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
  +0,00 +0,00% 35,80 36,10 35,13 35,88 35,80 19:45:00
mais cotações »

BRFS3 - Opções Brf Sa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
16 Abr 2017BRFSD6161,33C-25,5361,33
16 Abr 2017BRFSD1342,58C-6,7842,58
16 Abr 2017BRFSD1545,83C-10,0345,83
16 Abr 2017BRFSD1454,83C-19,0354,83
16 Abr 2017BRFSP236,83P1,03-34,77
16 Abr 2017BRFSP4242,33P6,53-29,27
16 Abr 2017BRFSP4444,33P8,53-27,27
16 Abr 2017BRFSP431,83P-3,97-39,77
16 Abr 2017BRFSP353,83P18,03-17,77
16 Abr 2017BRFSP1242,83P7,03-28,77
16 Abr 2017BRFSD1738,08C-2,2838,08
16 Abr 2017BRFSD3838,33C-2,5338,33
16 Abr 2017BRFSP6161,33P25,53-10,27
16 Abr 2017BRFSP5757,33P21,53-14,27
16 Abr 2017BRFSP1545,83P10,03-25,77
16 Abr 2017BRFSP6343,83P8,03-27,77
16 Abr 2017BRFSP6444,83P9,03-26,77
16 Abr 2017BRFSD1646,83C-11,0346,83
16 Abr 2017BRFSP1738,08P2,28-33,52
16 Abr 2017BRFSP1646,83P11,03-24,77
16 Abr 2017BRFSD3333,33C2,4733,33
16 Abr 2017BRFSP7535,08P-0,72-36,52
16 Abr 2017BRFSD7444,58C-8,7844,58
16 Abr 2017BRFSD3131,33C4,4731,33
16 Abr 2017BRFSP3447,58P11,78-24,02
16 Abr 2017BRFSP3232,33P-3,47-39,27
16 Abr 2017BRFSP7444,58P8,78-27,02
16 Abr 2017BRFSD8160,83C-25,0360,83
16 Abr 2017BRFSP8737,58P1,78-34,02
16 Abr 2017BRFSP8160,83P25,03-10,77
16 Abr 2017BRFSD8737,58C-1,7837,58
16 Abr 2017BRFSD5454,33C-18,5354,33
16 Abr 2017BRFSD5656,33C-20,5356,33
16 Abr 2017BRFSP3838,33P2,53-33,27
16 Abr 2017BRFSD7141,08C-5,2841,08
16 Abr 2017BRFSD7535,08C0,7235,08
16 Abr 2017BRFSP7141,08P5,28-30,52
16 Abr 2017BRFSD3939,33C-3,5339,33
16 Abr 2017BRFSP4646,33P10,53-25,27
16 Abr 2017BRFSP4343,33P7,53-28,27
16 Abr 2017BRFSP3939,33P3,53-32,27
16 Abr 2017BRFSD4343,33C-7,5343,33
16 Abr 2017BRFSP1454,83P19,03-16,77
16 Abr 2017BRFSD6444,83C-9,0344,83
16 Abr 2017BRFSP833,83P-1,97-37,77
16 Abr 2017BRFSP934,33P-1,47-37,27
16 Abr 2017BRFSP1040,83P5,03-30,77
16 Abr 2017BRFSP1141,58P5,78-30,02
16 Abr 2017BRFSP762,33P26,53-9,27
16 Abr 2017BRFSD4040,33C-4,5340,33
16 Abr 2017BRFSD934,33C1,4734,33
16 Abr 2017BRFSP532,83P-2,97-38,77
16 Abr 2017BRFSP660,33P24,53-11,27
16 Abr 2017BRFSP3737,33P1,53-34,27
16 Abr 2017BRFSD137,83C-2,0337,83
16 Abr 2017BRFSD4545,33C-9,5345,33
16 Abr 2017BRFSD4747,33C-11,5347,33
16 Abr 2017BRFSP1342,58P6,78-29,02
16 Abr 2017BRFSD3447,58C-11,7847,58
16 Abr 2017BRFSD3232,33C3,4732,33
16 Abr 2017BRFSD2040,58C-4,7840,58
16 Abr 2017BRFSP5454,33P18,53-17,27
16 Abr 2017BRFSP5656,33P20,53-15,27
16 Abr 2017BRFSD2252,83C-17,0352,83
16 Abr 2017BRFSD532,83C2,9732,83
16 Abr 2017BRFSD1141,58C-5,7841,58
16 Abr 2017BRFSP4545,33P9,53-26,27
16 Abr 2017BRFSD5757,33C-21,5357,33
16 Abr 2017BRFSD3737,33C-1,5337,33
16 Abr 2017BRFSP5050,33P14,53-21,27
16 Abr 2017BRFSP5858,33P22,53-13,27
16 Abr 2017BRFSP4040,33P4,53-31,27
16 Abr 2017BRFSD6343,83C-8,0343,83
16 Abr 2017BRFSD1242,83C-7,0342,83
16 Abr 2017BRFSD5858,33C-22,5358,33
16 Abr 2017BRFSD5555,33C-19,5355,33
16 Abr 2017BRFSD5353,33C-17,5353,33
16 Abr 2017BRFSD660,33C-24,5360,33
16 Abr 2017BRFSD833,83C1,9733,83
16 Abr 2017BRFSD762,33C-26,5362,33
16 Abr 2017BRFSD1040,83C-5,0340,83
16 Abr 2017BRFSD431,83C3,9731,83
16 Abr 2017BRFSD353,83C-18,0353,83
16 Abr 2017BRFSP5353,33P17,53-18,27
16 Abr 2017BRFSP5555,33P19,53-16,27
16 Abr 2017BRFSD236,83C-1,0336,83
16 Abr 2017BRFSD4444,33C-8,5344,33
16 Abr 2017BRFSD4848,33C-12,5348,33
16 Abr 2017BRFSP2336,33P0,53-35,27
16 Abr 2017BRFSP2161,83P26,03-9,77
16 Abr 2017BRFSP7636,58P0,78-35,02
16 Abr 2017BRFSP7737,08P1,28-34,52
16 Abr 2017BRFSD8343,58C-7,7843,58
16 Abr 2017BRFSP3333,33P-2,47-38,27
16 Abr 2017BRFSD7737,08C-1,2837,08
16 Abr 2017BRFSP8343,58P7,78-28,02
16 Abr 2017BRFSP2252,83P17,03-18,77
16 Abr 2017BRFSP2747,83P12,03-23,77
16 Abr 2017BRFSD2161,83C-26,0361,83
16 Abr 2017BRFSD2336,33C-0,5336,33
16 Abr 2017BRFSD7636,58C-0,7836,58
16 Abr 2017BRFSD9651,33C-15,5351,33
16 Abr 2017BRFSP137,83P2,03-33,77
16 Abr 2017BRFSP3131,33P-4,47-40,27
16 Abr 2017BRFSP9651,33P15,53-20,27
16 Abr 2017BRFSP9759,83P24,03-11,77
16 Abr 2017BRFSD9759,83C-24,0359,83
16 Abr 2017BRFSD9564,83C-29,0364,83
16 Abr 2017BRFSP9564,83P29,03-6,77
16 Abr 2017BRFSP9352,33P16,53-19,27
16 Abr 2017BRFSD8948,83C-13,0348,83
16 Abr 2017BRFSD8655,83C-20,0355,83
16 Abr 2017BRFSD5050,33C-14,5350,33
16 Abr 2017BRFSP8655,83P20,03-15,77
16 Abr 2017BRFSP4848,33P12,53-23,27
16 Abr 2017BRFSP8948,83P13,03-22,77
16 Abr 2017BRFSD9352,33C-16,5352,33
16 Abr 2017BRFSD2747,83C-12,0347,83
16 Abr 2017BRFSP2040,58P4,78-31,02
16 Abr 2017BRFSD6636,08C-0,2836,08
16 Abr 2017BRFSP4747,33P11,53-24,27
16 Abr 2017BRFSP6636,08P0,28-35,52
16 Abr 2017BRFSP1948,58P12,78-23,02
16 Abr 2017BRFSD4242,33C-6,5342,33
16 Abr 2017BRFSP6949,83P14,03-21,77
16 Abr 2017BRFSP8434,83P-0,97-36,77
16 Abr 2017BRFSD8434,83C0,9734,83
16 Abr 2017BRFSD6949,83C-14,0349,83
16 Abr 2017BRFSD4646,33C-10,5346,33
16 Abr 2017BRFSP8535,58P-0,22-36,02
16 Abr 2017BRFSD1948,58C-12,7848,58
16 Abr 2017BRFSD1835,83C-0,0335,83
16 Abr 2017BRFSP4949,33P13,53-22,27
16 Abr 2017BRFSD8535,58C0,2235,58
16 Abr 2017BRFSD4949,33C-13,5349,33
16 Abr 2017BRFSP1835,83P0,03-35,77
14 Mai 2017BRFSQ5554,45P18,65-17,15
14 Mai 2017BRFSE5554,45C-18,6554,45
14 Mai 2017BRFSQ3535,45P-0,35-36,15
14 Mai 2017BRFSQ1232,95P-2,85-38,65
14 Mai 2017BRFSE737,95C-2,1537,95
14 Mai 2017BRFSE4646,45C-10,6546,45
14 Mai 2017BRFSQ9535,95P0,15-35,65
14 Mai 2017BRFSQ737,95P2,15-33,65
14 Mai 2017BRFSE1232,95C2,8532,95
14 Mai 2017BRFSE1444,95C-9,1544,95
14 Mai 2017BRFSE9059,95C-24,1559,95
14 Mai 2017BRFSE9839,20C-3,4039,20
14 Mai 2017BRFSQ9839,20P3,40-32,40
14 Mai 2017BRFSQ9059,95P24,15-11,65
14 Mai 2017BRFSE9434,95C0,8534,95
14 Mai 2017BRFSE9535,95C-0,1535,95
14 Mai 2017BRFSQ2362,95P27,15-8,65
14 Mai 2017BRFSE2362,95C-27,1562,95
14 Mai 2017BRFSQ5050,45P14,65-21,15
14 Mai 2017BRFSQ1444,95P9,15-26,65
14 Mai 2017BRFSE447,70C-11,9047,70
14 Mai 2017BRFSQ447,70P11,90-23,90
14 Mai 2017BRFSQ1848,95P13,15-22,65
14 Mai 2017BRFSQ9434,95P-0,85-36,65
14 Mai 2017BRFSQ3434,45P-1,35-37,15
14 Mai 2017BRFSQ1140,95P5,15-30,65
14 Mai 2017BRFSE5050,45C-14,6550,45
14 Mai 2017BRFSE1140,95C-5,1540,95
14 Mai 2017BRFSQ6948,70P12,90-22,90
14 Mai 2017BRFSE857,95C-22,1557,95
14 Mai 2017BRFSQ857,95P22,15-13,65
14 Mai 2017BRFSE1545,95C-10,1545,95
14 Mai 2017BRFSE1343,95C-8,1543,95
14 Mai 2017BRFSE4242,45C-6,6542,45
14 Mai 2017BRFSE2949,95C-14,1549,95
14 Mai 2017BRFSQ4646,45P10,65-25,15
14 Mai 2017BRFSE6261,45C-25,6561,45
14 Mai 2017BRFSE7847,95C-12,1547,95
14 Mai 2017BRFSQ7847,95P12,15-23,65
14 Mai 2017BRFSE8847,45C-11,6547,45
14 Mai 2017BRFSE6948,70C-12,9048,70
14 Mai 2017BRFSQ4242,45P6,65-29,15
14 Mai 2017BRFSQ6261,45P25,65-10,15
14 Mai 2017BRFSE3131,45C4,3531,45
14 Mai 2017BRFSE3535,45C0,3535,45
14 Mai 2017BRFSE1733,95C1,8533,95
14 Mai 2017BRFSQ1343,95P8,15-27,65
14 Mai 2017BRFSE241,95C-6,1541,95
14 Mai 2017BRFSQ3636,45P0,65-35,15
14 Mai 2017BRFSQ1646,95P11,15-24,65
14 Mai 2017BRFSQ3232,45P-3,35-39,15
14 Mai 2017BRFSQ3131,45P-4,35-40,15
14 Mai 2017BRFSE3737,45C-1,6537,45
14 Mai 2017BRFSE4141,45C-5,6541,45
14 Mai 2017BRFSQ4040,45P4,65-31,15
14 Mai 2017BRFSQ3838,45P2,65-33,15
14 Mai 2017BRFSQ636,95P1,15-34,65
14 Mai 2017BRFSQ8847,45P11,65-24,15
14 Mai 2017BRFSE1031,95C3,8531,95
14 Mai 2017BRFSE939,95C-4,1539,95
14 Mai 2017BRFSQ1733,95P-1,85-37,65
14 Mai 2017BRFSQ1545,95P10,15-25,65
14 Mai 2017BRFSQ939,95P4,15-31,65
14 Mai 2017BRFSQ1031,95P-3,85-39,65
14 Mai 2017BRFSE636,95C-1,1536,95
14 Mai 2017BRFSQ555,45P19,65-16,15
14 Mai 2017BRFSE555,45C-19,6555,45
14 Mai 2017BRFSQ4444,45P8,65-27,15
14 Mai 2017BRFSQ4848,45P12,65-23,15
14 Mai 2017BRFSQ342,95P7,15-28,65
14 Mai 2017BRFSQ3737,45P1,65-34,15
14 Mai 2017BRFSE4040,45C-4,6540,45
14 Mai 2017BRFSE3838,45C-2,6538,45
14 Mai 2017BRFSQ241,95P6,15-29,65
14 Mai 2017BRFSE342,95C-7,1542,95
14 Mai 2017BRFSE1646,95C-11,1546,95
14 Mai 2017BRFSE4848,45C-12,6548,45
14 Mai 2017BRFSE4949,45C-13,6549,45
14 Mai 2017BRFSQ2949,95P14,15-21,65
14 Mai 2017BRFSE3636,45C-0,6536,45
14 Mai 2017BRFSQ4343,45P7,65-28,15
14 Mai 2017BRFSQ4545,45P9,65-26,15
14 Mai 2017BRFSQ4949,45P13,65-22,15
14 Mai 2017BRFSE3333,45C2,3533,45
14 Mai 2017BRFSQ4141,45P5,65-30,15
14 Mai 2017BRFSE4545,45C-9,6545,45
14 Mai 2017BRFSE3434,45C1,3534,45
14 Mai 2017BRFSE3232,45C3,3532,45
14 Mai 2017BRFSE4343,45C-7,6543,45
14 Mai 2017BRFSQ160,95P25,15-10,65
14 Mai 2017BRFSE4444,45C-8,6544,45
14 Mai 2017BRFSE160,95C-25,1560,95
14 Mai 2017BRFSQ3333,45P-2,35-38,15
14 Mai 2017BRFSE3939,45C-3,6539,45
14 Mai 2017BRFSQ3939,45P3,65-32,15
14 Mai 2017BRFSE1848,95C-13,1548,95
18 Jun 2017BRFSF636,50C-0,7036,50
18 Jun 2017BRFSR1242,50P6,70-29,10
18 Jun 2017BRFSR4343,00P7,20-28,60
18 Jun 2017BRFSR4040,00P4,20-31,60
18 Jun 2017BRFSF838,50C-2,7038,50
18 Jun 2017BRFSR636,50P0,70-35,10
18 Jun 2017BRFSR838,50P2,70-33,10
18 Jun 2017BRFSF1242,50C-6,7042,50
18 Jun 2017BRFSF1040,50C-4,7040,50
18 Jun 2017BRFSF3838,00C-2,2038,00
18 Jun 2017BRFSR4545,00P9,20-26,60
18 Jun 2017BRFSF4545,00C-9,2045,00
18 Jun 2017BRFSF1343,50C-7,7043,50
18 Jun 2017BRFSR1838,25P2,45-33,35
18 Jun 2017BRFSR4747,00P11,20-24,60
18 Jun 2017BRFSF1545,50C-9,7045,50
18 Jun 2017BRFSF4747,00C-11,2047,00
18 Jun 2017BRFSR1343,50P7,70-28,10
18 Jun 2017BRFSR4848,00P12,20-23,60
18 Jun 2017BRFSF4949,00C-13,2049,00
18 Jun 2017BRFSR1040,50P4,70-31,10
18 Jun 2017BRFSF4646,00C-10,2046,00
18 Jun 2017BRFSF1141,50C-5,7041,50
18 Jun 2017BRFSR434,50P-1,30-37,10
18 Jun 2017BRFSR232,50P-3,30-39,10
18 Jun 2017BRFSF3434,00C1,8034,00
18 Jun 2017BRFSR737,50P1,70-34,10
18 Jun 2017BRFSF737,50C-1,7037,50
18 Jun 2017BRFSR2848,25P12,45-23,35
18 Jun 2017BRFSF4444,00C-8,2044,00
18 Jun 2017BRFSF4343,00C-7,2043,00
18 Jun 2017BRFSR1141,50P5,70-30,10
18 Jun 2017BRFSR3050,50P14,70-21,10
18 Jun 2017BRFSF6353,50C-17,7053,50
18 Jun 2017BRFSR939,50P3,70-32,10
18 Jun 2017BRFSF939,50C-3,7039,50
18 Jun 2017BRFSR1545,50P9,70-26,10
18 Jun 2017BRFSF535,50C0,3035,50
18 Jun 2017BRFSF131,50C4,3031,50
18 Jun 2017BRFSF232,50C3,3032,50
18 Jun 2017BRFSR6353,50P17,70-18,10
18 Jun 2017BRFSR131,50P-4,30-40,10
18 Jun 2017BRFSF5050,00C-14,2050,00
18 Jun 2017BRFSF434,50C1,3034,50
18 Jun 2017BRFSR535,50P-0,30-36,10
18 Jun 2017BRFSF5151,00C-15,2051,00
18 Jun 2017BRFSR3232,00P-3,80-39,60
18 Jun 2017BRFSR4141,00P5,20-30,60
18 Jun 2017BRFSF3737,00C-1,2037,00
18 Jun 2017BRFSF4242,00C-6,2042,00
18 Jun 2017BRFSR4646,00P10,20-25,60
18 Jun 2017BRFSR5050,00P14,20-21,60
18 Jun 2017BRFSR2252,50P16,70-19,10
18 Jun 2017BRFSF4040,00C-4,2040,00
18 Jun 2017BRFSF4141,00C-5,2041,00
18 Jun 2017BRFSF3232,00C3,8032,00
18 Jun 2017BRFSF3939,00C-3,2039,00
18 Jun 2017BRFSF5757,00C-21,2057,00
18 Jun 2017BRFSF3050,50C-14,7050,50
18 Jun 2017BRFSF1646,50C-10,7046,50
18 Jun 2017BRFSR1747,50P11,70-24,10
18 Jun 2017BRFSF2252,50C-16,7052,50
18 Jun 2017BRFSF1747,50C-11,7047,50
18 Jun 2017BRFSF1838,25C-2,4538,25
18 Jun 2017BRFSF3333,00C2,8033,00
18 Jun 2017BRFSR3737,00P1,20-34,60
18 Jun 2017BRFSR4444,00P8,20-27,60
18 Jun 2017BRFSR5757,00P21,20-14,60
18 Jun 2017BRFSF1444,50C-8,7044,50
18 Jun 2017BRFSR5353,00P17,20-18,60
18 Jun 2017BRFSF5353,00C-17,2053,00
18 Jun 2017BRFSR3434,00P-1,80-37,60
18 Jun 2017BRFSR5151,00P15,20-20,60
18 Jun 2017BRFSF333,50C2,3033,50
18 Jun 2017BRFSR333,50P-2,30-38,10
18 Jun 2017BRFSR4949,00P13,20-22,60
18 Jun 2017BRFSR3333,00P-2,80-38,60
18 Jun 2017BRFSF2848,25C-12,4548,25
18 Jun 2017BRFSR3838,00P2,20-33,60
18 Jun 2017BRFSR3636,00P0,20-35,60
18 Jun 2017BRFSR4242,00P6,20-29,60
18 Jun 2017BRFSR3535,00P-0,80-36,60
18 Jun 2017BRFSR3939,00P3,20-32,60
18 Jun 2017BRFSR1646,50P10,70-25,10
18 Jun 2017BRFSF4848,00C-12,2048,00
18 Jun 2017BRFSR1444,50P8,70-27,10
18 Jun 2017BRFSF3535,00C0,8035,00
18 Jun 2017BRFSF3636,00C-0,2036,00
16 Jul 2017BRFSG555,45C-19,6555,45
16 Jul 2017BRFSG1531,45C4,3531,45
16 Jul 2017BRFSG1143,45C-7,6543,45
16 Jul 2017BRFSG739,45C-3,6539,45
16 Jul 2017BRFSS8160,95P25,15-10,65
16 Jul 2017BRFSG8160,95C-25,1560,95
16 Jul 2017BRFSS1337,95P2,15-33,65
16 Jul 2017BRFSS555,45P19,65-16,15
16 Jul 2017BRFSG1337,95C-2,1537,95
16 Jul 2017BRFSG9059,45C-23,6559,45
16 Jul 2017BRFSS5323,95P-11,85-47,65
16 Jul 2017BRFSS3923,45P-12,35-48,15
16 Jul 2017BRFSG7141,20C-5,4041,20
16 Jul 2017BRFSG1044,70C-8,9044,70
16 Jul 2017BRFSS1044,70P8,90-26,90
16 Jul 2017BRFSG4040,45C-4,6540,45
16 Jul 2017BRFSS739,45P3,65-32,15
16 Jul 2017BRFSS5549,45P13,65-22,15
16 Jul 2017BRFSS4124,45P-11,35-47,15
16 Jul 2017BRFSS8746,70P10,90-24,90
16 Jul 2017BRFSS9059,45P23,65-12,15
16 Jul 2017BRFSG5549,45C-13,6549,45
16 Jul 2017BRFSG8746,70C-10,9046,70
16 Jul 2017BRFSS434,95P-0,85-36,65
16 Jul 2017BRFSS7261,95P26,15-9,65
16 Jul 2017BRFSG434,95C0,8534,95
16 Jul 2017BRFSG141,70C-5,9041,70
16 Jul 2017BRFSG939,95C-4,1539,95
16 Jul 2017BRFSG8040,20C-4,4040,20
16 Jul 2017BRFSS9746,45P10,65-25,15
16 Jul 2017BRFSG847,45C-11,6547,45
16 Jul 2017BRFSS8040,20P4,40-31,40
16 Jul 2017BRFSS847,45P11,65-24,15
16 Jul 2017BRFSG9746,45C-10,6546,45
16 Jul 2017BRFSS9848,20P12,40-23,40
16 Jul 2017BRFSS2150,95P15,15-20,65
16 Jul 2017BRFSG9646,20C-10,4046,20
16 Jul 2017BRFSS9646,20P10,40-25,40
16 Jul 2017BRFSG9848,20C-12,4048,20
16 Jul 2017BRFSG9138,70C-2,9038,70
16 Jul 2017BRFSG9245,95C-10,1545,95
16 Jul 2017BRFSS6342,45P6,65-29,15
16 Jul 2017BRFSG6342,45C-6,6542,45
16 Jul 2017BRFSS3151,95P16,15-19,65
16 Jul 2017BRFSG3151,95C-16,1551,95
16 Jul 2017BRFSG4124,45C11,3524,45
16 Jul 2017BRFSS9544,45P8,65-27,15
16 Jul 2017BRFSG9544,45C-8,6544,45
16 Jul 2017BRFSS9138,70P2,90-32,90
16 Jul 2017BRFSS9245,95P10,15-25,65
16 Jul 2017BRFSG8241,45C-5,6541,45
16 Jul 2017BRFSS8241,45P5,65-30,15
16 Jul 2017BRFSS252,95P17,15-18,65
16 Jul 2017BRFSG252,95C-17,1552,95
16 Jul 2017BRFSS3834,45P-1,35-37,15
16 Jul 2017BRFSS1737,45P1,65-34,15
16 Jul 2017BRFSG666,45C-30,6566,45
16 Jul 2017BRFSS666,45P30,65-5,15
16 Jul 2017BRFSS2053,95P18,15-17,65
16 Jul 2017BRFSG1737,45C-1,6537,45
16 Jul 2017BRFSS336,95P1,15-34,65
16 Jul 2017BRFSS1531,45P-4,35-40,15
16 Jul 2017BRFSG1241,95C-6,1541,95
16 Jul 2017BRFSS1241,95P6,15-29,65
16 Jul 2017BRFSG336,95C-1,1536,95
16 Jul 2017BRFSS5051,45P15,65-20,15
16 Jul 2017BRFSS5150,45P14,65-21,15
16 Jul 2017BRFSS1932,45P-3,35-39,15
16 Jul 2017BRFSG1932,45C3,3532,45
16 Jul 2017BRFSS939,95P4,15-31,65
16 Jul 2017BRFSG2756,95C-21,1556,95
16 Jul 2017BRFSG5222,95C12,8522,95
16 Jul 2017BRFSS6948,95P13,15-22,65
16 Jul 2017BRFSG6948,95C-13,1548,95
16 Jul 2017BRFSG5051,45C-15,6551,45
16 Jul 2017BRFSG6163,95C-28,1563,95
16 Jul 2017BRFSS6163,95P28,15-7,65
16 Jul 2017BRFSG5323,95C11,8523,95
16 Jul 2017BRFSS1143,45P7,65-28,15
16 Jul 2017BRFSG7261,95C-26,1561,95
16 Jul 2017BRFSG2833,95C1,8533,95
16 Jul 2017BRFSS2240,70P4,90-30,90
16 Jul 2017BRFSG3262,95C-27,1562,95
16 Jul 2017BRFSG2633,45C2,3533,45
16 Jul 2017BRFSG2958,95C-23,1558,95
16 Jul 2017BRFSG1442,20C-6,4042,20
16 Jul 2017BRFSS3647,70P11,90-23,90
16 Jul 2017BRFSS2756,95P21,15-14,65
16 Jul 2017BRFSS2554,95P19,15-16,65
16 Jul 2017BRFSS141,70P5,90-29,90
16 Jul 2017BRFSS2833,95P-1,85-37,65
16 Jul 2017BRFSS3448,45P12,65-23,15
16 Jul 2017BRFSG3647,70C-11,9047,70
16 Jul 2017BRFSG3448,45C-12,6548,45
16 Jul 2017BRFSS3756,45P20,65-15,15
16 Jul 2017BRFSS1646,95P11,15-24,65
16 Jul 2017BRFSG1646,95C-11,1546,95
16 Jul 2017BRFSG2464,95C-29,1564,95
16 Jul 2017BRFSS2958,95P23,15-12,65
16 Jul 2017BRFSS7141,20P5,40-30,40
16 Jul 2017BRFSG3834,45C1,3534,45
16 Jul 2017BRFSG3059,95C-24,1559,95
16 Jul 2017BRFSG2554,95C-19,1554,95
16 Jul 2017BRFSS3262,95P27,15-8,65
16 Jul 2017BRFSS3345,45P9,65-26,15
16 Jul 2017BRFSS5222,95P-12,85-48,65
16 Jul 2017BRFSS3560,45P24,65-11,15
16 Jul 2017BRFSS1442,20P6,40-29,40
16 Jul 2017BRFSG1831,95C3,8531,95
16 Jul 2017BRFSG2053,95C-18,1553,95
16 Jul 2017BRFSG3560,45C-24,6560,45
16 Jul 2017BRFSG2332,95C2,8532,95
16 Jul 2017BRFSS2332,95P-2,85-38,65
16 Jul 2017BRFSS6063,45P27,65-8,15
16 Jul 2017BRFSS4040,45P4,65-31,15
16 Jul 2017BRFSG5424,95C10,8524,95
16 Jul 2017BRFSG2240,70C-4,9040,70
16 Jul 2017BRFSS1831,95P-3,85-39,65
16 Jul 2017BRFSG3756,45C-20,6556,45
16 Jul 2017BRFSG3345,45C-9,6545,45
16 Jul 2017BRFSS5424,95P-10,85-46,65
16 Jul 2017BRFSS3059,95P24,15-11,65
16 Jul 2017BRFSS2464,95P29,15-6,65
16 Jul 2017BRFSG5150,45C-14,6550,45
16 Jul 2017BRFSS2633,45P-2,35-38,15
16 Jul 2017BRFSG6063,45C-27,6563,45
16 Jul 2017BRFSG2150,95C-15,1550,95
16 Jul 2017BRFSG3923,45C12,3523,45
20 Ago 2017BRFST3939,45P3,65-32,15
20 Ago 2017BRFSH3464,95C-29,1564,95
20 Ago 2017BRFSH663,95C-28,1563,95
20 Ago 2017BRFST544,70P8,90-26,90
20 Ago 2017BRFSH6464,45C-28,6564,45
20 Ago 2017BRFSH544,70C-8,9044,70
20 Ago 2017BRFST139,95P4,15-31,65
20 Ago 2017BRFSH958,95C-23,1558,95
20 Ago 2017BRFST3464,95P29,15-6,65
20 Ago 2017BRFST958,95P23,15-12,65
20 Ago 2017BRFSH4949,45C-13,6549,45
20 Ago 2017BRFSH3939,45C-3,6539,45
20 Ago 2017BRFSH2545,95C-10,1545,95
20 Ago 2017BRFSH2151,45C-15,6551,45
20 Ago 2017BRFST2060,95P25,15-10,65
20 Ago 2017BRFST9666,95P31,15-4,65
20 Ago 2017BRFST9242,95P7,15-28,65
20 Ago 2017BRFST2353,45P17,65-18,15
20 Ago 2017BRFSH139,95C-4,1539,95
20 Ago 2017BRFST6464,45P28,65-7,15
20 Ago 2017BRFST2545,95P10,15-25,65
20 Ago 2017BRFST663,95P28,15-7,65
20 Ago 2017BRFST4949,45P13,65-22,15
20 Ago 2017BRFSH9666,95C-31,1566,95
20 Ago 2017BRFSH351,95C-16,1551,95
20 Ago 2017BRFSH2060,95C-25,1560,95
20 Ago 2017BRFSH243,95C-8,1543,95
20 Ago 2017BRFSH2353,45C-17,6553,45
20 Ago 2017BRFST243,95P8,15-27,65
20 Ago 2017BRFST2151,45P15,65-20,15
20 Ago 2017BRFST351,95P16,15-19,65
20 Ago 2017BRFSH9242,95C-7,1542,95
17 Set 2017BRFSU4444,45P8,65-27,15
17 Set 2017BRFSU2454,45P18,65-17,15
17 Set 2017BRFSI7666,95C-31,1566,95
17 Set 2017BRFSU737,95P2,15-33,65
17 Set 2017BRFSU7454,95P19,15-16,65
17 Set 2017BRFSI7454,95C-19,1554,95
17 Set 2017BRFSI737,95C-2,1537,95
17 Set 2017BRFSU2545,45P9,65-26,15
17 Set 2017BRFSI9737,70C-1,9037,70
17 Set 2017BRFSU9737,70P1,90-33,90
17 Set 2017BRFSU7666,95P31,15-4,65
17 Set 2017BRFSI2545,45C-9,6545,45
17 Set 2017BRFSI353,45C-17,6553,45
17 Set 2017BRFSU251,95P16,15-19,65
17 Set 2017BRFSU353,45P17,65-18,15
17 Set 2017BRFSI251,95C-16,1551,95
17 Set 2017BRFSU2646,45P10,65-25,15
17 Set 2017BRFSI2454,45C-18,6554,45
17 Set 2017BRFSU3565,95P30,15-5,65
17 Set 2017BRFSI2646,45C-10,6546,45
17 Set 2017BRFSU4343,45P7,65-28,15
17 Set 2017BRFSU8636,95P1,15-34,65
17 Set 2017BRFSU645,95P10,15-25,65
17 Set 2017BRFSI645,95C-10,1545,95
17 Set 2017BRFSI4444,45C-8,6544,45
17 Set 2017BRFSI8636,95C-1,1536,95
17 Set 2017BRFSI3565,95C-30,1565,95
17 Set 2017BRFSI4343,45C-7,6543,45
15 Out 2017BRFSJ1454,00C-18,2054,00
15 Out 2017BRFSV3757,50P21,70-14,10
15 Out 2017BRFSV1343,50P7,70-28,10
15 Out 2017BRFSJ3757,50C-21,7057,50
15 Out 2017BRFSV7272,00P36,200,40
15 Out 2017BRFSJ1343,50C-7,7043,50
15 Out 2017BRFSJ2767,50C-31,7067,50
15 Out 2017BRFSV2555,00P19,20-16,60
15 Out 2017BRFSV1242,50P6,70-29,10
15 Out 2017BRFSJ1242,50C-6,7042,50
15 Out 2017BRFSJ1646,50C-10,7046,50
15 Out 2017BRFSV4141,00P5,20-30,60
15 Out 2017BRFSV2767,50P31,70-4,10
15 Out 2017BRFSJ7272,00C-36,2072,00
15 Out 2017BRFSJ565,50C-29,7065,50
15 Out 2017BRFSV565,50P29,70-6,10
15 Out 2017BRFSV9141,25P5,45-30,35
15 Out 2017BRFSV9545,75P9,95-25,85
15 Out 2017BRFSJ4141,00C-5,2041,00
15 Out 2017BRFSJ2969,50C-33,7069,50
15 Out 2017BRFSV747,50P11,70-24,10
15 Out 2017BRFSV646,25P10,45-25,35
15 Out 2017BRFSJ9545,75C-9,9545,75
15 Out 2017BRFSJ9141,25C-5,4541,25
15 Out 2017BRFSJ2555,00C-19,2055,00
15 Out 2017BRFSV7070,00P34,20-1,60
15 Out 2017BRFSJ141,75C-5,9541,75
15 Out 2017BRFSV2969,50P33,70-2,10
15 Out 2017BRFSV2440,75P4,95-30,85
15 Out 2017BRFSV1555,50P19,70-16,10
15 Out 2017BRFSJ5737,50C-1,7037,50
15 Out 2017BRFSJ747,50C-11,7047,50
15 Out 2017BRFSJ4747,00C-11,2047,00
15 Out 2017BRFSV4747,00P11,20-24,60
15 Out 2017BRFSV5737,50P1,70-34,10
15 Out 2017BRFSV141,75P5,95-29,85
15 Out 2017BRFSJ7070,00C-34,2070,00
15 Out 2017BRFSV2868,50P32,70-3,10
15 Out 2017BRFSJ1555,50C-19,7055,50
15 Out 2017BRFSJ2440,75C-4,9540,75
15 Out 2017BRFSV3454,50P18,70-17,10
15 Out 2017BRFSJ3454,50C-18,7054,50
15 Out 2017BRFSJ2868,50C-32,7068,50
15 Out 2017BRFSV1646,50P10,70-25,10
15 Out 2017BRFSJ646,25C-10,4546,25
15 Out 2017BRFSV1454,00P18,20-17,60
20 Nov 2017BRFSK8939,95C-4,1539,95
20 Nov 2017BRFSW8939,95P4,15-31,65
20 Nov 2017BRFSW3464,95P29,15-6,65
20 Nov 2017BRFSK2151,95C-16,1551,95
20 Nov 2017BRFSW1242,95P7,15-28,65
20 Nov 2017BRFSK1242,95C-7,1542,95
20 Nov 2017BRFSW2151,95P16,15-19,65
20 Nov 2017BRFSW2262,95P27,15-8,65
20 Nov 2017BRFSK145,45C-9,6545,45
20 Nov 2017BRFSK3464,95C-29,1564,95
20 Nov 2017BRFSW145,45P9,65-26,15
20 Nov 2017BRFSW253,95P18,15-17,65
20 Nov 2017BRFSK958,95C-23,1558,95
20 Nov 2017BRFSK352,95C-17,1552,95
20 Nov 2017BRFSK768,95C-33,1568,95
20 Nov 2017BRFSW352,95P17,15-18,65
20 Nov 2017BRFSW1343,45P7,65-28,15
20 Nov 2017BRFSW2767,95P32,15-3,65
20 Nov 2017BRFSK440,45C-4,6540,45
20 Nov 2017BRFSK2262,95C-27,1562,95
20 Nov 2017BRFSK2767,95C-32,1567,95
20 Nov 2017BRFSK253,95C-18,1553,95
20 Nov 2017BRFSW5050,45P14,65-21,15
20 Nov 2017BRFSK5050,45C-14,6550,45
20 Nov 2017BRFSW440,45P4,65-31,15
20 Nov 2017BRFSK653,45C-17,6553,45
20 Nov 2017BRFSK1343,45C-7,6543,45
20 Nov 2017BRFSK6868,45C-32,6568,45
20 Nov 2017BRFSW6868,45P32,65-3,15
20 Nov 2017BRFSW958,95P23,15-12,65
20 Nov 2017BRFSW768,95P33,15-2,65
20 Nov 2017BRFSW653,45P17,65-18,15
17 Dez 2017BRFSL4646,00C-10,2046,00
17 Dez 2017BRFSX636,75P0,95-34,85
17 Dez 2017BRFSL3656,50C-20,7056,50
17 Dez 2017BRFSL7070,00C-34,2070,00
17 Dez 2017BRFSL636,75C-0,9536,75
17 Dez 2017BRFSL535,75C0,0535,75
17 Dez 2017BRFSL737,50C-1,7037,50
17 Dez 2017BRFSX4444,00P8,20-27,60
17 Dez 2017BRFSL4444,00C-8,2044,00
17 Dez 2017BRFSX8747,25P11,45-24,35
17 Dez 2017BRFSL343,50C-7,7043,50
17 Dez 2017BRFSL3464,50C-28,7064,50
17 Dez 2017BRFSX4141,00P5,20-30,60
17 Dez 2017BRFSX3232,00P-3,80-39,60
17 Dez 2017BRFSX1646,50P10,70-25,10
17 Dez 2017BRFSL3232,00C3,8032,00
17 Dez 2017BRFSL1646,50C-10,7046,50
17 Dez 2017BRFSL1454,50C-18,7054,50
17 Dez 2017BRFSX3464,50P28,70-7,10
17 Dez 2017BRFSL4141,00C-5,2041,00
17 Dez 2017BRFSX9939,75P3,95-31,85
17 Dez 2017BRFSL9939,75C-3,9539,75
17 Dez 2017BRFSX848,50P12,70-23,10
17 Dez 2017BRFSX5454,00P18,20-17,60
17 Dez 2017BRFSL4242,00C-6,2042,00
17 Dez 2017BRFSX7070,00P34,20-1,60
17 Dez 2017BRFSX4242,00P6,20-29,60
17 Dez 2017BRFSL9434,75C1,0534,75
17 Dez 2017BRFSX9434,75P-1,05-36,85
17 Dez 2017BRFSX4040,00P4,20-31,60
17 Dez 2017BRFSX3939,00P3,20-32,60
17 Dez 2017BRFSX5353,00P17,20-18,60
17 Dez 2017BRFSL5353,00C-17,2053,00
17 Dez 2017BRFSL5454,00C-18,2054,00
17 Dez 2017BRFSX343,50P7,70-28,10
17 Dez 2017BRFSL4040,00C-4,2040,00
17 Dez 2017BRFSL8747,25C-11,4547,25
17 Dez 2017BRFSX1959,50P23,70-12,10
17 Dez 2017BRFSL1040,25C-4,4540,25
17 Dez 2017BRFSX939,50P3,70-32,10
17 Dez 2017BRFSX535,75P-0,05-35,85
17 Dez 2017BRFSX8545,75P9,95-25,85
17 Dez 2017BRFSL8545,75C-9,9545,75
17 Dez 2017BRFSX4949,00P13,20-22,60
17 Dez 2017BRFSX4848,00P12,20-23,60
17 Dez 2017BRFSL4848,00C-12,2048,00
17 Dez 2017BRFSL848,50C-12,7048,50
17 Dez 2017BRFSX4646,00P10,20-25,60
17 Dez 2017BRFSL4949,00C-13,2049,00
17 Dez 2017BRFSL3939,00C-3,2039,00
17 Dez 2017BRFSL1959,50C-23,7059,50
17 Dez 2017BRFSX3656,50P20,70-15,10
17 Dez 2017BRFSL1353,50C-17,7053,50
17 Dez 2017BRFSX737,50P1,70-34,10
17 Dez 2017BRFSL939,50C-3,7039,50
17 Dez 2017BRFSX1040,25P4,45-31,35
17 Dez 2017BRFSL1242,50C-6,7042,50
17 Dez 2017BRFSX1353,50P17,70-18,10
17 Dez 2017BRFSX1242,50P6,70-29,10
17 Dez 2017BRFSX1454,50P18,70-17,10
14 Jan 2018BRFSM660,50P24,70-11,10
14 Jan 2018BRFSA858,50C-22,7058,50
14 Jan 2018BRFSA5454,00C-18,2054,00
14 Jan 2018BRFSM246,75P10,95-24,85
14 Jan 2018BRFSM139,75P3,95-31,85
14 Jan 2018BRFSA246,75C-10,9546,75
14 Jan 2018BRFSA660,50C-24,7060,50
14 Jan 2018BRFSM858,50P22,70-13,10
14 Jan 2018BRFSA139,75C-3,9539,75
14 Jan 2018BRFSM5454,00P18,20-17,60
18 Fev 2018BRFSB2757,00C-21,2057,00
18 Fev 2018BRFSN3737,00P1,20-34,60
18 Fev 2018BRFSB3363,50C-27,7063,50
18 Fev 2018BRFSN3363,50P27,70-8,10
18 Fev 2018BRFSB8141,50C-5,7041,50
18 Fev 2018BRFSB9848,00C-12,2048,00
18 Fev 2018BRFSN9848,00P12,20-23,60
18 Fev 2018BRFSB1444,50C-8,7044,50
18 Fev 2018BRFSB6141,25C-5,4541,25
18 Fev 2018BRFSB1555,50C-19,7055,50
18 Fev 2018BRFSN8141,50P5,70-30,10
18 Fev 2018BRFSB3737,00C-1,2037,00
18 Fev 2018BRFSN1444,50P8,70-27,10
18 Fev 2018BRFSN6141,25P5,45-30,35
18 Fev 2018BRFSN2757,00P21,20-14,60
18 Fev 2018BRFSB8050,50C-14,7050,50
18 Fev 2018BRFSB1656,50C-20,7056,50
18 Fev 2018BRFSN2464,50P28,70-7,10
18 Fev 2018BRFSN1555,50P19,70-16,10
18 Fev 2018BRFSN2555,00P19,20-16,60
18 Fev 2018BRFSB2464,50C-28,7064,50
18 Fev 2018BRFSB2555,00C-19,2055,00
18 Fev 2018BRFSN8050,50P14,70-21,10
18 Fev 2018BRFSN1656,50P20,70-15,10
18 Mar 2018BRFSO340,20P4,40-31,40
18 Mar 2018BRFSC1756,95C-21,1556,95
18 Mar 2018BRFSC6636,70C-0,9036,70
18 Mar 2018BRFSC250,20C-14,4050,20
18 Mar 2018BRFSC137,95C-2,1537,95
18 Mar 2018BRFSO1040,95P5,15-30,65
18 Mar 2018BRFSO1756,95P21,15-14,65
18 Mar 2018BRFSO2747,70P11,90-23,90
18 Mar 2018BRFSO250,20P14,40-21,40
18 Mar 2018BRFSO848,20P12,40-23,40
18 Mar 2018BRFSC340,20C-4,4040,20
18 Mar 2018BRFSC2747,70C-11,9047,70
18 Mar 2018BRFSO6737,20P1,40-34,40
18 Mar 2018BRFSC848,20C-12,4048,20
18 Mar 2018BRFSO137,95P2,15-33,65
18 Mar 2018BRFSO6636,70P0,90-34,90
18 Mar 2018BRFSC1040,95C-5,1540,95
18 Mar 2018BRFSC6737,20C-1,4037,20
15 Abr 2018BRFSD2933,25C2,5533,25
15 Abr 2018BRFSP2933,25P-2,55-38,35
15 Abr 2018BRFSD2843,25C-7,4543,25
15 Abr 2018BRFSP2428,50P-7,30-43,10
15 Abr 2018BRFSP2536,00P0,20-35,60
15 Abr 2018BRFSP2643,00P7,20-28,60
15 Abr 2018BRFSD2428,50C7,3028,50
15 Abr 2018BRFSD2643,00C-7,2043,00
15 Abr 2018BRFSD2536,00C-0,2036,00
15 Abr 2018BRFSP2843,25P7,45-28,35
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:34 V: D:20170326 22:55:00