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
  +1,67 +3,33% 51,86 52,28 49,64 50,51 51,86 19:45:00
mais cotações »

FIBR3 - Opções Fibria ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Nov 2017FIBRK5454,54C-2,6854,54
20 Nov 2017FIBRK726,29C25,5726,29
20 Nov 2017FIBRW636,79P-15,07-66,93
20 Nov 2017FIBRK636,79C15,0736,79
20 Nov 2017FIBRK3636,29C15,5736,29
20 Nov 2017FIBRW5050,54P-1,32-53,18
20 Nov 2017FIBRW4747,29P-4,57-56,43
20 Nov 2017FIBRK1848,79C3,0748,79
20 Nov 2017FIBRW726,29P-25,57-77,43
20 Nov 2017FIBRW5454,54P2,68-49,18
20 Nov 2017FIBRK6949,79C2,0749,79
20 Nov 2017FIBRW1141,79P-10,07-61,93
20 Nov 2017FIBRK5656,54C-4,6856,54
20 Nov 2017FIBRW838,79P-13,07-64,93
20 Nov 2017FIBRK838,79C13,0738,79
20 Nov 2017FIBRK939,79C12,0739,79
20 Nov 2017FIBRW939,79P-12,07-63,93
20 Nov 2017FIBRW4545,29P-6,57-58,43
20 Nov 2017FIBRW4646,29P-5,57-57,43
20 Nov 2017FIBRK4747,29C4,5747,29
20 Nov 2017FIBRK4545,29C6,5745,29
20 Nov 2017FIBRK4646,29C5,5746,29
20 Nov 2017FIBRK5050,54C1,3250,54
20 Nov 2017FIBRK5151,54C0,3251,54
20 Nov 2017FIBRK5353,54C-1,6853,54
20 Nov 2017FIBRK5252,54C-0,6852,54
20 Nov 2017FIBRW1848,79P-3,07-54,93
20 Nov 2017FIBRW5151,54P-0,32-52,18
20 Nov 2017FIBRK5555,54C-3,6855,54
20 Nov 2017FIBRW5555,54P3,68-48,18
20 Nov 2017FIBRW3636,29P-15,57-67,43
20 Nov 2017FIBRW7037,79P-14,07-65,93
20 Nov 2017FIBRK7037,79C14,0737,79
20 Nov 2017FIBRW5252,54P0,68-51,18
20 Nov 2017FIBRK1242,79C9,0742,79
20 Nov 2017FIBRW5656,54P4,68-47,18
20 Nov 2017FIBRW5353,54P1,68-50,18
20 Nov 2017FIBRK1343,79C8,0743,79
20 Nov 2017FIBRK1747,79C4,0747,79
20 Nov 2017FIBRK1444,79C7,0744,79
20 Nov 2017FIBRW1545,79P-6,07-57,93
20 Nov 2017FIBRK1040,79C11,0740,79
20 Nov 2017FIBRW1747,79P-4,07-55,93
20 Nov 2017FIBRK1545,79C6,0745,79
20 Nov 2017FIBRW1444,79P-7,07-58,93
20 Nov 2017FIBRK1646,79C5,0746,79
20 Nov 2017FIBRW1646,79P-5,07-56,93
20 Nov 2017FIBRW1040,79P-11,07-62,93
20 Nov 2017FIBRW1939,04P-12,82-64,68
20 Nov 2017FIBRW1343,79P-8,07-59,93
20 Nov 2017FIBRW6949,79P-2,07-53,93
20 Nov 2017FIBRK1939,04C12,8239,04
20 Nov 2017FIBRW1242,79P-9,07-60,93
20 Nov 2017FIBRK1141,79C10,0741,79
17 Dez 2017FIBRX4444P-7,86-59,72
17 Dez 2017FIBRX1444,5P-7,36-59,22
17 Dez 2017FIBRX4545P-6,86-58,72
17 Dez 2017FIBRX5151P-0,86-52,72
17 Dez 2017FIBRL1040,5C11,3640,5
17 Dez 2017FIBRX1343,5P-8,36-60,22
17 Dez 2017FIBRL2555,5C-3,6455,5
17 Dez 2017FIBRX2555,5P3,64-48,22
17 Dez 2017FIBRX5454P2,14-49,72
17 Dez 2017FIBRX3838P-13,86-65,72
17 Dez 2017FIBRX5757P5,14-46,72
17 Dez 2017FIBRL3838C13,8638
17 Dez 2017FIBRX5050P-1,86-53,72
17 Dez 2017FIBRX5555P3,14-48,72
17 Dez 2017FIBRL5050C1,8650
17 Dez 2017FIBRL4949C2,8649
17 Dez 2017FIBRL5151C0,8651
17 Dez 2017FIBRL4444C7,8644
17 Dez 2017FIBRL4545C6,8645
17 Dez 2017FIBRL4848C3,8648
17 Dez 2017FIBRX1040,5P-11,36-63,22
17 Dez 2017FIBRX1545,5P-6,36-58,22
17 Dez 2017FIBRX2252,5P0,64-51,22
17 Dez 2017FIBRL4747C4,8647
17 Dez 2017FIBRL5353C-1,1453
17 Dez 2017FIBRL2353,5C-1,6453,5
17 Dez 2017FIBRL5555C-3,1455
17 Dez 2017FIBRL1545,5C6,3645,5
17 Dez 2017FIBRL2828C23,8628
17 Dez 2017FIBRL2252,5C-0,6452,5
17 Dez 2017FIBRL1444,5C7,3644,5
17 Dez 2017FIBRX1949,5P-2,36-54,22
17 Dez 2017FIBRL4343C8,8643
17 Dez 2017FIBRL5757C-5,1457
17 Dez 2017FIBRL1646,5C5,3646,5
17 Dez 2017FIBRL1343,5C8,3643,5
17 Dez 2017FIBRL2757,5C-5,6457,5
17 Dez 2017FIBRL5454C-2,1454
17 Dez 2017FIBRL3535C16,8635
17 Dez 2017FIBRX3535P-16,86-68,72
17 Dez 2017FIBRX2757,5P5,64-46,22
17 Dez 2017FIBRL4646C5,8646
17 Dez 2017FIBRX2828P-23,86-75,72
17 Dez 2017FIBRL5252C-0,1452
17 Dez 2017FIBRX4343P-8,86-60,72
17 Dez 2017FIBRX1646,5P-5,36-57,22
17 Dez 2017FIBRX5656P4,14-47,72
17 Dez 2017FIBRL1949,5C2,3649,5
17 Dez 2017FIBRL5656C-4,1456
17 Dez 2017FIBRX4949P-2,86-54,72
17 Dez 2017FIBRX4848P-3,86-55,72
17 Dez 2017FIBRX2353,5P1,64-50,22
17 Dez 2017FIBRX5252P0,14-51,72
17 Dez 2017FIBRX5353P1,14-50,72
17 Dez 2017FIBRX4646P-5,86-57,72
17 Dez 2017FIBRX4747P-4,86-56,72
14 Jan 2018FIBRA4343C8,8643
14 Jan 2018FIBRA646,5C5,3646,5
14 Jan 2018FIBRA1747,5C4,3647,5
14 Jan 2018FIBRA1343,5C8,3643,5
14 Jan 2018FIBRA1444,5C7,3644,5
14 Jan 2018FIBRM4343P-8,86-60,72
14 Jan 2018FIBRA5555C-3,1455
14 Jan 2018FIBRM5555P3,14-48,72
14 Jan 2018FIBRM646,5P-5,36-57,22
14 Jan 2018FIBRA1545,5C6,3645,5
14 Jan 2018FIBRA1848,5C3,3648,5
14 Jan 2018FIBRM1747,5P-4,36-56,22
14 Jan 2018FIBRM1848,5P-3,36-55,22
14 Jan 2018FIBRM1545,5P-6,36-58,22
14 Jan 2018FIBRM1444,5P-7,36-59,22
14 Jan 2018FIBRA1949,5C2,3649,5
14 Jan 2018FIBRM1343,5P-8,36-60,22
14 Jan 2018FIBRM1949,5P-2,36-54,22
14 Jan 2018FIBRA4949C2,8649
14 Jan 2018FIBRM5151P-0,86-52,72
14 Jan 2018FIBRM5050P-1,86-53,72
14 Jan 2018FIBRM4949P-2,86-54,72
14 Jan 2018FIBRM4646P-5,86-57,72
14 Jan 2018FIBRM4747P-4,86-56,72
14 Jan 2018FIBRM5353P1,14-50,72
14 Jan 2018FIBRA4747C4,8647
14 Jan 2018FIBRM5454P2,14-49,72
14 Jan 2018FIBRA4444C7,8644
14 Jan 2018FIBRA5454C-2,1454
14 Jan 2018FIBRA5151C0,8651
14 Jan 2018FIBRM4848P-3,86-55,72
14 Jan 2018FIBRM5252P0,14-51,72
14 Jan 2018FIBRA4646C5,8646
14 Jan 2018FIBRA4545C6,8645
14 Jan 2018FIBRA4848C3,8648
14 Jan 2018FIBRA5353C-1,1453
14 Jan 2018FIBRA5050C1,8650
14 Jan 2018FIBRM4444P-7,86-59,72
14 Jan 2018FIBRM4545P-6,86-58,72
14 Jan 2018FIBRA5252C-0,1452
18 Fev 2018FIBRB858C-6,1458
18 Fev 2018FIBRN4949P-2,86-54,72
18 Fev 2018FIBRB5656C-4,1456
18 Fev 2018FIBRN5454P2,14-49,72
18 Fev 2018FIBRN858P6,14-45,72
18 Fev 2018FIBRB4949C2,8649
18 Fev 2018FIBRN5050P-1,86-53,72
18 Fev 2018FIBRN5252P0,14-51,72
18 Fev 2018FIBRN5151P-0,86-52,72
18 Fev 2018FIBRN4848P-3,86-55,72
18 Fev 2018FIBRB8848,25C3,6148,25
18 Fev 2018FIBRN3939P-12,86-64,72
18 Fev 2018FIBRB5757C-5,1457
18 Fev 2018FIBRN5757P5,14-46,72
18 Fev 2018FIBRB3939C12,8639
18 Fev 2018FIBRB5959C-7,1459
18 Fev 2018FIBRN5828,5P-23,36-75,22
18 Fev 2018FIBRB4848C3,8648
18 Fev 2018FIBRB1555,5C-3,6455,5
18 Fev 2018FIBRN5656P4,14-47,72
18 Fev 2018FIBRN5959P7,14-44,72
18 Fev 2018FIBRB5828,5C23,3628,5
18 Fev 2018FIBRN8848,25P-3,61-55,47
18 Fev 2018FIBRN1555,5P3,64-48,22
18 Fev 2018FIBRB5151C0,8651
18 Fev 2018FIBRN2828P-23,86-75,72
18 Fev 2018FIBRN5555P3,14-48,72
18 Fev 2018FIBRB1050,5C1,3650,5
18 Fev 2018FIBRB5252C-0,1452
18 Fev 2018FIBRN1050,5P-1,36-53,22
18 Fev 2018FIBRB5555C-3,1455
18 Fev 2018FIBRB5050C1,8650
18 Fev 2018FIBRB5454C-2,1454
18 Fev 2018FIBRN1848,5P-3,36-55,22
18 Fev 2018FIBRB2828C23,8628
18 Fev 2018FIBRB1848,5C3,3648,5
20 Mai 2018FIBRQ1737,04P-14,82-66,68
20 Mai 2018FIBRE1737,04C14,8237,04
20 Mai 2018FIBRE827,79C24,0727,79
20 Mai 2018FIBRQ827,79P-24,07-75,93
20 Mai 2018FIBRE524,29C27,5724,29
20 Mai 2018FIBRQ524,29P-27,57-79,43
17 Jun 2018FIBRR8545,75P-6,11-57,97
17 Jun 2018FIBRR7636,75P-15,11-66,97
17 Jun 2018FIBRF8545,75C6,1145,75
17 Jun 2018FIBRF7636,75C15,1136,75
17 Jun 2018FIBRF6030,5C21,3630,5
17 Jun 2018FIBRR6030,5P-21,36-73,22
20 Jan 2019FIBRA1635,29C16,5735,29
20 Jan 2019FIBRA524,29C27,5724,29
20 Jan 2019FIBRM1635,29P-16,57-68,43
20 Jan 2019FIBRA1231,29C20,5731,29
20 Jan 2019FIBRM524,29P-27,57-79,43
20 Jan 2019FIBRM1231,29P-20,57-72,43
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:33 V: D:20171022 04:46:57