FIBR3 - Opções Fibria 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
Fibria ON FIBR3 Bovespa Ordinária BRFIBRACNOR9 Ação Ordinária da Fibria Celulose S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,27 -0,56% 48,1 48,99 47,75 47,94 48,37 19:45:00
mais cotações »

FIBR3 - Opções Fibria ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
17 Dez 2017FIBRL1545,5C2,645,5
17 Dez 2017FIBRX1646,5P-1,6-49,7
17 Dez 2017FIBRX4949P0,9-47,2
17 Dez 2017FIBRX4848P-0,1-48,2
17 Dez 2017FIBRX5151P2,9-45,2
17 Dez 2017FIBRX4444P-4,1-52,2
17 Dez 2017FIBRL4949C-0,949
17 Dez 2017FIBRL4848C0,148
17 Dez 2017FIBRX5050P1,9-46,2
17 Dez 2017FIBRX4545P-3,1-51,2
17 Dez 2017FIBRX4747P-1,1-49,2
17 Dez 2017FIBRX4646P-2,1-50,2
17 Dez 2017FIBRL3535C13,135
17 Dez 2017FIBRL5454C-5,954
17 Dez 2017FIBRX5757P8,9-39,2
17 Dez 2017FIBRL1040,5C7,640,5
17 Dez 2017FIBRX3535P-13,1-61,2
17 Dez 2017FIBRX2757,5P9,4-38,7
17 Dez 2017FIBRX5353P4,9-43,2
17 Dez 2017FIBRX2353,5P5,4-42,7
17 Dez 2017FIBRX5252P3,9-44,2
17 Dez 2017FIBRL1343,5C4,643,5
17 Dez 2017FIBRL5050C-1,950
17 Dez 2017FIBRL5151C-2,951
17 Dez 2017FIBRX5656P7,9-40,2
17 Dez 2017FIBRL5656C-7,956
17 Dez 2017FIBRX1040,5P-7,6-55,7
17 Dez 2017FIBRX1949,5P1,4-46,7
17 Dez 2017FIBRL4242C6,142
17 Dez 2017FIBRL4343C5,143
17 Dez 2017FIBRX5555P6,9-41,2
17 Dez 2017FIBRL5555C-6,955
17 Dez 2017FIBRX4343P-5,1-53,2
17 Dez 2017FIBRX4242P-6,1-54,2
17 Dez 2017FIBRL2454,5C-6,454,5
17 Dez 2017FIBRL2828C20,128
17 Dez 2017FIBRL2353,5C-5,453,5
17 Dez 2017FIBRL4646C2,146
17 Dez 2017FIBRL4545C3,145
17 Dez 2017FIBRL4444C4,144
17 Dez 2017FIBRL5353C-4,953
17 Dez 2017FIBRL3838C10,138
17 Dez 2017FIBRL5252C-3,952
17 Dez 2017FIBRX2252,5P4,4-43,7
17 Dez 2017FIBRX2454,5P6,4-41,7
17 Dez 2017FIBRX3838P-10,1-58,2
17 Dez 2017FIBRX1545,5P-2,6-50,7
17 Dez 2017FIBRL2252,5C-4,452,5
17 Dez 2017FIBRX1444,5P-3,6-51,7
17 Dez 2017FIBRX2555,5P7,4-40,7
17 Dez 2017FIBRL4747C1,147
17 Dez 2017FIBRX1343,5P-4,6-52,7
17 Dez 2017FIBRX5454P5,9-42,2
17 Dez 2017FIBRL5757C-8,957
17 Dez 2017FIBRX2828P-20,1-68,2
17 Dez 2017FIBRL1949,5C-1,449,5
17 Dez 2017FIBRL2757,5C-9,457,5
17 Dez 2017FIBRL1646,5C1,646,5
17 Dez 2017FIBRL2555,5C-7,455,5
17 Dez 2017FIBRL1444,5C3,644,5
14 Jan 2018FIBRM1949,5P1,4-46,7
14 Jan 2018FIBRA1747,5C0,647,5
14 Jan 2018FIBRM1848,5P0,4-47,7
14 Jan 2018FIBRM1747,5P-0,6-48,7
14 Jan 2018FIBRM1151,5P3,4-44,7
14 Jan 2018FIBRM1343,5P-4,6-52,7
14 Jan 2018FIBRM1444,5P-3,6-51,7
14 Jan 2018FIBRA1848,5C-0,448,5
14 Jan 2018FIBRM1545,5P-2,6-50,7
14 Jan 2018FIBRA1949,5C-1,449,5
14 Jan 2018FIBRA4444C4,144
14 Jan 2018FIBRM4949P0,9-47,2
14 Jan 2018FIBRM4646P-2,1-50,2
14 Jan 2018FIBRM4747P-1,1-49,2
14 Jan 2018FIBRM5252P3,9-44,2
14 Jan 2018FIBRM5151P2,9-45,2
14 Jan 2018FIBRM5353P4,9-43,2
14 Jan 2018FIBRM5050P1,9-46,2
14 Jan 2018FIBRM4848P-0,1-48,2
14 Jan 2018FIBRM4444P-4,1-52,2
14 Jan 2018FIBRA4949C-0,949
14 Jan 2018FIBRA4848C0,148
14 Jan 2018FIBRA4646C2,146
14 Jan 2018FIBRA5050C-1,950
14 Jan 2018FIBRA5353C-4,953
14 Jan 2018FIBRM4545P-3,1-51,2
14 Jan 2018FIBRA5252C-3,952
14 Jan 2018FIBRA4545C3,145
14 Jan 2018FIBRA1343,5C4,643,5
14 Jan 2018FIBRM9747,25P-0,85-48,95
14 Jan 2018FIBRA7656,5C-8,456,5
14 Jan 2018FIBRM7656,5P8,4-39,7
14 Jan 2018FIBRA9747,25C0,8547,25
14 Jan 2018FIBRM6464P15,9-32,2
14 Jan 2018FIBRM6363P14,9-33,2
14 Jan 2018FIBRA6464C-15,964
14 Jan 2018FIBRA4141C7,141
14 Jan 2018FIBRA6161C-12,961
14 Jan 2018FIBRA4242C6,142
14 Jan 2018FIBRM4242P-6,1-54,2
14 Jan 2018FIBRM5656P7,9-40,2
14 Jan 2018FIBRA5656C-7,956
14 Jan 2018FIBRM4141P-7,1-55,2
14 Jan 2018FIBRM6161P12,9-35,2
14 Jan 2018FIBRA6363C-14,963
14 Jan 2018FIBRM646,5P-1,6-49,7
14 Jan 2018FIBRA6262C-13,962
14 Jan 2018FIBRM6262P13,9-34,2
14 Jan 2018FIBRA5959C-10,959
14 Jan 2018FIBRM4040P-8,1-56,2
14 Jan 2018FIBRA4040C8,140
14 Jan 2018FIBRA1050,5C-2,450,5
14 Jan 2018FIBRA1151,5C-3,451,5
14 Jan 2018FIBRM5959P10,9-37,2
14 Jan 2018FIBRA8636,5C11,636,5
14 Jan 2018FIBRA646,5C1,646,5
14 Jan 2018FIBRM4343P-5,1-53,2
14 Jan 2018FIBRA4343C5,143
14 Jan 2018FIBRM6060P11,9-36,2
14 Jan 2018FIBRM8636,5P-11,6-59,7
14 Jan 2018FIBRA6060C-11,960
14 Jan 2018FIBRA1444,5C3,644,5
14 Jan 2018FIBRA1545,5C2,645,5
14 Jan 2018FIBRA939,5C8,639,5
14 Jan 2018FIBRA5454C-5,954
14 Jan 2018FIBRA2555,5C-7,455,5
14 Jan 2018FIBRM2060,5P12,4-35,7
14 Jan 2018FIBRM5454P5,9-42,2
14 Jan 2018FIBRA3636C12,136
14 Jan 2018FIBRA2464,5C-16,464,5
14 Jan 2018FIBRA2060,5C-12,460,5
14 Jan 2018FIBRM1050,5P2,4-45,7
14 Jan 2018FIBRM2555,5P7,4-40,7
14 Jan 2018FIBRM3636P-12,1-60,2
14 Jan 2018FIBRA4747C1,147
14 Jan 2018FIBRA5151C-2,951
14 Jan 2018FIBRM939,5P-8,6-56,7
14 Jan 2018FIBRM2464,5P16,4-31,7
18 Fev 2018FIBRB5656C-7,956
18 Fev 2018FIBRN5757P8,9-39,2
18 Fev 2018FIBRN8848,25P0,15-47,95
18 Fev 2018FIBRB5959C-10,959
18 Fev 2018FIBRB4949C-0,949
18 Fev 2018FIBRN5828,5P-19,6-67,7
18 Fev 2018FIBRB8848,25C-0,1548,25
18 Fev 2018FIBRB5757C-8,957
18 Fev 2018FIBRN5656P7,9-40,2
18 Fev 2018FIBRN5050P1,9-46,2
18 Fev 2018FIBRB5828,5C19,628,5
18 Fev 2018FIBRB4848C0,148
18 Fev 2018FIBRN4242P-6,1-54,2
18 Fev 2018FIBRN4343P-5,1-53,2
18 Fev 2018FIBRB1050,5C-2,450,5
18 Fev 2018FIBRB4343C5,143
18 Fev 2018FIBRB4545C3,145
18 Fev 2018FIBRB4242C6,142
18 Fev 2018FIBRN5555P6,9-41,2
18 Fev 2018FIBRB5151C-2,951
18 Fev 2018FIBRB2545,5C2,645,5
18 Fev 2018FIBRN2545,5P-2,6-50,7
18 Fev 2018FIBRN5959P10,9-37,2
18 Fev 2018FIBRB4646C2,146
18 Fev 2018FIBRB5252C-3,952
18 Fev 2018FIBRB5353C-4,953
18 Fev 2018FIBRB4747C1,147
18 Fev 2018FIBRB6060C-11,960
18 Fev 2018FIBRN7949,75P1,65-46,45
18 Fev 2018FIBRB7151,5C-3,451,5
18 Fev 2018FIBRB6363C-14,963
18 Fev 2018FIBRN7545,25P-2,85-50,95
18 Fev 2018FIBRB7949,75C-1,6549,75
18 Fev 2018FIBRN3737P-11,1-59,2
18 Fev 2018FIBRB7545,25C2,8545,25
18 Fev 2018FIBRN7151,5P3,4-44,7
18 Fev 2018FIBRN6363P14,9-33,2
18 Fev 2018FIBRB45745,75C2,3545,75
18 Fev 2018FIBRN45745,75P-2,35-50,45
18 Fev 2018FIBRN43243,25P-4,85-52,95
18 Fev 2018FIBRB43243,25C4,8543,25
18 Fev 2018FIBRB44744,75C3,3544,75
18 Fev 2018FIBRN44744,75P-3,35-51,45
18 Fev 2018FIBRN4949P0,9-47,2
18 Fev 2018FIBRN4848P-0,1-48,2
18 Fev 2018FIBRN5151P2,9-45,2
18 Fev 2018FIBRN5454P5,9-42,2
18 Fev 2018FIBRN5252P3,9-44,2
18 Fev 2018FIBRN6060P11,9-36,2
18 Fev 2018FIBRN858P9,9-38,2
18 Fev 2018FIBRB5050C-1,950
18 Fev 2018FIBRN5353P4,9-43,2
18 Fev 2018FIBRN4545P-3,1-51,2
18 Fev 2018FIBRN4747P-1,1-49,2
18 Fev 2018FIBRN6262P13,9-34,2
18 Fev 2018FIBRN6161P12,9-35,2
18 Fev 2018FIBRB6262C-13,962
18 Fev 2018FIBRB6161C-12,961
18 Fev 2018FIBRN4646P-2,1-50,2
18 Fev 2018FIBRB858C-9,958
18 Fev 2018FIBRB5555C-6,955
18 Fev 2018FIBRB3939C9,139
18 Fev 2018FIBRN3131P-17,1-65,2
18 Fev 2018FIBRB3131C17,131
18 Fev 2018FIBRN3939P-9,1-57,2
18 Fev 2018FIBRB5454C-5,954
18 Fev 2018FIBRB4141C7,141
18 Fev 2018FIBRN1252,5P4,4-43,7
18 Fev 2018FIBRN1848,5P0,4-47,7
18 Fev 2018FIBRN4141P-7,1-55,2
18 Fev 2018FIBRB3737C11,137
18 Fev 2018FIBRN3030P-18,1-66,2
18 Fev 2018FIBRN1454,5P6,4-41,7
18 Fev 2018FIBRN1555,5P7,4-40,7
18 Fev 2018FIBRN1747,5P-0,6-48,7
18 Fev 2018FIBRN2828P-20,1-68,2
18 Fev 2018FIBRB1747,5C0,647,5
18 Fev 2018FIBRB1555,5C-7,455,5
18 Fev 2018FIBRB1252,5C-4,452,5
18 Fev 2018FIBRB1454,5C-6,454,5
18 Fev 2018FIBRN1050,5P2,4-45,7
18 Fev 2018FIBRB2828C20,128
18 Fev 2018FIBRB3030C18,130
18 Fev 2018FIBRB1848,5C-0,448,5
18 Mar 2018FIBRO5252P3,9-44,2
18 Mar 2018FIBRC35735,75C12,3535,75
18 Mar 2018FIBRO5151P2,9-45,2
18 Mar 2018FIBRO4949P0,9-47,2
18 Mar 2018FIBRC1949,5C-1,449,5
18 Mar 2018FIBRO5050P1,9-46,2
18 Mar 2018FIBRC1444,5C3,644,5
18 Mar 2018FIBRC54054C-5,954
18 Mar 2018FIBRC4949C-0,949
18 Mar 2018FIBRC4848C0,148
18 Mar 2018FIBRC5555C-6,955
18 Mar 2018FIBRC45745,75C2,3545,75
18 Mar 2018FIBRO5656P7,9-40,2
18 Mar 2018FIBRC5656C-7,956
18 Mar 2018FIBRC5353C-4,953
18 Mar 2018FIBRC4646C2,146
18 Mar 2018FIBRC1848,5C-0,448,5
18 Mar 2018FIBRO4545P-3,1-51,2
18 Mar 2018FIBRC5252C-3,952
18 Mar 2018FIBRC4444C4,144
18 Mar 2018FIBRC4545C3,145
18 Mar 2018FIBRO2151,5P3,4-44,7
18 Mar 2018FIBRO1444,5P-3,6-51,7
18 Mar 2018FIBRC5757C-8,957
18 Mar 2018FIBRO5757P8,9-39,2
18 Mar 2018FIBRO4848P-0,1-48,2
18 Mar 2018FIBRC1545,5C2,645,5
18 Mar 2018FIBRC5050C-1,950
18 Mar 2018FIBRO1545,5P-2,6-50,7
18 Mar 2018FIBRO1747,5P-0,6-48,7
18 Mar 2018FIBRO1848,5P0,4-47,7
18 Mar 2018FIBRO1949,5P1,4-46,7
18 Mar 2018FIBRC2757,5C-9,457,5
18 Mar 2018FIBRC5151C-2,951
18 Mar 2018FIBRC2151,5C-3,451,5
18 Mar 2018FIBRO1646,5P-1,6-49,7
18 Mar 2018FIBRO4444P-4,1-52,2
18 Mar 2018FIBRC4747C1,147
18 Mar 2018FIBRO4646P-2,1-50,2
18 Mar 2018FIBRO2757,5P9,4-38,7
18 Mar 2018FIBRO54054P5,9-42,2
18 Mar 2018FIBRO35735,75P-12,35-60,45
18 Mar 2018FIBRO45745,75P-2,35-50,45
18 Mar 2018FIBRC1747,5C0,647,5
18 Mar 2018FIBRO4747P-1,1-49,2
18 Mar 2018FIBRC1646,5C1,646,5
18 Mar 2018FIBRO5353P4,9-43,2
18 Mar 2018FIBRO5555P6,9-41,2
15 Abr 2018FIBRD4747C1,147
15 Abr 2018FIBRD6060C-11,960
15 Abr 2018FIBRD1151,5C-3,451,5
15 Abr 2018FIBRP3030P-18,1-66,2
15 Abr 2018FIBRP1151,5P3,4-44,7
15 Abr 2018FIBRD1959,5C-11,459,5
15 Abr 2018FIBRD5050C-1,950
15 Abr 2018FIBRP5050P1,9-46,2
15 Abr 2018FIBRP4747P-1,1-49,2
15 Abr 2018FIBRP5555P6,9-41,2
15 Abr 2018FIBRD3030C18,130
15 Abr 2018FIBRP1959,5P11,4-36,7
15 Abr 2018FIBRP6060P11,9-36,2
15 Abr 2018FIBRD5555C-6,955
20 Mai 2018FIBRQ827,79P-20,31-68,41
20 Mai 2018FIBRQ1737,04P-11,06-59,16
20 Mai 2018FIBRQ524,29P-23,81-71,91
20 Mai 2018FIBRE53053,04C-4,9453,04
20 Mai 2018FIBRQ4242,29P-5,81-53,91
20 Mai 2018FIBRQ53053,04P4,94-43,16
20 Mai 2018FIBRE1737,04C11,0637,04
20 Mai 2018FIBRE2858,04C-9,9458,04
20 Mai 2018FIBRE524,29C23,8124,29
20 Mai 2018FIBRE5252,54C-4,4452,54
20 Mai 2018FIBRQ5252,54P4,44-43,66
20 Mai 2018FIBRE827,79C20,3127,79
20 Mai 2018FIBRQ1646,79P-1,31-49,41
20 Mai 2018FIBRQ2858,04P9,94-38,16
20 Mai 2018FIBRE1646,79C1,3146,79
20 Mai 2018FIBRE4242,29C5,8142,29
17 Jun 2018FIBRR5353P4,9-43,2
17 Jun 2018FIBRF5252C-3,952
17 Jun 2018FIBRR1747,5P-0,6-48,7
17 Jun 2018FIBRR7636,75P-11,35-59,45
17 Jun 2018FIBRF5353C-4,953
17 Jun 2018FIBRF8545,75C2,3545,75
17 Jun 2018FIBRR5252P3,9-44,2
17 Jun 2018FIBRF6030,5C17,630,5
17 Jun 2018FIBRF7636,75C11,3536,75
17 Jun 2018FIBRF2858,5C-10,458,5
17 Jun 2018FIBRR2858,5P10,4-37,7
17 Jun 2018FIBRR6030,5P-17,6-65,7
17 Jun 2018FIBRF5757C-8,957
17 Jun 2018FIBRF2525C23,125
17 Jun 2018FIBRR2525P-23,1-71,2
17 Jun 2018FIBRR5757P8,9-39,2
17 Jun 2018FIBRF1747,5C0,647,5
17 Jun 2018FIBRR8545,75P-2,35-50,45
15 Jul 2018FIBRG8545,25C2,8545,25
15 Jul 2018FIBRS8545,25P-2,85-50,95
18 Nov 2018FIBRW2858,5P10,4-37,7
18 Nov 2018FIBRK3474,5C-26,474,5
18 Nov 2018FIBRW1747,5P-0,6-48,7
18 Nov 2018FIBRK2858,5C-10,458,5
18 Nov 2018FIBRW6040,25P-7,85-55,95
18 Nov 2018FIBRK1747,5C0,647,5
18 Nov 2018FIBRW3474,5P26,4-21,7
18 Nov 2018FIBRK6040,25C7,8540,25
20 Jan 2019FIBRA1231,29C16,8131,29
20 Jan 2019FIBRM1635,29P-12,81-60,91
20 Jan 2019FIBRA1635,29C12,8135,29
20 Jan 2019FIBRM524,29P-23,81-71,91
20 Jan 2019FIBRA524,29C23,8124,29
20 Jan 2019FIBRM1231,29P-16,81-64,91
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:40 V: D:20171216 20:18:02