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$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
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
  +0,11 +0,29% 37,85 38,18 37,8 37,95 37,74 11:19:57
mais cotações »

BRFS3 - Opções Brf Sa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
18 Fev 2018BRFSB3434C3,8534
18 Fev 2018BRFSB1848,5C-10,6548,5
18 Fev 2018BRFSB1656,5C-18,6556,5
18 Fev 2018BRFSB7535,75C2,135,75
18 Fev 2018BRFSN3030P-7,85-45,7
18 Fev 2018BRFSN3232P-5,85-43,7
18 Fev 2018BRFSN3434P-3,85-41,7
18 Fev 2018BRFSB2464,5C-26,6564,5
18 Fev 2018BRFSN1040,75P2,9-34,95
18 Fev 2018BRFSB838,25C-0,438,25
18 Fev 2018BRFSB1040,75C-2,940,75
18 Fev 2018BRFSB4646C-8,1546
18 Fev 2018BRFSN4747P9,15-28,7
18 Fev 2018BRFSN4646P8,15-29,7
18 Fev 2018BRFSN838,25P0,4-37,45
18 Fev 2018BRFSB2555C-17,1555
18 Fev 2018BRFSN1555,5P17,65-20,2
18 Fev 2018BRFSB3838C-0,1538
18 Fev 2018BRFSB3363,5C-25,6563,5
18 Fev 2018BRFSN4343P5,15-32,7
18 Fev 2018BRFSB3939C-1,1539
18 Fev 2018BRFSB39539,5C-1,6539,5
18 Fev 2018BRFSN39539,5P1,65-36,2
18 Fev 2018BRFSB37537,5C0,3537,5
18 Fev 2018BRFSB35235,25C2,635,25
18 Fev 2018BRFSB4141C-3,1541
18 Fev 2018BRFSB4343C-5,1543
18 Fev 2018BRFSN4040P2,15-35,7
18 Fev 2018BRFSN4242P4,15-33,7
18 Fev 2018BRFSN3838P0,15-37,7
18 Fev 2018BRFSB3737C0,8537
18 Fev 2018BRFSN3636P-1,85-39,7
18 Fev 2018BRFSN1656,5P18,65-19,2
18 Fev 2018BRFSB4747C-9,1547
18 Fev 2018BRFSN1252,5P14,65-23,2
18 Fev 2018BRFSB9141,75C-3,941,75
18 Fev 2018BRFSB8848,25C-10,448,25
18 Fev 2018BRFSN8646,25P8,4-29,45
18 Fev 2018BRFSN8848,25P10,4-27,45
18 Fev 2018BRFSN9141,75P3,9-33,95
18 Fev 2018BRFSN9848P10,15-27,7
18 Fev 2018BRFSB9848C-10,1548
18 Fev 2018BRFSB8646,25C-8,446,25
18 Fev 2018BRFSB8141,5C-3,6541,5
18 Fev 2018BRFSB8050,5C-12,6550,5
18 Fev 2018BRFSN8050,5P12,65-25,2
18 Fev 2018BRFSN8545,25P7,4-30,45
18 Fev 2018BRFSB8545,25C-7,445,25
18 Fev 2018BRFSN8141,5P3,65-34,2
18 Fev 2018BRFSN7535,75P-2,1-39,95
18 Fev 2018BRFSB8444,25C-6,444,25
18 Fev 2018BRFSN8444,25P6,4-31,45
18 Fev 2018BRFSN3939P1,15-36,7
18 Fev 2018BRFSN2757P19,15-18,7
18 Fev 2018BRFSN4141P3,15-34,7
18 Fev 2018BRFSB1252,5C-14,6552,5
18 Fev 2018BRFSB1444,5C-6,6544,5
18 Fev 2018BRFSB1555,5C-17,6555,5
18 Fev 2018BRFSB1747,5C-9,6547,5
18 Fev 2018BRFSB2757C-19,1557
18 Fev 2018BRFSN4545P7,15-30,7
18 Fev 2018BRFSB3030C7,8530
18 Fev 2018BRFSN2555P17,15-20,7
18 Fev 2018BRFSB3232C5,8532
18 Fev 2018BRFSN3737P-0,85-38,7
18 Fev 2018BRFSB3636C1,8536
18 Fev 2018BRFSB3535C2,8535
18 Fev 2018BRFSN6141,25P3,4-34,45
18 Fev 2018BRFSN2464,5P26,65-11,2
18 Fev 2018BRFSB45745,75C-7,945,75
18 Fev 2018BRFSN3363,5P25,65-12,2
18 Fev 2018BRFSN3535P-2,85-40,7
18 Fev 2018BRFSN44744,75P6,9-30,95
18 Fev 2018BRFSB44744,75C-6,944,75
18 Fev 2018BRFSN35235,25P-2,6-40,45
18 Fev 2018BRFSB4949C-11,1549
18 Fev 2018BRFSN1444,5P6,65-31,2
18 Fev 2018BRFSN45745,75P7,9-29,95
18 Fev 2018BRFSN1848,5P10,65-27,2
18 Fev 2018BRFSN1747,5P9,65-28,2
18 Fev 2018BRFSB4545C-7,1545
18 Fev 2018BRFSB4040C-2,1540
18 Fev 2018BRFSB4242C-4,1542
18 Fev 2018BRFSB4444C-6,1544
18 Fev 2018BRFSN4444P6,15-31,7
18 Fev 2018BRFSN35535,5P-2,35-40,2
18 Fev 2018BRFSN4949P11,15-26,7
18 Fev 2018BRFSB35535,5C2,3535,5
18 Fev 2018BRFSB6141,25C-3,441,25
18 Fev 2018BRFSB36536,5C1,3536,5
18 Fev 2018BRFSN37537,5P-0,35-38,2
18 Fev 2018BRFSN36536,5P-1,35-39,2
18 Mar 2018BRFSC42742,7C-4,8542,7
18 Mar 2018BRFSO9939,7P1,85-36
18 Mar 2018BRFSC31731,7C6,1531,7
18 Mar 2018BRFSC434,95C2,934,95
18 Mar 2018BRFSC636,95C0,936,95
18 Mar 2018BRFSC8525,7C12,1525,7
18 Mar 2018BRFSO8525,7P-12,15-50
18 Mar 2018BRFSO8141,2P3,35-34,5
18 Mar 2018BRFSO31731,7P-6,15-44
18 Mar 2018BRFSO3535,45P-2,4-40,25
18 Mar 2018BRFSC3535,45C2,435,45
18 Mar 2018BRFSC848,2C-10,3548,2
18 Mar 2018BRFSO340,2P2,35-35,5
18 Mar 2018BRFSO27727,7P-10,15-48
18 Mar 2018BRFSO1343,95P6,1-31,75
18 Mar 2018BRFSC8141,2C-3,3541,2
18 Mar 2018BRFSC535,95C1,935,95
18 Mar 2018BRFSO35735,7P-2,15-40
18 Mar 2018BRFSO41941,95P4,1-33,75
18 Mar 2018BRFSC1040,95C-3,140,95
18 Mar 2018BRFSC40440,45C-2,640,45
18 Mar 2018BRFSO137,95P0,1-37,75
18 Mar 2018BRFSC939,95C-2,139,95
18 Mar 2018BRFSC340,2C-2,3540,2
18 Mar 2018BRFSC25925,95C11,925,95
18 Mar 2018BRFSO26226,2P-11,65-49,5
18 Mar 2018BRFSO40440,45P2,6-35,25
18 Mar 2018BRFSO34234,2P-3,65-41,5
18 Mar 2018BRFSC33933,95C3,933,95
18 Mar 2018BRFSC3737,45C0,437,45
18 Mar 2018BRFSO25925,95P-11,9-49,75
18 Mar 2018BRFSC34234,2C3,6534,2
18 Mar 2018BRFSC26226,2C11,6526,2
18 Mar 2018BRFSO33933,95P-3,9-41,75
18 Mar 2018BRFSO1040,95P3,1-34,75
18 Mar 2018BRFSO939,95P2,1-35,75
18 Mar 2018BRFSO848,2P10,35-27,5
18 Mar 2018BRFSC1343,95C-6,143,95
18 Mar 2018BRFSO3838,45P0,6-37,25
18 Mar 2018BRFSC45745,7C-7,8545,7
18 Mar 2018BRFSC250,2C-12,3550,2
18 Mar 2018BRFSC34734,7C3,1534,7
18 Mar 2018BRFSC3434,45C3,434,45
18 Mar 2018BRFSO39239,2P1,35-36,5
18 Mar 2018BRFSC41741,7C-3,8541,7
18 Mar 2018BRFSC39239,2C-1,3539,2
18 Mar 2018BRFSC1545,95C-8,145,95
18 Mar 2018BRFSC3838,45C-0,638,45
18 Mar 2018BRFSO42742,7P4,85-33
18 Mar 2018BRFSO1756,95P19,1-18,75
18 Mar 2018BRFSO41741,7P3,85-34
18 Mar 2018BRFSC9939,7C-1,8539,7
18 Mar 2018BRFSO6636,7P-1,15-39
18 Mar 2018BRFSO6737,2P-0,65-38,5
18 Mar 2018BRFSC2525,45C12,425,45
18 Mar 2018BRFSC6737,2C0,6537,2
18 Mar 2018BRFSC6636,7C1,1536,7
18 Mar 2018BRFSO38238,2P0,35-37,5
18 Mar 2018BRFSO2525,45P-12,4-50,25
18 Mar 2018BRFSO43243,2P5,35-32,5
18 Mar 2018BRFSO434,95P-2,9-40,75
18 Mar 2018BRFSO34734,7P-3,15-41
18 Mar 2018BRFSO45745,7P7,85-30
18 Mar 2018BRFSC41441,45C-3,641,45
18 Mar 2018BRFSC1756,95C-19,156,95
18 Mar 2018BRFSO42242,2P4,35-33,5
18 Mar 2018BRFSO3434,45P-3,4-41,25
18 Mar 2018BRFSO250,2P12,35-25,5
18 Mar 2018BRFSC38938,95C-1,138,95
18 Mar 2018BRFSO38938,95P1,1-36,75
18 Mar 2018BRFSO1545,95P8,1-29,75
18 Mar 2018BRFSO2747,7P9,85-28
18 Mar 2018BRFSC42242,2C-4,3542,2
18 Mar 2018BRFSO41441,45P3,6-34,25
18 Mar 2018BRFSC2747,7C-9,8547,7
18 Mar 2018BRFSO3737,45P-0,4-38,25
18 Mar 2018BRFSO42942,95P5,1-32,75
18 Mar 2018BRFSC38238,2C-0,3538,2
18 Mar 2018BRFSO39439,45P1,6-36,25
18 Mar 2018BRFSC8848,7C-10,8548,7
18 Mar 2018BRFSC36236,2C1,6536,2
18 Mar 2018BRFSC137,95C-0,137,95
18 Mar 2018BRFSC39439,45C-1,639,45
18 Mar 2018BRFSO8848,7P10,85-27
18 Mar 2018BRFSC27727,7C10,1527,7
18 Mar 2018BRFSC41941,95C-4,141,95
18 Mar 2018BRFSC36436,45C1,436,45
18 Mar 2018BRFSC35735,7C2,1535,7
18 Mar 2018BRFSC25225,2C12,6525,2
18 Mar 2018BRFSO25225,2P-12,65-50,5
18 Mar 2018BRFSO36236,2P-1,65-39,5
18 Mar 2018BRFSO535,95P-1,9-39,75
18 Mar 2018BRFSO36436,45P-1,4-39,25
18 Mar 2018BRFSC42942,95C-5,142,95
18 Mar 2018BRFSO24924,95P-12,9-50,75
18 Mar 2018BRFSO636,95P-0,9-38,75
18 Mar 2018BRFSC43243,2C-5,3543,2
18 Mar 2018BRFSC24924,95C12,924,95
15 Abr 2018BRFSD9636,75C1,136,75
15 Abr 2018BRFSD31531,5C6,3531,5
15 Abr 2018BRFSP9636,75P-1,1-38,95
15 Abr 2018BRFSD32732,75C5,132,75
15 Abr 2018BRFSP8050,5P12,65-25,2
15 Abr 2018BRFSP32732,75P-5,1-42,95
15 Abr 2018BRFSD37737,75C0,137,75
15 Abr 2018BRFSD8050,5C-12,6550,5
15 Abr 2018BRFSD28028C9,8528
15 Abr 2018BRFSP25025P-12,85-50,7
15 Abr 2018BRFSP9838,25P0,4-37,45
15 Abr 2018BRFSD9838,25C-0,438,25
15 Abr 2018BRFSP41241,25P3,4-34,45
15 Abr 2018BRFSP37737,75P-0,1-37,95
15 Abr 2018BRFSP35535,5P-2,35-40,2
15 Abr 2018BRFSD34734,75C3,134,75
15 Abr 2018BRFSP24224,25P-13,6-51,45
15 Abr 2018BRFSD42742,75C-4,942,75
15 Abr 2018BRFSD40240,25C-2,440,25
15 Abr 2018BRFSP42742,75P4,9-32,95
15 Abr 2018BRFSP34734,75P-3,1-40,95
15 Abr 2018BRFSP35735,75P-2,1-39,95
15 Abr 2018BRFSD29229,25C8,629,25
15 Abr 2018BRFSP29529,5P-8,35-46,2
15 Abr 2018BRFSD29729,75C8,129,75
15 Abr 2018BRFSD29529,5C8,3529,5
15 Abr 2018BRFSP39739,75P1,9-35,95
15 Abr 2018BRFSD39739,75C-1,939,75
15 Abr 2018BRFSP29229,25P-8,6-46,45
15 Abr 2018BRFSP40240,25P2,4-35,45
15 Abr 2018BRFSD36236,25C1,636,25
15 Abr 2018BRFSP34234,25P-3,6-41,45
15 Abr 2018BRFSP28228,25P-9,6-47,45
15 Abr 2018BRFSD39239,25C-1,439,25
15 Abr 2018BRFSD28228,25C9,628,25
15 Abr 2018BRFSP28028P-9,85-47,7
15 Abr 2018BRFSD24024C13,8524
15 Abr 2018BRFSP40740,75P2,9-34,95
15 Abr 2018BRFSP36236,25P-1,6-39,45
15 Abr 2018BRFSP29029P-8,85-46,7
15 Abr 2018BRFSD35735,75C2,135,75
15 Abr 2018BRFSD29029C8,8529
15 Abr 2018BRFSD40740,75C-2,940,75
15 Abr 2018BRFSD34234,25C3,634,25
15 Abr 2018BRFSD30230,25C7,630,25
15 Abr 2018BRFSD43743,75C-5,943,75
15 Abr 2018BRFSD44244,25C-6,444,25
15 Abr 2018BRFSD38738,75C-0,938,75
15 Abr 2018BRFSD30730,75C7,130,75
15 Abr 2018BRFSP24524,5P-13,35-51,2
15 Abr 2018BRFSP38738,75P0,9-36,95
15 Abr 2018BRFSP41741,75P3,9-33,95
15 Abr 2018BRFSD41741,75C-3,941,75
15 Abr 2018BRFSD35535,5C2,3535,5
15 Abr 2018BRFSP37537,5P-0,35-38,2
15 Abr 2018BRFSP31531,5P-6,35-44,2
15 Abr 2018BRFSP24024P-13,85-51,7
15 Abr 2018BRFSP39239,25P1,4-36,45
15 Abr 2018BRFSD24524,5C13,3524,5
15 Abr 2018BRFSD25025C12,8525
15 Abr 2018BRFSP44244,25P6,4-31,45
15 Abr 2018BRFSP30730,75P-7,1-44,95
15 Abr 2018BRFSP33733,75P-4,1-41,95
15 Abr 2018BRFSP43743,75P5,9-31,95
15 Abr 2018BRFSP35235,25P-2,6-40,45
15 Abr 2018BRFSP30230,25P-7,6-45,45
15 Abr 2018BRFSP29729,75P-8,1-45,95
15 Abr 2018BRFSD24224,25C13,624,25
15 Abr 2018BRFSP41541,5P3,65-34,2
15 Abr 2018BRFSP33533,5P-4,35-42,2
15 Abr 2018BRFSD41241,25C-3,441,25
15 Abr 2018BRFSD33533,5C4,3533,5
15 Abr 2018BRFSD41541,5C-3,6541,5
15 Abr 2018BRFSD33733,75C4,133,75
15 Abr 2018BRFSD35235,25C2,635,25
15 Abr 2018BRFSD37537,5C0,3537,5
15 Abr 2018BRFSD2727C10,8527
15 Abr 2018BRFSP4242P4,15-33,7
15 Abr 2018BRFSD1343,5C-5,6543,5
15 Abr 2018BRFSD3838C-0,1538
15 Abr 2018BRFSD3535C2,8535
15 Abr 2018BRFSP232,5P-5,35-43,2
15 Abr 2018BRFSP1242,5P4,65-33,2
15 Abr 2018BRFSD1242,5C-4,6542,5
15 Abr 2018BRFSD232,5C5,3532,5
15 Abr 2018BRFSD434,5C3,3534,5
15 Abr 2018BRFSP5050P12,15-25,7
15 Abr 2018BRFSD3737C0,8537
15 Abr 2018BRFSP4545P7,15-30,7
15 Abr 2018BRFSP434,5P-3,35-41,2
15 Abr 2018BRFSP4444P6,15-31,7
15 Abr 2018BRFSP3434P-3,85-41,7
15 Abr 2018BRFSD4848C-10,1548
15 Abr 2018BRFSP3030P-7,85-45,7
15 Abr 2018BRFSD3131C6,8531
15 Abr 2018BRFSD7242,25C-4,442,25
15 Abr 2018BRFSP3232P-5,85-43,7
15 Abr 2018BRFSD2843,25C-5,443,25
15 Abr 2018BRFSD3333C4,8533
15 Abr 2018BRFSD4141C-3,1541
15 Abr 2018BRFSP4141P3,15-34,7
15 Abr 2018BRFSP4949P11,15-26,7
15 Abr 2018BRFSD636,5C1,3536,5
15 Abr 2018BRFSD838,5C-0,6538,5
15 Abr 2018BRFSD4444C-6,1544
15 Abr 2018BRFSP1343,5P5,65-32,2
15 Abr 2018BRFSP2643P5,15-32,7
15 Abr 2018BRFSP2843,25P5,4-32,45
15 Abr 2018BRFSD4545C-7,1545
15 Abr 2018BRFSD3434C3,8534
15 Abr 2018BRFSP4646P8,15-29,7
15 Abr 2018BRFSD4040C-2,1540
15 Abr 2018BRFSD2933,25C4,633,25
15 Abr 2018BRFSP7545,25P7,4-30,45
15 Abr 2018BRFSD7545,25C-7,445,25
15 Abr 2018BRFSD3232C5,8532
15 Abr 2018BRFSD2222C15,8522
15 Abr 2018BRFSP838,5P0,65-37,2
15 Abr 2018BRFSP939,5P1,65-36,2
15 Abr 2018BRFSP636,5P-1,35-39,2
15 Abr 2018BRFSD939,5C-1,6539,5
15 Abr 2018BRFSD1040,5C-2,6540,5
15 Abr 2018BRFSP1040,5P2,65-35,2
15 Abr 2018BRFSP3737P-0,85-38,7
15 Abr 2018BRFSD2643C-5,1543
15 Abr 2018BRFSD2428,5C9,3528,5
15 Abr 2018BRFSD3030C7,8530
15 Abr 2018BRFSD4242C-4,1542
15 Abr 2018BRFSP7242,25P4,4-33,45
15 Abr 2018BRFSP3838P0,15-37,7
15 Abr 2018BRFSD5050C-12,1550
15 Abr 2018BRFSP3535P-2,85-40,7
15 Abr 2018BRFSD4949C-11,1549
15 Abr 2018BRFSP3333P-4,85-42,7
15 Abr 2018BRFSP2933,25P-4,6-42,45
15 Abr 2018BRFSD6737,25C0,637,25
15 Abr 2018BRFSP2428,5P-9,35-47,2
15 Abr 2018BRFSP3131P-6,85-44,7
15 Abr 2018BRFSP4040P2,15-35,7
15 Abr 2018BRFSP7939P1,15-36,7
15 Abr 2018BRFSD4646C-8,1546
15 Abr 2018BRFSD2536C1,8536
15 Abr 2018BRFSP4848P10,15-27,7
15 Abr 2018BRFSP2536P-1,85-39,7
15 Abr 2018BRFSP2727P-10,85-48,7
15 Abr 2018BRFSP1848,5P10,65-27,2
15 Abr 2018BRFSD7939C-1,1539
15 Abr 2018BRFSP6737,25P-0,6-38,45
15 Abr 2018BRFSD1848,5C-10,6548,5
15 Abr 2018BRFSP2222P-15,85-53,7
20 Mai 2018BRFSQ2550,5P12,65-25,2
20 Mai 2018BRFSE5252C-14,1552
20 Mai 2018BRFSE2240,5C-2,6540,5
20 Mai 2018BRFSQ2650P12,15-25,7
20 Mai 2018BRFSQ3636P-1,85-39,7
20 Mai 2018BRFSQ4343P5,15-32,7
20 Mai 2018BRFSE34534,5C3,3534,5
20 Mai 2018BRFSE939,5C-1,6539,5
20 Mai 2018BRFSQ36736,75P-1,1-38,95
20 Mai 2018BRFSQ1343,5P5,65-32,2
20 Mai 2018BRFSQ8646,75P8,9-28,95
20 Mai 2018BRFSE36736,75C1,136,75
20 Mai 2018BRFSE4646C-8,1546
20 Mai 2018BRFSE2650C-12,1550
20 Mai 2018BRFSE2550,5C-12,6550,5
20 Mai 2018BRFSQ939,5P1,65-36,2
20 Mai 2018BRFSQ2441P3,15-34,7
20 Mai 2018BRFSE8646,75C-8,946,75
20 Mai 2018BRFSQ37737,75P-0,1-37,95
20 Mai 2018BRFSE2441C-3,1541
20 Mai 2018BRFSQ4646P8,15-29,7
20 Mai 2018BRFSQ4242P4,15-33,7
20 Mai 2018BRFSE4343C-5,1543
20 Mai 2018BRFSE2136,25C1,636,25
20 Mai 2018BRFSE3636C1,8536
20 Mai 2018BRFSQ2240,5P2,65-35,2
20 Mai 2018BRFSE37737,75C0,137,75
20 Mai 2018BRFSQ2737P-0,85-38,7
20 Mai 2018BRFSE2737C0,8537
20 Mai 2018BRFSQ34534,5P-3,35-41,2
20 Mai 2018BRFSE1343,5C-5,6543,5
20 Mai 2018BRFSQ2136,25P-1,6-39,45
20 Mai 2018BRFSE4242C-4,1542
20 Mai 2018BRFSQ5252P14,15-23,7
17 Jun 2018BRFSR30230,25P-7,6-45,45
17 Jun 2018BRFSF30230,25C7,630,25
17 Jun 2018BRFSR4646P8,15-29,7
17 Jun 2018BRFSF5252C-14,1552
17 Jun 2018BRFSF2040,5C-2,6540,5
17 Jun 2018BRFSR5252P14,15-23,7
17 Jun 2018BRFSF38738,75C-0,938,75
17 Jun 2018BRFSR2040,5P2,65-35,2
17 Jun 2018BRFSR2545,5P7,65-30,2
17 Jun 2018BRFSF4646C-8,1546
17 Jun 2018BRFSR8141P3,15-34,7
17 Jun 2018BRFSR9646,25P8,4-29,45
17 Jun 2018BRFSF9646,25C-8,446,25
17 Jun 2018BRFSF2757,5C-19,6557,5
17 Jun 2018BRFSR2757,5P19,65-18,2
17 Jun 2018BRFSF8141C-3,1541
17 Jun 2018BRFSR38738,75P0,9-36,95
17 Jun 2018BRFSF1141,5C-3,6541,5
17 Jun 2018BRFSR636,5P-1,35-39,2
17 Jun 2018BRFSR1141,5P3,65-34,2
17 Jun 2018BRFSF939,5C-1,6539,5
17 Jun 2018BRFSF2545,5C-7,6545,5
17 Jun 2018BRFSR939,5P1,65-36,2
17 Jun 2018BRFSF636,5C1,3536,5
19 Ago 2018BRFST4040P2,15-35,7
19 Ago 2018BRFSH43243,25C-5,443,25
19 Ago 2018BRFSH44744,75C-6,944,75
19 Ago 2018BRFST44744,75P6,9-30,95
19 Ago 2018BRFST43243,25P5,4-32,45
19 Ago 2018BRFSH4040C-2,1540
19 Ago 2018BRFSH3737C0,8537
19 Ago 2018BRFSH252,5C-14,6552,5
19 Ago 2018BRFSH2141,25C-3,441,25
19 Ago 2018BRFSH2545,75C-7,945,75
19 Ago 2018BRFST2545,75P7,9-29,95
19 Ago 2018BRFST2141,25P3,4-34,45
19 Ago 2018BRFST3737P-0,85-38,7
19 Ago 2018BRFST252,5P14,65-23,2
16 Set 2018BRFSI1636,5C1,3536,5
16 Set 2018BRFSI6440C-2,1540
16 Set 2018BRFSU1838P0,15-37,7
16 Set 2018BRFSI1838C-0,1538
16 Set 2018BRFSI2050,5C-12,6550,5
16 Set 2018BRFSU2050,5P12,65-25,2
16 Set 2018BRFSU1636,5P-1,35-39,2
16 Set 2018BRFSU4848P10,15-27,7
16 Set 2018BRFSU6440P2,15-35,7
16 Set 2018BRFSI9141C-3,1541
16 Set 2018BRFSU4646P8,15-29,7
16 Set 2018BRFSU5353P15,15-22,7
16 Set 2018BRFSI4848C-10,1548
16 Set 2018BRFSI5353C-15,1553
16 Set 2018BRFSU9141P3,15-34,7
16 Set 2018BRFSI4646C-8,1546
14 Out 2018BRFSJ3939C-1,1539
14 Out 2018BRFSV4545P7,15-30,7
14 Out 2018BRFSJ5353C-15,1553
14 Out 2018BRFSJ446,5C-8,6546,5
14 Out 2018BRFSV446,5P8,65-29,2
14 Out 2018BRFSV5353P15,15-22,7
14 Out 2018BRFSJ4545C-7,1545
14 Out 2018BRFSJ240,5C-2,6540,5
14 Out 2018BRFSJ8646C-8,1546
14 Out 2018BRFSJ9939,5C-1,6539,5
14 Out 2018BRFSJ838,5C-0,6538,5
14 Out 2018BRFSV9939,5P1,65-36,2
14 Out 2018BRFSV8646P8,15-29,7
14 Out 2018BRFSV3939P1,15-36,7
14 Out 2018BRFSV240,5P2,65-35,2
14 Out 2018BRFSJ1444,5C-6,6544,5
14 Out 2018BRFSV838,5P0,65-37,2
14 Out 2018BRFSV2050,5P12,65-25,2
14 Out 2018BRFSV1753,5P15,65-22,2
14 Out 2018BRFSJ2050,5C-12,6550,5
14 Out 2018BRFSV1444,5P6,65-31,2
14 Out 2018BRFSJ1753,5C-15,6553,5
18 Nov 2018BRFSK9949,75C-11,949,75
18 Nov 2018BRFSW9252,5P14,65-23,2
18 Nov 2018BRFSW9949,75P11,9-25,95
18 Nov 2018BRFSK8747,75C-9,947,75
18 Nov 2018BRFSK5636,25C1,636,25
18 Nov 2018BRFSK6343C-5,1543
18 Nov 2018BRFSK7444,25C-6,444,25
18 Nov 2018BRFSK3232C5,8532
18 Nov 2018BRFSW1939,75P1,9-35,95
18 Nov 2018BRFSW3232P-5,85-43,7
18 Nov 2018BRFSK1939,75C-1,939,75
18 Nov 2018BRFSK7242,25C-4,442,25
18 Nov 2018BRFSK9252,5C-14,6552,5
18 Nov 2018BRFSW7444,25P6,4-31,45
18 Nov 2018BRFSW45545,5P7,65-30,2
18 Nov 2018BRFSW8747,75P9,9-27,95
18 Nov 2018BRFSW6343P5,15-32,7
18 Nov 2018BRFSW39239,25P1,4-36,45
18 Nov 2018BRFSW6535,75P-2,1-39,95
18 Nov 2018BRFSW6242,75P4,9-32,95
18 Nov 2018BRFSK36036C1,8536
18 Nov 2018BRFSK6242,75C-4,942,75
18 Nov 2018BRFSW36036P-1,85-39,7
18 Nov 2018BRFSW7242,25P4,4-33,45
18 Nov 2018BRFSK6535,75C2,135,75
18 Nov 2018BRFSK39239,25C-1,439,25
18 Nov 2018BRFSW5636,25P-1,6-39,45
18 Nov 2018BRFSK45545,5C-7,6545,5
16 Dez 2018BRFSX43243,25P5,4-32,45
16 Dez 2018BRFSL45745,75C-7,945,75
16 Dez 2018BRFSL39739,75C-1,939,75
16 Dez 2018BRFSX46246,25P8,4-29,45
16 Dez 2018BRFSL35535,5C2,3535,5
16 Dez 2018BRFSX39739,75P1,9-35,95
16 Dez 2018BRFSX28028P-9,85-47,7
16 Dez 2018BRFSL28028C9,8528
16 Dez 2018BRFSX45745,75P7,9-29,95
16 Dez 2018BRFSX36236,25P-1,6-39,45
16 Dez 2018BRFSX35535,5P-2,35-40,2
16 Dez 2018BRFSX29229,25P-8,6-46,45
16 Dez 2018BRFSL45245,25C-7,445,25
16 Dez 2018BRFSL42242,25C-4,442,25
16 Dez 2018BRFSX39239,25P1,4-36,45
16 Dez 2018BRFSX35235,25P-2,6-40,45
16 Dez 2018BRFSL39239,25C-1,439,25
16 Dez 2018BRFSX42242,25P4,4-33,45
16 Dez 2018BRFSX45245,25P7,4-30,45
16 Dez 2018BRFSL3636C1,8536
16 Dez 2018BRFSL46246,25C-8,446,25
16 Dez 2018BRFSL43243,25C-5,443,25
16 Dez 2018BRFSL36236,25C1,636,25
16 Dez 2018BRFSL29229,25C8,629,25
16 Dez 2018BRFSX3636P-1,85-39,7
16 Dez 2018BRFSL35235,25C2,635,25
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:43 V: D:20180119 13:35:07