GGBR4 - Opções Gerdau PN

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
Gerdau PN GGBR4 Bovespa Preferencial BRGGBRACNPR8 Ação Preferencial da Gerdau S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +0,26 +2,53% 10,54 10,59 10,16 10,25 10,28 19:45:00
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Nov 2017GGBRW4414,48P3,94-6,6
20 Nov 2017GGBRW1413,98P3,44-7,1
20 Nov 2017GGBRK4313,48C-2,9413,48
20 Nov 2017GGBRK6111,23C-0,6911,23
20 Nov 2017GGBRK109,98C0,569,98
20 Nov 2017GGBRW1312,98P2,44-8,1
20 Nov 2017GGBRK848,38C2,168,38
20 Nov 2017GGBRK1211,98C-1,4411,98
20 Nov 2017GGBRW1211,98P1,44-9,1
20 Nov 2017GGBRW6111,23P0,69-9,85
20 Nov 2017GGBRK98,98C1,568,98
20 Nov 2017GGBRW1110,98P0,44-10,1
20 Nov 2017GGBRW109,98P-0,56-11,1
20 Nov 2017GGBRW4313,48P2,94-7,6
20 Nov 2017GGBRW7212,73P2,19-8,35
20 Nov 2017GGBRK4010,48C0,0610,48
20 Nov 2017GGBRK1110,98C-0,4410,98
20 Nov 2017GGBRK4212,48C-1,9412,48
20 Nov 2017GGBRK4111,48C-0,9411,48
20 Nov 2017GGBRK868,58C1,968,58
20 Nov 2017GGBRK888,78C1,768,78
20 Nov 2017GGBRW6212,23P1,69-8,85
20 Nov 2017GGBRK6414,23C-3,6914,23
20 Nov 2017GGBRK6212,23C-1,6912,23
20 Nov 2017GGBRW989,78P-0,76-11,3
20 Nov 2017GGBRW6414,23P3,69-6,85
20 Nov 2017GGBRK7111,73C-1,1911,73
20 Nov 2017GGBRW828,18P-2,36-12,9
20 Nov 2017GGBRK828,18C2,368,18
20 Nov 2017GGBRW7111,73P1,19-9,35
20 Nov 2017GGBRW969,58P-0,96-11,5
20 Nov 2017GGBRW949,38P-1,16-11,7
20 Nov 2017GGBRK969,58C0,969,58
20 Nov 2017GGBRK949,38C1,169,38
20 Nov 2017GGBRK929,18C1,369,18
20 Nov 2017GGBRK989,78C0,769,78
20 Nov 2017GGBRW848,38P-2,16-12,7
20 Nov 2017GGBRW929,18P-1,36-11,9
20 Nov 2017GGBRW888,78P-1,76-12,3
20 Nov 2017GGBRW868,58P-1,96-12,5
20 Nov 2017GGBRW4212,48P1,94-8,6
20 Nov 2017GGBRW98,98P-1,56-12,1
20 Nov 2017GGBRK4414,48C-3,9414,48
20 Nov 2017GGBRK1413,98C-3,4413,98
20 Nov 2017GGBRK7212,73C-2,1912,73
20 Nov 2017GGBRW87,98P-2,56-13,1
20 Nov 2017GGBRK87,98C2,567,98
20 Nov 2017GGBRW4111,48P0,94-9,6
20 Nov 2017GGBRW4010,48P-0,06-10,6
20 Nov 2017GGBRK1312,98C-2,4412,98
17 Dez 2017GGBRL4717,96C-7,4217,96
17 Dez 2017GGBRL4616,96C-6,4216,96
17 Dez 2017GGBRL4515,96C-5,4215,96
17 Dez 2017GGBRL1212,46C-1,9212,46
17 Dez 2017GGBRX1414,46P3,92-6,62
17 Dez 2017GGBRX8212,96P2,42-8,12
17 Dez 2017GGBRL1313,46C-2,9213,46
17 Dez 2017GGBRL8212,96C-2,4212,96
17 Dez 2017GGBRX7010,21P-0,33-10,87
17 Dez 2017GGBRX4616,96P6,42-4,12
17 Dez 2017GGBRL989,96C0,589,96
17 Dez 2017GGBRX989,96P-0,58-11,12
17 Dez 2017GGBRL1111,46C-0,9211,46
17 Dez 2017GGBRX1212,46P1,92-8,62
17 Dez 2017GGBRL939,36C1,189,36
17 Dez 2017GGBRX939,36P-1,18-11,72
17 Dez 2017GGBRX1717,46P6,92-3,62
17 Dez 2017GGBRX3413,96P3,42-7,12
17 Dez 2017GGBRX1515,46P4,92-5,62
17 Dez 2017GGBRX1616,46P5,92-4,62
17 Dez 2017GGBRL3413,96C-3,4213,96
17 Dez 2017GGBRX4414,96P4,42-6,12
17 Dez 2017GGBRL1717,46C-6,9217,46
17 Dez 2017GGBRX3212,71P2,17-8,37
17 Dez 2017GGBRL1818,46C-7,9218,46
17 Dez 2017GGBRX7111,21P0,67-9,87
17 Dez 2017GGBRL1010,46C0,0810,46
17 Dez 2017GGBRX1010,46P-0,08-10,62
17 Dez 2017GGBRL4414,96C-4,4214,96
17 Dez 2017GGBRL4111,96C-1,4211,96
17 Dez 2017GGBRX1818,46P7,92-2,62
17 Dez 2017GGBRL1515,46C-4,9215,46
17 Dez 2017GGBRL1616,46C-5,9216,46
17 Dez 2017GGBRL389,86C0,689,86
17 Dez 2017GGBRX4111,96P1,42-9,12
17 Dez 2017GGBRX3111,71P1,17-9,37
17 Dez 2017GGBRX929,26P-1,28-11,82
17 Dez 2017GGBRX747,46P-3,08-13,62
17 Dez 2017GGBRL3111,71C-1,1711,71
17 Dez 2017GGBRL4818,96C-8,4218,96
17 Dez 2017GGBRL747,46C3,087,46
17 Dez 2017GGBRL606,06C4,486,06
17 Dez 2017GGBRX4212,21P1,67-8,87
17 Dez 2017GGBRX7313,71P3,17-7,37
17 Dez 2017GGBRL3212,71C-2,1712,71
17 Dez 2017GGBRX1313,46P2,92-7,62
17 Dez 2017GGBRX606,06P-4,48-15,02
17 Dez 2017GGBRL7313,71C-3,1713,71
17 Dez 2017GGBRL7010,21C0,3310,21
17 Dez 2017GGBRL4010,96C-0,4210,96
17 Dez 2017GGBRL4212,21C-1,6712,21
17 Dez 2017GGBRX4717,96P7,42-3,12
17 Dez 2017GGBRL1414,46C-3,9214,46
17 Dez 2017GGBRX389,86P-0,68-11,22
17 Dez 2017GGBRX4010,96P0,42-10,12
17 Dez 2017GGBRX4818,96P8,42-2,12
17 Dez 2017GGBRL7111,21C-0,6711,21
17 Dez 2017GGBRX777,76P-2,78-13,32
17 Dez 2017GGBRX4515,96P5,42-5,12
17 Dez 2017GGBRL929,26C1,289,26
17 Dez 2017GGBRX1111,46P0,92-9,62
17 Dez 2017GGBRL777,76C2,787,76
14 Jan 2018GGBRA416,73C-6,1916,73
14 Jan 2018GGBRM1010,48P-0,06-10,6
14 Jan 2018GGBRM612,23P1,69-8,85
14 Jan 2018GGBRA211,98C-1,4411,98
14 Jan 2018GGBRM110,23P-0,31-10,85
14 Jan 2018GGBRM211,98P1,44-9,1
14 Jan 2018GGBRA999,98C0,569,98
14 Jan 2018GGBRA612,23C-1,6912,23
14 Jan 2018GGBRA515,48C-4,9415,48
14 Jan 2018GGBRM4313,98P3,44-7,1
14 Jan 2018GGBRM4111,23P0,69-9,85
14 Jan 2018GGBRM4010,73P0,19-10,35
14 Jan 2018GGBRM916,98P6,44-4,1
14 Jan 2018GGBRA1313,48C-2,9413,48
14 Jan 2018GGBRA4010,73C-0,1910,73
14 Jan 2018GGBRA4111,23C-0,6911,23
14 Jan 2018GGBRM1414,48P3,94-6,6
14 Jan 2018GGBRM1313,48P2,94-7,6
14 Jan 2018GGBRM1110,98P0,44-10,1
14 Jan 2018GGBRM1212,48P1,94-8,6
14 Jan 2018GGBRA1414,48C-3,9414,48
14 Jan 2018GGBRA1010,48C0,0610,48
14 Jan 2018GGBRA1212,48C-1,9412,48
14 Jan 2018GGBRM4515,98P5,44-5,1
14 Jan 2018GGBRM416,73P6,19-4,35
14 Jan 2018GGBRA4313,98C-3,4413,98
14 Jan 2018GGBRA4515,98C-5,4415,98
14 Jan 2018GGBRM515,48P4,94-5,6
14 Jan 2018GGBRA979,78C0,769,78
14 Jan 2018GGBRA319,18C1,369,18
14 Jan 2018GGBRA1514,98C-4,4414,98
14 Jan 2018GGBRM6312,98P2,44-8,1
14 Jan 2018GGBRM6111,48P0,94-9,6
14 Jan 2018GGBRA6312,98C-2,4412,98
14 Jan 2018GGBRA6414,73C-4,1914,73
14 Jan 2018GGBRM319,18P-1,36-11,9
14 Jan 2018GGBRM1514,98P4,44-6,1
14 Jan 2018GGBRM878,78P-1,76-12,3
14 Jan 2018GGBRA878,78C1,768,78
14 Jan 2018GGBRA110,23C0,3110,23
14 Jan 2018GGBRA313,23C-2,6913,23
14 Jan 2018GGBRA1110,98C-0,4410,98
14 Jan 2018GGBRA505,48C5,065,48
14 Jan 2018GGBRA6111,48C-0,9411,48
14 Jan 2018GGBRM6414,73P4,19-6,35
14 Jan 2018GGBRM313,23P2,69-7,85
14 Jan 2018GGBRM959,58P-0,96-11,5
14 Jan 2018GGBRA916,98C-6,4416,98
14 Jan 2018GGBRA939,38C1,169,38
14 Jan 2018GGBRM979,78P-0,76-11,3
14 Jan 2018GGBRM898,98P-1,56-12,1
14 Jan 2018GGBRM505,48P-5,06-15,6
14 Jan 2018GGBRM999,98P-0,56-11,1
14 Jan 2018GGBRM939,38P-1,16-11,7
14 Jan 2018GGBRA898,98C1,568,98
14 Jan 2018GGBRA959,58C0,969,58
18 Fev 2018GGBRB828,38C2,168,38
18 Fev 2018GGBRN7212,23P1,69-8,85
18 Fev 2018GGBRB7212,23C-1,6912,23
18 Fev 2018GGBRB3111,48C-0,9411,48
18 Fev 2018GGBRB585,78C4,765,78
18 Fev 2018GGBRB848,58C1,968,58
18 Fev 2018GGBRB868,78C1,768,78
18 Fev 2018GGBRB888,98C1,568,98
18 Fev 2018GGBRB88,18C2,368,18
18 Fev 2018GGBRN888,98P-1,56-12,1
18 Fev 2018GGBRB3818,23C-7,6918,23
18 Fev 2018GGBRB99,18C1,369,18
18 Fev 2018GGBRB4010,48C0,0610,48
18 Fev 2018GGBRN99,18P-1,36-11,9
18 Fev 2018GGBRB6111,73C-1,1911,73
18 Fev 2018GGBRB4111,98C-1,4411,98
18 Fev 2018GGBRN3111,48P0,94-9,6
18 Fev 2018GGBRN828,38P-2,16-12,7
18 Fev 2018GGBRN868,78P-1,76-12,3
18 Fev 2018GGBRN848,58P-1,96-12,5
18 Fev 2018GGBRN6111,73P1,19-9,35
18 Fev 2018GGBRN585,78P-4,76-15,3
18 Fev 2018GGBRB3313,48C-2,9413,48
18 Fev 2018GGBRN88,18P-2,36-12,9
18 Fev 2018GGBRB969,78C0,769,78
18 Fev 2018GGBRN3818,23P7,69-2,85
18 Fev 2018GGBRB6010,73C-0,1910,73
18 Fev 2018GGBRN3313,48P2,94-7,6
18 Fev 2018GGBRN4010,48P-0,06-10,6
18 Fev 2018GGBRN999,98P-0,56-11,1
18 Fev 2018GGBRN4111,98P1,44-9,1
18 Fev 2018GGBRN6010,73P0,19-10,35
18 Fev 2018GGBRB949,58C0,969,58
18 Fev 2018GGBRB929,38C1,169,38
18 Fev 2018GGBRB999,98C0,569,98
18 Fev 2018GGBRN929,38P-1,16-11,7
18 Fev 2018GGBRN969,78P-0,76-11,3
18 Fev 2018GGBRN949,58P-0,96-11,5
18 Mar 2018GGBRO3010,73P0,19-10,35
18 Mar 2018GGBRC49,98C0,569,98
18 Mar 2018GGBRC656,58C3,966,58
18 Mar 2018GGBRO3111,73P1,19-9,35
18 Mar 2018GGBRO6212,23P1,69-8,85
18 Mar 2018GGBRC2110,98C-0,4410,98
18 Mar 2018GGBRO656,58P-3,96-14,5
18 Mar 2018GGBRC6212,23C-1,6912,23
18 Mar 2018GGBRC515,73C-5,1915,73
18 Mar 2018GGBRO969,68P-0,86-11,4
18 Mar 2018GGBRC969,68C0,869,68
18 Mar 2018GGBRO515,73P5,19-5,35
18 Mar 2018GGBRC3010,73C-0,1910,73
18 Mar 2018GGBRC3111,73C-1,1911,73
18 Mar 2018GGBRO2110,98P0,44-10,1
18 Mar 2018GGBRO49,98P-0,56-11,1
18 Mar 2018GGBRC6717,23C-6,6917,23
18 Mar 2018GGBRO6717,23P6,69-3,85
15 Abr 2018GGBRD838,38C2,168,38
15 Abr 2018GGBRP838,38P-2,16-12,7
15 Abr 2018GGBRP59,48P-1,06-11,6
15 Abr 2018GGBRP5111,58P1,04-9,5
15 Abr 2018GGBRP5313,48P2,94-7,6
15 Abr 2018GGBRD59,48C1,069,48
15 Abr 2018GGBRP3010,33P-0,21-10,75
15 Abr 2018GGBRP4010,83P0,29-10,25
15 Abr 2018GGBRP4212,08P1,54-9
15 Abr 2018GGBRD3212,58C-2,0412,58
15 Abr 2018GGBRD3111,08C-0,5411,08
15 Abr 2018GGBRD5313,48C-2,9413,48
15 Abr 2018GGBRD5111,58C-1,0411,58
15 Abr 2018GGBRD1111,33C-0,7911,33
15 Abr 2018GGBRD312,98C-2,4412,98
15 Abr 2018GGBRD3010,33C0,2110,33
15 Abr 2018GGBRP3212,58P2,04-8,5
15 Abr 2018GGBRD909,58C0,969,58
15 Abr 2018GGBRP4414,98P4,44-6,1
15 Abr 2018GGBRP808,08P-2,46-13
15 Abr 2018GGBRD4414,98C-4,4414,98
15 Abr 2018GGBRP1111,33P0,79-9,75
15 Abr 2018GGBRP312,98P2,44-8,1
15 Abr 2018GGBRP909,58P-0,96-11,5
15 Abr 2018GGBRD4212,08C-1,5412,08
15 Abr 2018GGBRD808,08C2,468,08
15 Abr 2018GGBRP3111,08P0,54-10
15 Abr 2018GGBRD4010,83C-0,2910,83
19 Ago 2018GGBRT4212,48P1,94-8,6
19 Ago 2018GGBRH98,98C1,568,98
19 Ago 2018GGBRH1716,98C-6,4416,98
19 Ago 2018GGBRT1716,98P6,44-4,1
19 Ago 2018GGBRT98,98P-1,56-12,1
19 Ago 2018GGBRH4212,48C-1,9412,48
16 Set 2018GGBRU111,75P1,21-9,33
16 Set 2018GGBRU313P2,46-8,08
16 Set 2018GGBRI111,75C-1,2111,75
16 Set 2018GGBRI313C-2,4613
16 Set 2018GGBRU515,75P5,21-5,33
16 Set 2018GGBRI515,75C-5,2115,75
18 Nov 2018GGBRK8313,25C-2,7113,25
18 Nov 2018GGBRK8111,25C-0,7111,25
18 Nov 2018GGBRW8111,25P0,71-9,83
18 Nov 2018GGBRW8313,25P2,71-7,83
16 Dez 2018GGBRL110,5C0,0410,5
16 Dez 2018GGBRX515,25P4,71-5,83
16 Dez 2018GGBRL212,5C-1,9612,5
16 Dez 2018GGBRX110,5P-0,04-10,58
16 Dez 2018GGBRX212,5P1,96-8,58
16 Dez 2018GGBRL515,25C-4,7115,25
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:40 V: D:20171118 10:12:55