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 +0% 46,02 46,57 45,55 46,43 46,02 19:45:00
mais cotações »

BRFS3 - Opções Brf Sa ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
18 Jun 2017BRFSR4444P-2,02-48,04
18 Jun 2017BRFSF7636,25C9,7736,25
18 Jun 2017BRFSR1545,5P-0,52-46,54
18 Jun 2017BRFSF8040,75C5,2740,75
18 Jun 2017BRFSF1747,5C-1,4847,5
18 Jun 2017BRFSF1545,5C0,5245,5
18 Jun 2017BRFSF7838,75C7,2738,75
18 Jun 2017BRFSR4646P-0,02-46,04
18 Jun 2017BRFSR7838,75P-7,27-53,29
18 Jun 2017BRFSR8040,75P-5,27-51,29
18 Jun 2017BRFSF2848,25C-2,2348,25
18 Jun 2017BRFSF4848C-1,9848
18 Jun 2017BRFSR7636,25P-9,77-55,79
18 Jun 2017BRFSR3636P-10,02-56,04
18 Jun 2017BRFSF3737C9,0237
18 Jun 2017BRFSF3333C13,0233
18 Jun 2017BRFSR3535P-11,02-57,04
18 Jun 2017BRFSR4242P-4,02-50,04
18 Jun 2017BRFSF3535C11,0235
18 Jun 2017BRFSR4949P2,98-43,04
18 Jun 2017BRFSR5050P3,98-42,04
18 Jun 2017BRFSF4242C4,0242
18 Jun 2017BRFSF636,5C9,5236,5
18 Jun 2017BRFSR5353P6,98-39,04
18 Jun 2017BRFSR1343,5P-2,52-48,54
18 Jun 2017BRFSF939,5C6,5239,5
18 Jun 2017BRFSR636,5P-9,52-55,54
18 Jun 2017BRFSR5151P4,98-41,04
18 Jun 2017BRFSF838,5C7,5238,5
18 Jun 2017BRFSR838,5P-7,52-53,54
18 Jun 2017BRFSF2252,5C-6,4852,5
18 Jun 2017BRFSR1040,5P-5,52-51,54
18 Jun 2017BRFSR4848P1,98-44,04
18 Jun 2017BRFSR1242,5P-3,52-49,54
18 Jun 2017BRFSF5757C-10,9857
18 Jun 2017BRFSR5757P10,98-35,04
18 Jun 2017BRFSF1242,5C3,5242,5
18 Jun 2017BRFSF333,5C12,5233,5
18 Jun 2017BRFSR2141,25P-4,77-50,79
18 Jun 2017BRFSR1444,5P-1,52-47,54
18 Jun 2017BRFSF5353C-6,9853
18 Jun 2017BRFSR3232P-14,02-60,04
18 Jun 2017BRFSF3636C10,0236
18 Jun 2017BRFSF2424C22,0224
18 Jun 2017BRFSR1838,25P-7,77-53,79
18 Jun 2017BRFSF2141,25C4,7741,25
18 Jun 2017BRFSF3434C12,0234
18 Jun 2017BRFSF3939C7,0239
18 Jun 2017BRFSF4141C5,0241
18 Jun 2017BRFSF1646,5C-0,4846,5
18 Jun 2017BRFSR1747,5P1,48-44,54
18 Jun 2017BRFSF3050,5C-4,4850,5
18 Jun 2017BRFSR2424P-22,02-68,04
18 Jun 2017BRFSF1838,25C7,7738,25
18 Jun 2017BRFSF1444,5C1,5244,5
18 Jun 2017BRFSF3232C14,0232
18 Jun 2017BRFSR3050,5P4,48-41,54
18 Jun 2017BRFSR3737P-9,02-55,04
18 Jun 2017BRFSF737,5C8,5237,5
18 Jun 2017BRFSR737,5P-8,52-54,54
18 Jun 2017BRFSF1141,5C4,5241,5
18 Jun 2017BRFSR1141,5P-4,52-50,54
18 Jun 2017BRFSF9737,25C8,7737,25
18 Jun 2017BRFSF5050C-3,9850
18 Jun 2017BRFSR333,5P-12,52-58,54
18 Jun 2017BRFSR2848,25P2,23-43,79
18 Jun 2017BRFSR9737,25P-8,77-54,79
18 Jun 2017BRFSR4040P-6,02-52,04
18 Jun 2017BRFSR3939P-7,02-53,04
18 Jun 2017BRFSR1646,5P0,48-45,54
18 Jun 2017BRFSR2252,5P6,48-39,54
18 Jun 2017BRFSR3434P-12,02-58,04
18 Jun 2017BRFSR3838P-8,02-54,04
18 Jun 2017BRFSF3838C8,0238
18 Jun 2017BRFSF1343,5C2,5243,5
18 Jun 2017BRFSR4141P-5,02-51,04
18 Jun 2017BRFSF1040,5C5,5240,5
18 Jun 2017BRFSR8444,25P-1,77-47,79
18 Jun 2017BRFSR6424,75P-21,27-67,29
18 Jun 2017BRFSF8525,75C20,2725,75
18 Jun 2017BRFSF4646C0,0246
18 Jun 2017BRFSR8242,75P-3,27-49,29
18 Jun 2017BRFSR9343,75P-2,27-48,29
18 Jun 2017BRFSR9040,25P-5,77-51,79
18 Jun 2017BRFSR434,5P-11,52-57,54
18 Jun 2017BRFSR232,5P-13,52-59,54
18 Jun 2017BRFSF9040,25C5,7740,25
18 Jun 2017BRFSF9343,75C2,2743,75
18 Jun 2017BRFSF8444,25C1,7744,25
18 Jun 2017BRFSR7444,75P-1,27-47,29
18 Jun 2017BRFSF6424,75C21,2724,75
18 Jun 2017BRFSR4545P-1,02-47,04
18 Jun 2017BRFSR6636,75P-9,27-55,29
18 Jun 2017BRFSF5151C-4,9851
18 Jun 2017BRFSF4949C-2,9849
18 Jun 2017BRFSF4747C-0,9847
18 Jun 2017BRFSF6636,75C9,2736,75
18 Jun 2017BRFSF4545C1,0245
18 Jun 2017BRFSR8525,75P-20,27-66,29
18 Jun 2017BRFSR535,5P-10,52-56,54
18 Jun 2017BRFSF8242,75C3,2742,75
18 Jun 2017BRFSF7444,75C1,2744,75
18 Jun 2017BRFSR4747P0,98-45,04
18 Jun 2017BRFSR6353,5P7,48-38,54
18 Jun 2017BRFSF6353,5C-7,4853,5
18 Jun 2017BRFSR6525,25P-20,77-66,79
18 Jun 2017BRFSF8747,75C-1,7347,75
18 Jun 2017BRFSR3333P-13,02-59,04
18 Jun 2017BRFSF434,5C11,5234,5
18 Jun 2017BRFSR939,5P-6,52-52,54
18 Jun 2017BRFSF232,5C13,5232,5
18 Jun 2017BRFSF131,5C14,5231,5
18 Jun 2017BRFSR4343P-3,02-49,04
18 Jun 2017BRFSF4040C6,0240
18 Jun 2017BRFSF4343C3,0243
18 Jun 2017BRFSR131,5P-14,52-60,54
18 Jun 2017BRFSF535,5C10,5235,5
18 Jun 2017BRFSF4444C2,0244
18 Jun 2017BRFSR8747,75P1,73-44,29
18 Jun 2017BRFSF6525,25C20,7725,25
16 Jul 2017BRFSS6948,95P2,93-43,09
16 Jul 2017BRFSS666,45P20,43-25,59
16 Jul 2017BRFSG847,45C-1,4347,45
16 Jul 2017BRFSG9245,95C0,0745,95
16 Jul 2017BRFSS6342,45P-3,57-49,59
16 Jul 2017BRFSS9138,7P-7,32-53,34
16 Jul 2017BRFSS847,45P1,43-44,59
16 Jul 2017BRFSS9245,95P-0,07-46,09
16 Jul 2017BRFSS2240,7P-5,32-51,34
16 Jul 2017BRFSS6163,95P17,93-28,09
16 Jul 2017BRFSS8040,2P-5,82-51,84
16 Jul 2017BRFSG6948,95C-2,9348,95
16 Jul 2017BRFSG666,45C-20,4366,45
16 Jul 2017BRFSG9138,7C7,3238,7
16 Jul 2017BRFSS2958,95P12,93-33,09
16 Jul 2017BRFSS1442,2P-3,82-49,84
16 Jul 2017BRFSS3262,95P16,93-29,09
16 Jul 2017BRFSG2633,45C12,5733,45
16 Jul 2017BRFSG8040,2C5,8240,2
16 Jul 2017BRFSG1442,2C3,8242,2
16 Jul 2017BRFSS5222,95P-23,07-69,09
16 Jul 2017BRFSS3560,45P14,43-31,59
16 Jul 2017BRFSG2958,95C-12,9358,95
16 Jul 2017BRFSS9544,45P-1,57-47,59
16 Jul 2017BRFSG2554,95C-8,9354,95
16 Jul 2017BRFSS1646,95P0,93-45,09
16 Jul 2017BRFSS8241,45P-4,57-50,59
16 Jul 2017BRFSG8241,45C4,5741,45
16 Jul 2017BRFSG6163,95C-17,9363,95
16 Jul 2017BRFSG9544,45C1,5744,45
16 Jul 2017BRFSG2464,95C-18,9364,95
16 Jul 2017BRFSG3262,95C-16,9362,95
16 Jul 2017BRFSG1646,95C-0,9346,95
16 Jul 2017BRFSG6342,45C3,5742,45
16 Jul 2017BRFSG1737,45C8,5737,45
16 Jul 2017BRFSG7040,95C5,0740,95
16 Jul 2017BRFSG939,95C6,0739,95
16 Jul 2017BRFSG1044,7C1,3244,7
16 Jul 2017BRFSS1932,45P-13,57-59,59
16 Jul 2017BRFSS1044,7P-1,32-47,34
16 Jul 2017BRFSG8160,95C-14,9360,95
16 Jul 2017BRFSS8160,95P14,93-31,09
16 Jul 2017BRFSS1337,95P-8,07-54,09
16 Jul 2017BRFSG739,45C6,5739,45
16 Jul 2017BRFSS555,45P9,43-36,59
16 Jul 2017BRFSG1337,95C8,0737,95
16 Jul 2017BRFSG555,45C-9,4355,45
16 Jul 2017BRFSG7141,2C4,8241,2
16 Jul 2017BRFSS939,95P-6,07-52,09
16 Jul 2017BRFSG8746,7C-0,6846,7
16 Jul 2017BRFSG9059,45C-13,4359,45
16 Jul 2017BRFSS7737,7P-8,32-54,34
16 Jul 2017BRFSG434,95C11,0734,95
16 Jul 2017BRFSS434,95P-11,07-57,09
16 Jul 2017BRFSS7261,95P15,93-30,09
16 Jul 2017BRFSG7737,7C8,3237,7
16 Jul 2017BRFSS6838,45P-7,57-53,59
16 Jul 2017BRFSS9059,45P13,43-32,59
16 Jul 2017BRFSG6838,45C7,5738,45
16 Jul 2017BRFSG7261,95C-15,9361,95
16 Jul 2017BRFSS8746,7P0,68-45,34
16 Jul 2017BRFSG1143,45C2,5743,45
16 Jul 2017BRFSS5424,95P-21,07-67,09
16 Jul 2017BRFSG336,95C9,0736,95
16 Jul 2017BRFSS2756,95P10,93-35,09
16 Jul 2017BRFSG1932,45C13,5732,45
16 Jul 2017BRFSS1241,95P-4,07-50,09
16 Jul 2017BRFSS9646,2P0,18-45,84
16 Jul 2017BRFSS336,95P-9,07-55,09
16 Jul 2017BRFSS7040,95P-5,07-51,09
16 Jul 2017BRFSS7141,2P-4,82-50,84
16 Jul 2017BRFSG9746,45C-0,4346,45
16 Jul 2017BRFSS1737,45P-8,57-54,59
16 Jul 2017BRFSS9848,2P2,18-43,84
16 Jul 2017BRFSG9848,2C-2,1848,2
16 Jul 2017BRFSG9646,2C-0,1846,2
16 Jul 2017BRFSS252,95P6,93-39,09
16 Jul 2017BRFSS1143,45P-2,57-48,59
16 Jul 2017BRFSS4040,45P-5,57-51,59
16 Jul 2017BRFSS739,45P-6,57-52,59
16 Jul 2017BRFSG1531,45C14,5731,45
16 Jul 2017BRFSG2150,95C-4,9350,95
16 Jul 2017BRFSS1831,95P-14,07-60,09
16 Jul 2017BRFSS1531,45P-14,57-60,59
16 Jul 2017BRFSG252,95C-6,9352,95
16 Jul 2017BRFSG1241,95C4,0741,95
16 Jul 2017BRFSS141,7P-4,32-50,34
16 Jul 2017BRFSG2053,95C-7,9353,95
16 Jul 2017BRFSS9746,45P0,43-45,59
16 Jul 2017BRFSS3345,45P-0,57-46,59
16 Jul 2017BRFSG4040,45C5,5740,45
16 Jul 2017BRFSS3923,45P-22,57-68,59
16 Jul 2017BRFSG1831,95C14,0731,95
16 Jul 2017BRFSS5323,95P-22,07-68,09
16 Jul 2017BRFSS5549,45P3,43-42,59
16 Jul 2017BRFSG3834,45C11,5734,45
16 Jul 2017BRFSG5222,95C23,0722,95
16 Jul 2017BRFSS2150,95P4,93-41,09
16 Jul 2017BRFSS3756,45P10,43-35,59
16 Jul 2017BRFSG3151,95C-5,9351,95
16 Jul 2017BRFSG3345,45C0,5745,45
16 Jul 2017BRFSS3151,95P5,93-40,09
16 Jul 2017BRFSS2464,95P18,93-27,09
16 Jul 2017BRFSG2833,95C12,0733,95
16 Jul 2017BRFSS2633,45P-12,57-58,59
16 Jul 2017BRFSG3059,95C-13,9359,95
16 Jul 2017BRFSG141,7C4,3241,7
16 Jul 2017BRFSG5051,45C-5,4351,45
16 Jul 2017BRFSS5150,45P4,43-41,59
16 Jul 2017BRFSG5323,95C22,0723,95
16 Jul 2017BRFSS2332,95P-13,07-59,09
16 Jul 2017BRFSG3560,45C-14,4360,45
16 Jul 2017BRFSG2332,95C13,0732,95
16 Jul 2017BRFSG2240,7C5,3240,7
16 Jul 2017BRFSS2554,95P8,93-37,09
16 Jul 2017BRFSS2053,95P7,93-38,09
16 Jul 2017BRFSS3834,45P-11,57-57,59
16 Jul 2017BRFSG5549,45C-3,4349,45
16 Jul 2017BRFSS5051,45P5,43-40,59
16 Jul 2017BRFSG3448,45C-2,4348,45
16 Jul 2017BRFSG3647,7C-1,6847,7
16 Jul 2017BRFSG4124,45C21,5724,45
16 Jul 2017BRFSG2756,95C-10,9356,95
16 Jul 2017BRFSS3059,95P13,93-32,09
16 Jul 2017BRFSG3756,45C-10,4356,45
16 Jul 2017BRFSS6063,45P17,43-28,59
16 Jul 2017BRFSS4124,45P-21,57-67,59
16 Jul 2017BRFSG5150,45C-4,4350,45
16 Jul 2017BRFSG6063,45C-17,4363,45
16 Jul 2017BRFSS3448,45P2,43-43,59
16 Jul 2017BRFSG5424,95C21,0724,95
16 Jul 2017BRFSG3923,45C22,5723,45
16 Jul 2017BRFSS2833,95P-12,07-58,09
16 Jul 2017BRFSS3647,7P1,68-44,34
20 Ago 2017BRFSH2747,95C-1,9347,95
20 Ago 2017BRFSH1140,95C5,0740,95
20 Ago 2017BRFSH1848,45C-2,4348,45
20 Ago 2017BRFSH3050,45C-4,4350,45
20 Ago 2017BRFSH1343,45C2,5743,45
20 Ago 2017BRFSH1241,95C4,0741,95
20 Ago 2017BRFST4052,45P6,43-39,59
20 Ago 2017BRFST3141,45P-4,57-50,59
20 Ago 2017BRFST1241,95P-4,07-50,09
20 Ago 2017BRFST1343,45P-2,57-48,59
20 Ago 2017BRFST1646,45P0,43-45,59
20 Ago 2017BRFST1140,95P-5,07-51,09
20 Ago 2017BRFSH454,45C-8,4354,45
20 Ago 2017BRFSH139,95C6,0739,95
20 Ago 2017BRFST1747,45P1,43-44,59
20 Ago 2017BRFSH1545,45C0,5745,45
20 Ago 2017BRFST2242,45P-3,57-49,59
20 Ago 2017BRFSH663,95C-17,9363,95
20 Ago 2017BRFSH3464,95C-18,9364,95
20 Ago 2017BRFSH3939,45C6,5739,45
20 Ago 2017BRFSH2060,95C-14,9360,95
20 Ago 2017BRFSH3333,95C12,0733,95
20 Ago 2017BRFSH855,95C-9,9355,95
20 Ago 2017BRFSH755,45C-9,4355,45
20 Ago 2017BRFST2545,95P-0,07-46,09
20 Ago 2017BRFST2353,45P7,43-38,59
20 Ago 2017BRFST6464,45P18,43-27,59
20 Ago 2017BRFST2747,95P1,93-44,09
20 Ago 2017BRFSH243,95C2,0743,95
20 Ago 2017BRFSH351,95C-5,9351,95
20 Ago 2017BRFSH2151,45C-5,4351,45
20 Ago 2017BRFST663,95P17,93-28,09
20 Ago 2017BRFST454,45P8,43-37,59
20 Ago 2017BRFST1444,45P-1,57-47,59
20 Ago 2017BRFSH6464,45C-18,4364,45
20 Ago 2017BRFST139,95P-6,07-52,09
20 Ago 2017BRFST1545,45P-0,57-46,59
20 Ago 2017BRFST3050,45P4,43-41,59
20 Ago 2017BRFST243,95P-2,07-48,09
20 Ago 2017BRFST351,95P5,93-40,09
20 Ago 2017BRFST2151,45P5,43-40,59
20 Ago 2017BRFSH1646,45C-0,4346,45
20 Ago 2017BRFST9242,95P-3,07-49,09
20 Ago 2017BRFSH958,95C-12,9358,95
20 Ago 2017BRFSH544,7C1,3244,7
20 Ago 2017BRFST3333,95P-12,07-58,09
20 Ago 2017BRFST3464,95P18,93-27,09
20 Ago 2017BRFST755,45P9,43-36,59
20 Ago 2017BRFSH3141,45C4,5741,45
20 Ago 2017BRFST4746,95P0,93-45,09
20 Ago 2017BRFST4949,45P3,43-42,59
20 Ago 2017BRFST5049,95P3,93-42,09
20 Ago 2017BRFSH1444,45C1,5744,45
20 Ago 2017BRFSH5049,95C-3,9349,95
20 Ago 2017BRFSH4949,45C-3,4349,45
20 Ago 2017BRFSH9666,95C-20,9366,95
20 Ago 2017BRFSH9242,95C3,0742,95
20 Ago 2017BRFST2060,95P14,93-31,09
20 Ago 2017BRFSH4746,95C-0,9346,95
20 Ago 2017BRFSH2242,45C3,5742,45
20 Ago 2017BRFST544,7P-1,32-47,34
20 Ago 2017BRFST855,95P9,93-36,09
20 Ago 2017BRFST9666,95P20,93-25,09
20 Ago 2017BRFSH1040,45C5,5740,45
20 Ago 2017BRFSH1747,45C-1,4347,45
20 Ago 2017BRFSH2545,95C0,0745,95
20 Ago 2017BRFSH4052,45C-6,4352,45
20 Ago 2017BRFST1848,45P2,43-43,59
20 Ago 2017BRFSH2848,95C-2,9348,95
20 Ago 2017BRFST1040,45P-5,57-51,59
20 Ago 2017BRFSH2353,45C-7,4353,45
20 Ago 2017BRFST958,95P12,93-33,09
20 Ago 2017BRFST2848,95P2,93-43,09
20 Ago 2017BRFST3939,45P-6,57-52,59
17 Set 2017BRFSU353,45P7,43-38,59
17 Set 2017BRFSU251,95P5,93-40,09
17 Set 2017BRFSI3565,95C-19,9365,95
17 Set 2017BRFSI4444,45C1,5744,45
17 Set 2017BRFSU2545,45P-0,57-46,59
17 Set 2017BRFSU3939,45P-6,57-52,59
17 Set 2017BRFSI3939,45C6,5739,45
17 Set 2017BRFSU838,2P-7,82-53,84
17 Set 2017BRFSU2343,2P-2,82-48,84
17 Set 2017BRFSI251,95C-5,9351,95
17 Set 2017BRFSI838,2C7,8238,2
17 Set 2017BRFSI353,45C-7,4353,45
17 Set 2017BRFSU3565,95P19,93-26,09
17 Set 2017BRFSU9336,45P-9,57-55,59
17 Set 2017BRFSI7454,95C-8,9354,95
17 Set 2017BRFSI737,95C8,0737,95
17 Set 2017BRFSU9737,7P-8,32-54,34
17 Set 2017BRFSI7666,95C-20,9366,95
17 Set 2017BRFSU2454,45P8,43-37,59
17 Set 2017BRFSI7747,45C-1,4347,45
17 Set 2017BRFSI2343,2C2,8243,2
17 Set 2017BRFSI2646,45C-0,4346,45
17 Set 2017BRFSI2454,45C-8,4354,45
17 Set 2017BRFSI1141,7C4,3241,7
17 Set 2017BRFSU1141,7P-4,32-50,34
17 Set 2017BRFSI4343,45C2,5743,45
17 Set 2017BRFSU4444,45P-1,57-47,59
17 Set 2017BRFSI9336,45C9,5736,45
17 Set 2017BRFSI2545,45C0,5745,45
17 Set 2017BRFSI9737,7C8,3237,7
17 Set 2017BRFSU737,95P-8,07-54,09
17 Set 2017BRFSU2646,45P0,43-45,59
17 Set 2017BRFSI6646,7C-0,6846,7
17 Set 2017BRFSU6646,7P0,68-45,34
17 Set 2017BRFSU7747,45P1,43-44,59
17 Set 2017BRFSU645,95P-0,07-46,09
17 Set 2017BRFSU8636,95P-9,07-55,09
17 Set 2017BRFSU4343,45P-2,57-48,59
17 Set 2017BRFSI8636,95C9,0736,95
17 Set 2017BRFSI645,95C0,0745,95
17 Set 2017BRFSU7454,95P8,93-37,09
17 Set 2017BRFSU7666,95P20,93-25,09
15 Out 2017BRFSV7272P25,98-20,04
15 Out 2017BRFSJ3939C7,0239
15 Out 2017BRFSV4545P-1,02-47,04
15 Out 2017BRFSV2767,5P21,48-24,54
15 Out 2017BRFSJ7272C-25,9872
15 Out 2017BRFSV838,5P-7,52-53,54
15 Out 2017BRFSV4141P-5,02-51,04
15 Out 2017BRFSJ7070C-23,9870
15 Out 2017BRFSJ838,5C7,5238,5
15 Out 2017BRFSJ3757,5C-11,4857,5
15 Out 2017BRFSV2969,5P23,48-22,54
15 Out 2017BRFSV3757,5P11,48-34,54
15 Out 2017BRFSV7070P23,98-22,04
15 Out 2017BRFSV646,25P0,23-45,79
15 Out 2017BRFSJ1555,5C-9,4855,5
15 Out 2017BRFSJ646,25C-0,2346,25
15 Out 2017BRFSV565,5P19,48-26,54
15 Out 2017BRFSV3454,5P8,48-37,54
15 Out 2017BRFSV2868,5P22,48-23,54
15 Out 2017BRFSV2440,75P-5,27-51,29
15 Out 2017BRFSV1646,5P0,48-45,54
15 Out 2017BRFSV6242,25P-3,77-49,79
15 Out 2017BRFSJ9545,75C0,2745,75
15 Out 2017BRFSJ9141,25C4,7741,25
15 Out 2017BRFSJ565,5C-19,4865,5
15 Out 2017BRFSJ6242,25C3,7742,25
15 Out 2017BRFSV9545,75P-0,27-46,29
15 Out 2017BRFSV1454P7,98-38,04
15 Out 2017BRFSJ2969,5C-23,4869,5
15 Out 2017BRFSV2555P8,98-37,04
15 Out 2017BRFSJ141,75C4,2741,75
15 Out 2017BRFSV141,75P-4,27-50,29
15 Out 2017BRFSV1555,5P9,48-36,54
15 Out 2017BRFSV3939P-7,02-53,04
15 Out 2017BRFSJ1454C-7,9854
15 Out 2017BRFSV1343,5P-2,52-48,54
15 Out 2017BRFSJ3454,5C-8,4854,5
15 Out 2017BRFSJ2440,75C5,2740,75
15 Out 2017BRFSJ1646,5C-0,4846,5
15 Out 2017BRFSJ747,5C-1,4847,5
15 Out 2017BRFSJ2868,5C-22,4868,5
15 Out 2017BRFSJ5050C-3,9850
15 Out 2017BRFSJ1242,5C3,5242,5
15 Out 2017BRFSV4747P0,98-45,04
15 Out 2017BRFSJ1343,5C2,5243,5
15 Out 2017BRFSJ4747C-0,9847
15 Out 2017BRFSV5737,5P-8,52-54,54
15 Out 2017BRFSV1242,5P-3,52-49,54
15 Out 2017BRFSJ5737,5C8,5237,5
15 Out 2017BRFSV8242,75P-3,27-49,29
15 Out 2017BRFSV9141,25P-4,77-50,79
15 Out 2017BRFSJ4545C1,0245
15 Out 2017BRFSV5050P3,98-42,04
15 Out 2017BRFSJ2555C-8,9855
15 Out 2017BRFSJ2767,5C-21,4867,5
15 Out 2017BRFSJ4141C5,0241
15 Out 2017BRFSJ8242,75C3,2742,75
15 Out 2017BRFSV747,5P1,48-44,54
20 Nov 2017BRFSW8838,95P-7,07-53,09
20 Nov 2017BRFSK8434,95C11,0734,95
20 Nov 2017BRFSW2767,95P21,93-24,09
20 Nov 2017BRFSW958,95P12,93-33,09
20 Nov 2017BRFSW3464,95P18,93-27,09
20 Nov 2017BRFSW2262,95P16,93-29,09
20 Nov 2017BRFSK8838,95C7,0738,95
20 Nov 2017BRFSW8434,95P-11,07-57,09
20 Nov 2017BRFSK1444,45C1,5744,45
20 Nov 2017BRFSK2151,95C-5,9351,95
20 Nov 2017BRFSK1242,95C3,0742,95
20 Nov 2017BRFSW1242,95P-3,07-49,09
20 Nov 2017BRFSW2151,95P5,93-40,09
20 Nov 2017BRFSW1444,45P-1,57-47,59
20 Nov 2017BRFSK1343,45C2,5743,45
20 Nov 2017BRFSW768,95P22,93-23,09
20 Nov 2017BRFSW1343,45P-2,57-48,59
20 Nov 2017BRFSK3464,95C-18,9364,95
20 Nov 2017BRFSK958,95C-12,9358,95
20 Nov 2017BRFSK2767,95C-21,9367,95
20 Nov 2017BRFSK6868,45C-22,4368,45
20 Nov 2017BRFSK2262,95C-16,9362,95
20 Nov 2017BRFSW653,45P7,43-38,59
20 Nov 2017BRFSW5050,45P4,43-41,59
20 Nov 2017BRFSK5050,45C-4,4350,45
20 Nov 2017BRFSK8939,95C6,0739,95
20 Nov 2017BRFSW145,45P-0,57-46,59
20 Nov 2017BRFSK145,45C0,5745,45
20 Nov 2017BRFSW8939,95P-6,07-52,09
20 Nov 2017BRFSW6868,45P22,43-23,59
20 Nov 2017BRFSK653,45C-7,4353,45
20 Nov 2017BRFSW352,95P6,93-39,09
20 Nov 2017BRFSW253,95P7,93-38,09
20 Nov 2017BRFSW440,45P-5,57-51,59
20 Nov 2017BRFSK253,95C-7,9353,95
20 Nov 2017BRFSK768,95C-22,9368,95
20 Nov 2017BRFSK352,95C-6,9352,95
20 Nov 2017BRFSK440,45C5,5740,45
17 Dez 2017BRFSL1959,5C-13,4859,5
17 Dez 2017BRFSX9939,75P-6,27-52,29
17 Dez 2017BRFSL9939,75C6,2739,75
17 Dez 2017BRFSX1959,5P13,48-32,54
17 Dez 2017BRFSL3656,5C-10,4856,5
17 Dez 2017BRFSL1040,25C5,7740,25
17 Dez 2017BRFSL3464,5C-18,4864,5
17 Dez 2017BRFSL2242,25C3,7742,25
17 Dez 2017BRFSX136,5P-9,52-55,54
17 Dez 2017BRFSX535,75P-10,27-56,29
17 Dez 2017BRFSX1040,25P-5,77-51,79
17 Dez 2017BRFSX939,5P-6,52-52,54
17 Dez 2017BRFSX3232P-14,02-60,04
17 Dez 2017BRFSX1646,5P0,48-45,54
17 Dez 2017BRFSL6434C12,0234
17 Dez 2017BRFSL3939C7,0239
17 Dez 2017BRFSL3737C9,0237
17 Dez 2017BRFSX6434P-12,02-58,04
17 Dez 2017BRFSL1454,5C-8,4854,5
17 Dez 2017BRFSL3232C14,0232
17 Dez 2017BRFSL1646,5C-0,4846,5
17 Dez 2017BRFSX737,5P-8,52-54,54
17 Dez 2017BRFSL5454C-7,9854
17 Dez 2017BRFSL939,5C6,5239,5
17 Dez 2017BRFSL848,5C-2,4848,5
17 Dez 2017BRFSL535,75C10,2735,75
17 Dez 2017BRFSX8545,75P-0,27-46,29
17 Dez 2017BRFSX7444,25P-1,77-47,79
17 Dez 2017BRFSL7444,25C1,7744,25
17 Dez 2017BRFSL8545,75C0,2745,75
17 Dez 2017BRFSL343,5C2,5243,5
17 Dez 2017BRFSL737,5C8,5237,5
17 Dez 2017BRFSL4040C6,0240
17 Dez 2017BRFSX343,5P-2,52-48,54
17 Dez 2017BRFSX4646P-0,02-46,04
17 Dez 2017BRFSX636,75P-9,27-55,29
17 Dez 2017BRFSL4646C0,0246
17 Dez 2017BRFSL636,75C9,2736,75
17 Dez 2017BRFSL4141C5,0241
17 Dez 2017BRFSX848,5P2,48-43,54
17 Dez 2017BRFSX7070P23,98-22,04
17 Dez 2017BRFSL8646,25C-0,2346,25
17 Dez 2017BRFSX8646,25P0,23-45,79
17 Dez 2017BRFSX6838,5P-7,52-53,54
17 Dez 2017BRFSL7070C-23,9870
17 Dez 2017BRFSL8747,25C-1,2347,25
17 Dez 2017BRFSX8747,25P1,23-44,79
17 Dez 2017BRFSL6838,5C7,5238,5
17 Dez 2017BRFSL1242,5C3,5242,5
17 Dez 2017BRFSL1353,5C-7,4853,5
17 Dez 2017BRFSL4444C2,0244
17 Dez 2017BRFSX4444P-2,02-48,04
17 Dez 2017BRFSX3464,5P18,48-27,54
17 Dez 2017BRFSL4848C-1,9848
17 Dez 2017BRFSL4949C-2,9849
17 Dez 2017BRFSX1242,5P-3,52-49,54
17 Dez 2017BRFSX1353,5P7,48-38,54
17 Dez 2017BRFSX4848P1,98-44,04
17 Dez 2017BRFSX4949P2,98-43,04
17 Dez 2017BRFSX3939P-7,02-53,04
17 Dez 2017BRFSX4040P-6,02-52,04
17 Dez 2017BRFSL136,5C9,5236,5
17 Dez 2017BRFSL4242C4,0242
17 Dez 2017BRFSX5454P7,98-38,04
17 Dez 2017BRFSX2242,25P-3,77-49,79
17 Dez 2017BRFSX5353P6,98-39,04
17 Dez 2017BRFSL5353C-6,9853
17 Dez 2017BRFSX4141P-5,02-51,04
17 Dez 2017BRFSL9434,75C11,2734,75
17 Dez 2017BRFSX3737P-9,02-55,04
17 Dez 2017BRFSX3656,5P10,48-35,54
17 Dez 2017BRFSX1454,5P8,48-37,54
17 Dez 2017BRFSX9434,75P-11,27-57,29
17 Dez 2017BRFSX4242P-4,02-50,04
14 Jan 2018BRFSM660,5P14,48-31,54
14 Jan 2018BRFSM858,5P12,48-33,54
14 Jan 2018BRFSA660,5C-14,4860,5
14 Jan 2018BRFSM246,75P0,73-45,29
14 Jan 2018BRFSA139,75C6,2739,75
14 Jan 2018BRFSA246,75C-0,7346,75
14 Jan 2018BRFSA858,5C-12,4858,5
14 Jan 2018BRFSA5454C-7,9854
14 Jan 2018BRFSM139,75P-6,27-52,29
14 Jan 2018BRFSM5454P7,98-38,04
18 Fev 2018BRFSB3737C9,0237
18 Fev 2018BRFSN4040P-6,02-52,04
18 Fev 2018BRFSB3232C14,0232
18 Fev 2018BRFSB6141,25C4,7741,25
18 Fev 2018BRFSN6141,25P-4,77-50,79
18 Fev 2018BRFSB3363,5C-17,4863,5
18 Fev 2018BRFSB9848C-1,9848
18 Fev 2018BRFSN1656,5P10,48-35,54
18 Fev 2018BRFSB2757C-10,9857
18 Fev 2018BRFSB8050,5C-4,4850,5
18 Fev 2018BRFSN3363,5P17,48-28,54
18 Fev 2018BRFSN1444,5P-1,52-47,54
18 Fev 2018BRFSB4040C6,0240
18 Fev 2018BRFSB8141,5C4,5241,5
18 Fev 2018BRFSB4949C-2,9849
18 Fev 2018BRFSN4949P2,98-43,04
18 Fev 2018BRFSN8050,5P4,48-41,54
18 Fev 2018BRFSN2757P10,98-35,04
18 Fev 2018BRFSN2555P8,98-37,04
18 Fev 2018BRFSN9848P1,98-44,04
18 Fev 2018BRFSN3737P-9,02-55,04
18 Fev 2018BRFSB2555C-8,9855
18 Fev 2018BRFSB1252,5C-6,4852,5
18 Fev 2018BRFSB1444,5C1,5244,5
18 Fev 2018BRFSB1555,5C-9,4855,5
18 Fev 2018BRFSN1555,5P9,48-36,54
18 Fev 2018BRFSB2464,5C-18,4864,5
18 Fev 2018BRFSN3232P-14,02-60,04
18 Fev 2018BRFSN2464,5P18,48-27,54
18 Fev 2018BRFSB1656,5C-10,4856,5
18 Fev 2018BRFSN1252,5P6,48-39,54
18 Fev 2018BRFSN8141,5P-4,52-50,54
18 Mar 2018BRFSO848,2P2,18-43,84
18 Mar 2018BRFSO2747,7P1,68-44,34
18 Mar 2018BRFSC848,2C-2,1848,2
18 Mar 2018BRFSO250,2P4,18-41,84
18 Mar 2018BRFSC2747,7C-1,6847,7
18 Mar 2018BRFSC1756,95C-10,9356,95
18 Mar 2018BRFSO1756,95P10,93-35,09
18 Mar 2018BRFSC340,2C5,8240,2
18 Mar 2018BRFSO340,2P-5,82-51,84
18 Mar 2018BRFSC1040,95C5,0740,95
18 Mar 2018BRFSC137,95C8,0737,95
18 Mar 2018BRFSO137,95P-8,07-54,09
18 Mar 2018BRFSO6636,7P-9,32-55,34
18 Mar 2018BRFSC6636,7C9,3236,7
18 Mar 2018BRFSC6737,2C8,8237,2
18 Mar 2018BRFSO1040,95P-5,07-51,09
18 Mar 2018BRFSC250,2C-4,1850,2
18 Mar 2018BRFSO6737,2P-8,82-54,84
15 Abr 2018BRFSD2843,25C2,7743,25
15 Abr 2018BRFSD2643C3,0243
15 Abr 2018BRFSP2933,25P-12,77-58,79
15 Abr 2018BRFSP2536P-10,02-56,04
15 Abr 2018BRFSP2843,25P-2,77-48,79
15 Abr 2018BRFSP8050,5P4,48-41,54
15 Abr 2018BRFSD8050,5C-4,4850,5
15 Abr 2018BRFSD2933,25C12,7733,25
15 Abr 2018BRFSD2536C10,0236
15 Abr 2018BRFSP2428,5P-17,52-63,54
15 Abr 2018BRFSD2428,5C17,5228,5
15 Abr 2018BRFSP2643P-3,02-49,04
15 Abr 2018BRFSP7939P-7,02-53,04
15 Abr 2018BRFSD7939C7,0239
20 Mai 2018BRFSQ2441P-5,02-51,04
20 Mai 2018BRFSQ2650P3,98-42,04
20 Mai 2018BRFSE2550,5C-4,4850,5
20 Mai 2018BRFSE2650C-3,9850
20 Mai 2018BRFSQ2737P-9,02-55,04
20 Mai 2018BRFSQ2136,25P-9,77-55,79
20 Mai 2018BRFSE2441C5,0241
20 Mai 2018BRFSQ2550,5P4,48-41,54
20 Mai 2018BRFSQ2240,5P-5,52-51,54
20 Mai 2018BRFSE2240,5C5,5240,5
20 Mai 2018BRFSE2136,25C9,7736,25
20 Mai 2018BRFSE2737C9,0237
17 Jun 2018BRFSR9646,25P0,23-45,79
17 Jun 2018BRFSR2757,5P11,48-34,54
17 Jun 2018BRFSF9646,25C-0,2346,25
17 Jun 2018BRFSR8141P-5,02-51,04
17 Jun 2018BRFSF8141C5,0241
17 Jun 2018BRFSF2757,5C-11,4857,5
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:42 V: D:20170530 07:21:46