,95
16 Jul 2017BRFSS6063,45P22,68-18,09
16 Jul 2017BRFSG6063,45C-22,6863,45
16 Jul 2017BRFSG3345,45C-4,6845,45
16 Jul 2017BRFSS2464,95P24,18-16,59
16 Jul 2017BRFSS3756,45P15,68-25,09
16 Jul 2017BRFSG2756,95C-16,1856,95
16 Jul 2017BRFSG2833,95C6,8233,95
16 Jul 2017BRFSS2633,45P-7,32-48,09
16 Jul 2017BRFSS2150,95P10,18-30,59
16 Jul 2017BRFSG3756,45C-15,6856,45
16 Jul 2017BRFSG3560,45C-19,6860,45
16 Jul 2017BRFSS2240,70P-0,07-40,84
16 Jul 2017BRFSG3262,95C-22,1862,95
16 Jul 2017BRFSG2633,45C7,3233,45
16 Jul 2017BRFSS3647,70P6,93-33,84
16 Jul 2017BRFSS3448,45P7,68-33,09
16 Jul 2017BRFSG3923,45C17,3223,45
16 Jul 2017BRFSS3059,95P19,18-21,59
16 Jul 2017BRFSS2833,95P-6,82-47,59
16 Jul 2017BRFSG1831,95C8,8231,95
16 Jul 2017BRFSG3834,45C6,3234,45
16 Jul 2017BRFSS3923,45P-17,32-58,09
16 Jul 2017BRFSS4124,45P-16,32-57,09
16 Jul 2017BRFSG2240,70C0,0740,70
16 Jul 2017BRFSS2554,95P14,18-26,59
16 Jul 2017BRFSS2332,95P-7,82-48,59
16 Jul 2017BRFSG2332,95C7,8232,95
16 Jul 2017BRFSG4040,45C0,3240,45
16 Jul 2017BRFSS5323,95P-16,82-57,59
16 Jul 2017BRFSS5549,45P8,68-32,09
16 Jul 2017BRFSG5549,45C-8,6849,45
16 Jul 2017BRFSG3448,45C-7,6848,45
16 Jul 2017BRFSG3647,70C-6,9347,70
16 Jul 2017BRFSG5051,45C-10,6851,45
16 Jul 2017BRFSS8040,20P-0,57-41,34
16 Jul 2017BRFSG3059,95C-19,1859,95
16 Jul 2017BRFSG5323,95C16,8223,95
16 Jul 2017BRFSS5150,45P9,68-31,09
16 Jul 2017BRFSS5051,45P10,68-30,09
16 Jul 2017BRFSG141,70C-0,9341,70
16 Jul 2017BRFSS3834,45P-6,32-47,09
16 Jul 2017BRFSS2053,95P13,18-27,59
16 Jul 2017BRFSG1442,20C-1,4342,20
16 Jul 2017BRFSG5222,95C17,8222,95
16 Jul 2017BRFSG2554,95C-14,1854,95
16 Jul 2017BRFSG2464,95C-24,1864,95
16 Jul 2017BRFSS9138,70P-2,07-42,84
16 Jul 2017BRFSS9245,95P5,18-35,59
16 Jul 2017BRFSS9544,45P3,68-37,09
16 Jul 2017BRFSG1646,95C-6,1846,95
16 Jul 2017BRFSG4124,45C16,3224,45
16 Jul 2017BRFSS2958,95P18,18-22,59
16 Jul 2017BRFSS847,45P6,68-34,09
16 Jul 2017BRFSG9138,70C2,0738,70
16 Jul 2017BRFSG2958,95C-18,1858,95
16 Jul 2017BRFSG9245,95C-5,1845,95
16 Jul 2017BRFSG6342,45C-1,6842,45
16 Jul 2017BRFSS6342,45P1,68-39,09
16 Jul 2017BRFSS3151,95P11,18-29,59
16 Jul 2017BRFSS5222,95P-17,82-58,59
16 Jul 2017BRFSS8241,45P0,68-40,09
16 Jul 2017BRFSG9544,45C-3,6844,45
16 Jul 2017BRFSS1646,95P6,18-34,59
16 Jul 2017BRFSS3345,45P4,68-36,09
16 Jul 2017BRFSG8241,45C-0,6841,45
16 Jul 2017BRFSG3151,95C-11,1851,95
16 Jul 2017BRFSS1442,20P1,43-39,34
16 Jul 2017BRFSS3560,45P19,68-21,09
20 Ago 2017BRFST958,95P18,18-22,59
20 Ago 2017BRFSH544,70C-3,9344,70
20 Ago 2017BRFST2545,95P5,18-35,59
20 Ago 2017BRFST3464,95P24,18-16,59
20 Ago 2017BRFSH3464,95C-24,1864,95
20 Ago 2017BRFSH139,95C0,8239,95
20 Ago 2017BRFSH2060,95C-20,1860,95
20 Ago 2017BRFST544,70P3,93-36,84
20 Ago 2017BRFSH6464,45C-23,6864,45
20 Ago 2017BRFSH958,95C-18,1858,95
20 Ago 2017BRFST2353,45P12,68-28,09
20 Ago 2017BRFST663,95P23,18-17,59
20 Ago 2017BRFST6464,45P23,68-17,09
20 Ago 2017BRFSH2353,45C-12,6853,45
20 Ago 2017BRFSH9242,95C-2,1842,95
20 Ago 2017BRFST5049,95P9,18-31,59
20 Ago 2017BRFST2151,45P10,68-30,09
20 Ago 2017BRFSH9666,95C-26,1866,95
20 Ago 2017BRFSH3939,45C1,3239,45
20 Ago 2017BRFST139,95P-0,82-41,59
20 Ago 2017BRFSH2545,95C-5,1845,95
20 Ago 2017BRFST2060,95P20,18-20,59
20 Ago 2017BRFST9666,95P26,18-14,59
20 Ago 2017BRFST9242,95P2,18-38,59
20 Ago 2017BRFST4949,45P8,68-32,09
20 Ago 2017BRFSH2151,45C-10,6851,45
20 Ago 2017BRFST3939,45P-1,32-42,09
20 Ago 2017BRFSH4949,45C-8,6849,45
20 Ago 2017BRFSH4746,95C-6,1846,95
20 Ago 2017BRFSH351,95C-11,1851,95
20 Ago 2017BRFST243,95P3,18-37,59
20 Ago 2017BRFSH5049,95C-9,1849,95
20 Ago 2017BRFST4746,95P6,18-34,59
20 Ago 2017BRFSH243,95C-3,1843,95
20 Ago 2017BRFSH663,95C-23,1863,95
20 Ago 2017BRFST351,95P11,18-29,59
17 Set 2017BRFSI9737,70C3,0737,70
17 Set 2017BRFSU9737,70P-3,07-43,84
17 Set 2017BRFSI7666,95C-26,1866,95
17 Set 2017BRFSI645,95C-5,1845,95
17 Set 2017BRFSI4444,45C-3,6844,45
17 Set 2017BRFSU645,95P5,18-35,59
17 Set 2017BRFSI8636,95C3,8236,95
17 Set 2017BRFSU8636,95P-3,82-44,59
17 Set 2017BRFSI1141,70C-0,9341,70
17 Set 2017BRFSU7666,95P26,18-14,59
17 Set 2017BRFSI7454,95C-14,1854,95
17 Set 2017BRFSU737,95P-2,82-43,59
17 Set 2017BRFSU1141,70P0,93-39,84
17 Set 2017BRFSU7454,95P14,18-26,59
17 Set 2017BRFSI737,95C2,8237,95
17 Set 2017BRFSI2646,45C-5,6846,45
17 Set 2017BRFSU838,20P-2,57-43,34
17 Set 2017BRFSI838,20C2,5738,20
17 Set 2017BRFSU2454,45P13,68-27,09
17 Set 2017BRFSI251,95C-11,1851,95
17 Set 2017BRFSI2454,45C-13,6854,45
17 Set 2017BRFSU353,45P12,68-28,09
17 Set 2017BRFSU251,95P11,18-29,59
17 Set 2017BRFSI353,45C-12,6853,45
17 Set 2017BRFSI3565,95C-25,1865,95
17 Set 2017BRFSU2646,45P5,68-35,09
17 Set 2017BRFSU4444,45P3,68-37,09
17 Set 2017BRFSI4343,45C-2,6843,45
17 Set 2017BRFSI2545,45C-4,6845,45
17 Set 2017BRFSU4343,45P2,68-38,09
17 Set 2017BRFSU2545,45P4,68-36,09
17 Set 2017BRFSU3565,95P25,18-15,59
15 Out 2017BRFSJ3939,00C1,7739,00
15 Out 2017BRFSJ1555,50C-14,7355,50
15 Out 2017BRFSJ7272,00C-31,2372,00
15 Out 2017BRFSV646,25P5,48-35,29
15 Out 2017BRFSV7070,00P29,23-11,54
15 Out 2017BRFSV7272,00P31,23-9,54
15 Out 2017BRFSV2767,50P26,73-14,04
15 Out 2017BRFSJ3757,50C-16,7357,50
15 Out 2017BRFSV3757,50P16,73-24,04
15 Out 2017BRFSV2969,50P28,73-12,04
15 Out 2017BRFSV4545,00P4,23-36,54
15 Out 2017BRFSJ4141,00C-0,2341,00
15 Out 2017BRFSV4141,00P0,23-40,54
15 Out 2017BRFSV747,50P6,73-34,04
15 Out 2017BRFSJ7070,00C-29,2370,00
15 Out 2017BRFSV8242,75P1,98-38,79
15 Out 2017BRFSJ8242,75C-1,9842,75
15 Out 2017BRFSJ1242,50C-1,7342,50
15 Out 2017BRFSV1242,50P1,73-39,04
15 Out 2017BRFSJ9545,75C-4,9845,75
15 Out 2017BRFSJ1454,00C-13,2354,00
15 Out 2017BRFSJ646,25C-5,4846,25
15 Out 2017BRFSV1454,00P13,23-27,54
15 Out 2017BRFSJ2868,50C-27,7368,50
15 Out 2017BRFSJ3454,50C-13,7354,50
15 Out 2017BRFSJ2440,75C0,0240,75
15 Out 2017BRFSV2555,00P14,23-26,54
15 Out 2017BRFSJ2767,50C-26,7367,50
15 Out 2017BRFSJ2969,50C-28,7369,50
15 Out 2017BRFSV3939,00P-1,77-42,54
15 Out 2017BRFSV141,75P0,98-39,79
15 Out 2017BRFSJ141,75C-0,9841,75
15 Out 2017BRFSV1555,50P14,73-26,04
15 Out 2017BRFSJ747,50C-6,7347,50
15 Out 2017BRFSJ2555,00C-14,2355,00
15 Out 2017BRFSV5050,00P9,23-31,54
15 Out 2017BRFSJ5050,00C-9,2350,00
15 Out 2017BRFSJ1343,50C-2,7343,50
15 Out 2017BRFSJ1646,50C-5,7346,50
15 Out 2017BRFSV1343,50P2,73-38,04
15 Out 2017BRFSJ4545,00C-4,2345,00
15 Out 2017BRFSV9141,25P0,48-40,29
15 Out 2017BRFSV4747,00P6,23-34,54
15 Out 2017BRFSJ4747,00C-6,2347,00
15 Out 2017BRFSV838,50P-2,27-43,04
15 Out 2017BRFSJ838,50C2,2738,50
15 Out 2017BRFSV5737,50P-3,27-44,04
15 Out 2017BRFSJ6242,25C-1,4842,25
15 Out 2017BRFSJ5737,50C3,2737,50
15 Out 2017BRFSJ565,50C-24,7365,50
15 Out 2017BRFSV9545,75P4,98-35,79
15 Out 2017BRFSV3454,50P13,73-27,04
15 Out 2017BRFSV6242,25P1,48-39,29
15 Out 2017BRFSV2440,75P-0,02-40,79
15 Out 2017BRFSV565,50P24,73-16,04
15 Out 2017BRFSJ9141,25C-0,4841,25
15 Out 2017BRFSV2868,50P27,73-13,04
15 Out 2017BRFSV1646,50P5,73-35,04
20 Nov 2017BRFSW8838,95P-1,82-42,59
20 Nov 2017BRFSW1242,95P2,18-38,59
20 Nov 2017BRFSW1444,45P3,68-37,09
20 Nov 2017BRFSK1242,95C-2,1842,95
20 Nov 2017BRFSW8434,95P-5,82-46,59
20 Nov 2017BRFSK2151,95C-11,1851,95
20 Nov 2017BRFSK8838,95C1,8238,95
20 Nov 2017BRFSK8939,95C0,8239,95
20 Nov 2017BRFSW145,45P4,68-36,09
20 Nov 2017BRFSW8939,95P-0,82-41,59
20 Nov 2017BRFSK145,45C-4,6845,45
20 Nov 2017BRFSW2151,95P11,18-29,59
20 Nov 2017BRFSK8434,95C5,8234,95
20 Nov 2017BRFSW1343,45P2,68-38,09
20 Nov 2017BRFSW5050,45P9,68-31,09
20 Nov 2017BRFSK768,95C-28,1868,95
20 Nov 2017BRFSK653,45C-12,6853,45
20 Nov 2017BRFSW352,95P12,18-28,59
20 Nov 2017BRFSK958,95C-18,1858,95
20 Nov 2017BRFSK352,95C-12,1852,95
20 Nov 2017BRFSK2262,95C-22,1862,95
20 Nov 2017BRFSK253,95C-13,1853,95
20 Nov 2017BRFSK440,45C0,3240,45
20 Nov 2017BRFSK1444,45C-3,6844,45
20 Nov 2017BRFSW440,45P-0,32-41,09
20 Nov 2017BRFSK3464,95C-24,1864,95
20 Nov 2017BRFSW2767,95P27,18-13,59
20 Nov 2017BRFSK2767,95C-27,1867,95
20 Nov 2017BRFSW2262,95P22,18-18,59
20 Nov 2017BRFSW3464,95P24,18-16,59
20 Nov 2017BRFSW653,45P12,68-28,09
20 Nov 2017BRFSW768,95P28,18-12,59
20 Nov 2017BRFSW958,95P18,18-22,59
20 Nov 2017BRFSK5050,45C-9,6850,45
20 Nov 2017BRFSW253,95P13,18-27,59
20 Nov 2017BRFSK6868,45C-27,6868,45
20 Nov 2017BRFSK1343,45C-2,6843,45
20 Nov 2017BRFSW6868,45P27,68-13,09
17 Dez 2017BRFSX7444,25P3,48-37,29
17 Dez 2017BRFSX8545,75P4,98-35,79
17 Dez 2017BRFSL8545,75C-4,9845,75
17 Dez 2017BRFSL7444,25C-3,4844,25
17 Dez 2017BRFSX2242,25P1,48-39,29
17 Dez 2017BRFSX5454,00P13,23-27,54
17 Dez 2017BRFSL939,50C1,2739,50
17 Dez 2017BRFSL535,75C5,0235,75
17 Dez 2017BRFSX7070,00P29,23-11,54
17 Dez 2017BRFSL737,50C3,2737,50
17 Dez 2017BRFSX6838,50P-2,27-43,04
17 Dez 2017BRFSL1242,50C-1,7342,50
17 Dez 2017BRFSL1353,50C-12,7353,50
17 Dez 2017BRFSX1242,50P1,73-39,04
17 Dez 2017BRFSL343,50C-2,7343,50
17 Dez 2017BRFSL848,50C-7,7348,50
17 Dez 2017BRFSX848,50P7,73-33,04
17 Dez 2017BRFSX8747,25P6,48-34,29
17 Dez 2017BRFSX535,75P-5,02-45,79
17 Dez 2017BRFSL6434,00C6,7734,00
17 Dez 2017BRFSX6434,00P-6,77-47,54
17 Dez 2017BRFSX136,50P-4,27-45,04
17 Dez 2017BRFSL1040,25C0,5240,25
17 Dez 2017BRFSL3464,50C-23,7364,50
17 Dez 2017BRFSL1454,50C-13,7354,50
17 Dez 2017BRFSX939,50P-1,27-42,04
17 Dez 2017BRFSX1040,25P-0,52-41,29
17 Dez 2017BRFSX1353,50P12,73-28,04
17 Dez 2017BRFSX4646,00P5,23-35,54
17 Dez 2017BRFSL4141,00C-0,2341,00
17 Dez 2017BRFSX1959,50P18,73-22,04
17 Dez 2017BRFSL3737,00C3,7737,00
17 Dez 2017BRFSX737,50P-3,27-44,04
17 Dez 2017BRFSL3939,00C1,7739,00
17 Dez 2017BRFSL1959,50C-18,7359,50
17 Dez 2017BRFSL7070,00C-29,2370,00
17 Dez 2017BRFSL636,75C4,0236,75
17 Dez 2017BRFSL5353,00C-12,2353,00
17 Dez 2017BRFSX9939,75P-1,02-41,79
17 Dez 2017BRFSX4848,00P7,23-33,54
17 Dez 2017BRFSX5353,00P12,23-28,54
17 Dez 2017BRFSL9939,75C1,0239,75
17 Dez 2017BRFSX3656,50P15,73-25,04
17 Dez 2017BRFSX3737,00P-3,77-44,54
17 Dez 2017BRFSX4949,00P8,23-32,54
17 Dez 2017BRFSL4949,00C-8,2349,00
17 Dez 2017BRFSL136,50C4,2736,50
17 Dez 2017BRFSX4444,00P3,23-37,54
17 Dez 2017BRFSX3464,50P23,73-17,04
17 Dez 2017BRFSL8747,25C-6,4847,25
17 Dez 2017BRFSX9434,75P-6,02-46,79
17 Dez 2017BRFSL9434,75C6,0234,75
17 Dez 2017BRFSL4848,00C-7,2348,00
17 Dez 2017BRFSL4444,00C-3,2344,00
17 Dez 2017BRFSL1646,50C-5,7346,50
17 Dez 2017BRFSL3232,00C8,7732,00
17 Dez 2017BRFSL6838,50C2,2738,50
17 Dez 2017BRFSL5454,00C-13,2354,00
17 Dez 2017BRFSL4242,00C-1,2342,00
17 Dez 2017BRFSX343,50P2,73-38,04
17 Dez 2017BRFSL4040,00C0,7740,00
17 Dez 2017BRFSX636,75P-4,02-44,79
17 Dez 2017BRFSL3656,50C-15,7356,50
17 Dez 2017BRFSL4646,00C-5,2346,00
17 Dez 2017BRFSX3939,00P-1,77-42,54
17 Dez 2017BRFSX3232,00P-8,77-49,54
17 Dez 2017BRFSX1646,50P5,73-35,04
17 Dez 2017BRFSL2242,25C-1,4842,25
17 Dez 2017BRFSX1454,50P13,73-27,04
17 Dez 2017BRFSX4141,00P0,23-40,54
17 Dez 2017BRFSX4242,00P1,23-39,54
17 Dez 2017BRFSX4040,00P-0,77-41,54
14 Jan 2018BRFSM139,75P-1,02-41,79
14 Jan 2018BRFSM660,50P19,73-21,04
14 Jan 2018BRFSA139,75C1,0239,75
14 Jan 2018BRFSM246,75P5,98-34,79
14 Jan 2018BRFSA246,75C-5,9846,75
14 Jan 2018BRFSM5454,00P13,23-27,54
14 Jan 2018BRFSA858,50C-17,7358,50
14 Jan 2018BRFSA5454,00C-13,2354,00
14 Jan 2018BRFSM858,50P17,73-23,04
14 Jan 2018BRFSA660,50C-19,7360,50
18 Fev 2018BRFSB1555,50C-14,7355,50
18 Fev 2018BRFSB1444,50C-3,7344,50
18 Fev 2018BRFSN2757,00P16,23-24,54
18 Fev 2018BRFSN1555,50P14,73-26,04
18 Fev 2018BRFSN2464,50P23,73-17,04
18 Fev 2018BRFSB9848,00C-7,2348,00
18 Fev 2018BRFSN9848,00P7,23-33,54
18 Fev 2018BRFSB2757,00C-16,2357,00
18 Fev 2018BRFSN3737,00P-3,77-44,54
18 Fev 2018BRFSN3363,50P22,73-18,04
18 Fev 2018BRFSN1444,50P3,73-37,04
18 Fev 2018BRFSB8050,50C-9,7350,50
18 Fev 2018BRFSN8050,50P9,73-31,04
18 Fev 2018BRFSB8141,50C-0,7341,50
18 Fev 2018BRFSN2555,00P14,23-26,54
18 Fev 2018BRFSN8141,50P0,73-40,04
18 Fev 2018BRFSB1656,50C-15,7356,50
18 Fev 2018BRFSN1656,50P15,73-25,04
18 Fev 2018BRFSN6141,25P0,48-40,29
18 Fev 2018BRFSB3363,50C-22,7363,50
18 Fev 2018BRFSB3737,00C3,7737,00
18 Fev 2018BRFSB6141,25C-0,4841,25
18 Fev 2018BRFSB2464,50C-23,7364,50
18 Fev 2018BRFSB2555,00C-14,2355,00
18 Mar 2018BRFSO340,20P-0,57-41,34
18 Mar 2018BRFSC6636,70C4,0736,70
18 Mar 2018BRFSC1756,95C-16,1856,95
18 Mar 2018BRFSC340,20C0,5740,20
18 Mar 2018BRFSO6636,70P-4,07-44,84
18 Mar 2018BRFSO137,95P-2,82-43,59
18 Mar 2018BRFSC2747,70C-6,9347,70
18 Mar 2018BRFSO6737,20P-3,57-44,34
18 Mar 2018BRFSC6737,20C3,5737,20
18 Mar 2018BRFSO848,20P7,43-33,34
18 Mar 2018BRFSC137,95C2,8237,95
18 Mar 2018BRFSC250,20C-9,4350,20
18 Mar 2018BRFSC848,20C-7,4348,20
18 Mar 2018BRFSC1040,95C-0,1840,95
18 Mar 2018BRFSO2747,70P6,93-33,84
18 Mar 2018BRFSO250,20P9,43-31,34
18 Mar 2018BRFSO1756,95P16,18-24,59
18 Mar 2018BRFSO1040,95P0,18-40,59
15 Abr 2018BRFSD7939,00C1,7739,00
15 Abr 2018BRFSP2933,25P-7,52-48,29
15 Abr 2018BRFSP8050,50P9,73-31,04
15 Abr 2018BRFSD8050,50C-9,7350,50
15 Abr 2018BRFSP7939,00P-1,77-42,54
15 Abr 2018BRFSD2843,25C-2,4843,25
15 Abr 2018BRFSP2536,00P-4,77-45,54
15 Abr 2018BRFSD2536,00C4,7736,00
15 Abr 2018BRFSD2643,00C-2,2343,00
15 Abr 2018BRFSP2843,25P2,48-38,29
15 Abr 2018BRFSD2933,25C7,5233,25
15 Abr 2018BRFSP2428,50P-12,27-53,04
15 Abr 2018BRFSD2428,50C12,2728,50
15 Abr 2018BRFSP2643,00P2,23-38,54
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:20170424 19:10:48