Opções Bradesco ON - BBDC3

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
Bradesco ON BBDC3 Bovespa Ordinária BRBBDCACNOR1 Ação Ordinária do Banco Bradesco S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,22 -0,78% 27,88 27,97 27,47 27,89 28,1 10:39:36
mais cotações »

Opções Bradesco ON - BBDC3

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
17 Jun 2018BBDCR30930,96P3,08-24,8
17 Jun 2018BBDCR30430,46P2,58-25,3
17 Jun 2018BBDCR34331,21P3,33-24,55
17 Jun 2018BBDCR534,05P6,17-21,71
17 Jun 2018BBDCF34331,21C-3,3331,21
17 Jun 2018BBDCR29629,59P1,71-26,17
17 Jun 2018BBDCR29129,09P1,21-26,67
17 Jun 2018BBDCR27027,09P-0,79-28,67
17 Jun 2018BBDCF2620,63C7,2520,63
17 Jun 2018BBDCF534,05C-6,1734,05
17 Jun 2018BBDCF28028,09C-0,2128,09
17 Jun 2018BBDCF27027,09C0,7927,09
17 Jun 2018BBDCR31431,46P3,58-24,3
17 Jun 2018BBDCR32532,46P4,58-23,3
17 Jun 2018BBDCR37337,3P9,42-18,46
17 Jun 2018BBDCR36836,8P8,92-18,96
17 Jun 2018BBDCR37837,8P9,92-17,96
17 Jun 2018BBDCR38338,3P10,42-17,46
17 Jun 2018BBDCF1226,21C1,6726,21
17 Jun 2018BBDCR35835,8P7,92-19,96
17 Jun 2018BBDCF25322,44C5,4422,44
17 Jun 2018BBDCR34834,8P6,92-20,96
17 Jun 2018BBDCR33633,46P5,58-22,3
17 Jun 2018BBDCR33529,84P1,96-25,92
17 Jun 2018BBDCR25322,44P-5,44-33,32
17 Jun 2018BBDCF33529,84C-1,9629,84
17 Jun 2018BBDCF3434,3C-6,4234,3
17 Jun 2018BBDCR28028,09P0,21-27,67
17 Jun 2018BBDCF29629,59C-1,7129,59
17 Jun 2018BBDCF30430,46C-2,5830,46
17 Jun 2018BBDCF30930,96C-3,0830,96
17 Jun 2018BBDCF29129,09C-1,2129,09
17 Jun 2018BBDCR36336,3P8,42-19,46
17 Jun 2018BBDCR32932,96P5,08-22,8
17 Jun 2018BBDCR35335,3P7,42-20,46
17 Jun 2018BBDCF36336,3C-8,4236,3
17 Jun 2018BBDCF31431,46C-3,5831,46
17 Jun 2018BBDCF32532,46C-4,5832,46
17 Jun 2018BBDCF37337,3C-9,4237,3
17 Jun 2018BBDCF37837,8C-9,9237,8
17 Jun 2018BBDCF38338,3C-10,4238,3
17 Jun 2018BBDCF36836,8C-8,9236,8
17 Jun 2018BBDCF35835,8C-7,9235,8
17 Jun 2018BBDCF33633,46C-5,5833,46
17 Jun 2018BBDCF34834,8C-6,9234,8
17 Jun 2018BBDCR31931,96P4,08-23,8
17 Jun 2018BBDCF35335,3C-7,4235,3
17 Jun 2018BBDCR2620,63P-7,25-35,13
17 Jun 2018BBDCR1226,21P-1,67-29,55
17 Jun 2018BBDCR3434,3P6,42-21,46
17 Jun 2018BBDCF31931,96C-4,0831,96
17 Jun 2018BBDCF32932,96C-5,0832,96
15 Jul 2018BBDCG9935,47C-7,5935,47
15 Jul 2018BBDCG9128,2C-0,3228,2
15 Jul 2018BBDCG29229,22C-1,3429,22
15 Jul 2018BBDCS32232,22P4,34-23,54
15 Jul 2018BBDCG7228,65C-0,7728,65
15 Jul 2018BBDCS29829,72P1,84-26,04
15 Jul 2018BBDCS9935,47P7,59-20,29
15 Jul 2018BBDCS31231,22P3,34-24,54
15 Jul 2018BBDCS30830,72P2,84-25,04
15 Jul 2018BBDCS30230,22P2,34-25,54
15 Jul 2018BBDCS33233,22P5,34-22,54
15 Jul 2018BBDCS32732,72P4,84-23,04
15 Jul 2018BBDCG7727,61C0,2727,61
15 Jul 2018BBDCS31731,72P3,84-24,04
15 Jul 2018BBDCS9128,2P0,32-27,56
15 Jul 2018BBDCG36736,72C-8,8436,72
15 Jul 2018BBDCG32232,22C-4,3432,22
15 Jul 2018BBDCG32732,72C-4,8432,72
15 Jul 2018BBDCG33233,22C-5,3433,22
15 Jul 2018BBDCG31731,72C-3,8431,72
15 Jul 2018BBDCG31231,22C-3,3431,22
15 Jul 2018BBDCG29829,72C-1,8429,72
15 Jul 2018BBDCG30230,22C-2,3430,22
15 Jul 2018BBDCG30830,72C-2,8430,72
15 Jul 2018BBDCG33733,72C-5,8433,72
15 Jul 2018BBDCG34234,22C-6,3434,22
15 Jul 2018BBDCS33733,72P5,84-22,04
15 Jul 2018BBDCG37237,22C-9,3437,22
15 Jul 2018BBDCG37837,72C-9,8437,72
15 Jul 2018BBDCG36236,22C-8,3436,22
15 Jul 2018BBDCG35835,72C-7,8435,72
15 Jul 2018BBDCG34834,72C-6,8434,72
15 Jul 2018BBDCG35235,22C-7,3435,22
15 Jul 2018BBDCS29229,22P1,34-26,54
15 Jul 2018BBDCS7727,61P-0,27-28,15
15 Jul 2018BBDCS36736,72P8,84-19,04
15 Jul 2018BBDCS37237,22P9,34-18,54
15 Jul 2018BBDCS36236,22P8,34-19,54
15 Jul 2018BBDCS35835,72P7,84-20,04
15 Jul 2018BBDCS34834,72P6,84-21,04
15 Jul 2018BBDCS35235,22P7,34-20,54
15 Jul 2018BBDCG27827,86C0,0227,86
15 Jul 2018BBDCS27827,86P-0,02-27,9
15 Jul 2018BBDCG7430,47C-2,5930,47
15 Jul 2018BBDCG6825,24C2,6425,24
15 Jul 2018BBDCS6825,24P-2,64-30,52
15 Jul 2018BBDCS7228,65P0,77-27,11
15 Jul 2018BBDCG3026,61C1,2726,61
15 Jul 2018BBDCS7430,47P2,59-25,29
15 Jul 2018BBDCS34234,22P6,34-21,54
15 Jul 2018BBDCS37837,72P9,84-18,04
15 Jul 2018BBDCS3026,61P-1,27-29,15
19 Ago 2018BBDCH5727,57C0,3127,57
19 Ago 2018BBDCT5727,57P-0,31-28,19
19 Ago 2018BBDCH926,16C1,7226,16
19 Ago 2018BBDCT926,16P-1,72-29,6
19 Ago 2018BBDCH25125,16C2,7225,16
19 Ago 2018BBDCT2828,07P0,19-27,69
19 Ago 2018BBDCT3434,07P6,19-21,69
19 Ago 2018BBDCH5929,57C-1,6929,57
19 Ago 2018BBDCT5828,57P0,69-27,19
19 Ago 2018BBDCT5929,57P1,69-26,19
19 Ago 2018BBDCT3131,07P3,19-24,69
19 Ago 2018BBDCH25625,66C2,2225,66
19 Ago 2018BBDCH2828,07C-0,1928,07
19 Ago 2018BBDCH5828,57C-0,6928,57
19 Ago 2018BBDCT32532,57P4,69-23,19
19 Ago 2018BBDCT35035,07P7,19-20,69
19 Ago 2018BBDCH2929,07C-1,1929,07
19 Ago 2018BBDCT333,57P5,69-22,19
19 Ago 2018BBDCT2929,07P1,19-26,69
19 Ago 2018BBDCT434,57P6,69-21,19
19 Ago 2018BBDCT229,12P1,24-26,64
19 Ago 2018BBDCH6030,57C-2,6930,57
19 Ago 2018BBDCH31531,57C-3,6931,57
19 Ago 2018BBDCH229,12C-1,2429,12
19 Ago 2018BBDCH434,57C-6,6934,57
19 Ago 2018BBDCH1228,66C-0,7828,66
19 Ago 2018BBDCT1228,66P0,78-27,1
19 Ago 2018BBDCH333,57C-5,6933,57
19 Ago 2018BBDCT25125,16P-2,72-30,6
19 Ago 2018BBDCT31531,57P3,69-24,19
19 Ago 2018BBDCT25625,66P-2,22-30,1
19 Ago 2018BBDCH3131,07C-3,1931,07
19 Ago 2018BBDCT522,53P-5,35-33,23
19 Ago 2018BBDCT6030,57P2,69-25,19
19 Ago 2018BBDCH3333,07C-5,1933,07
19 Ago 2018BBDCH522,53C5,3522,53
19 Ago 2018BBDCH35035,07C-7,1935,07
19 Ago 2018BBDCH32532,57C-4,6932,57
19 Ago 2018BBDCH3434,07C-6,1934,07
19 Ago 2018BBDCT3333,07P5,19-22,69
19 Ago 2018BBDCT1330,03P2,15-25,73
19 Ago 2018BBDCT3232,07P4,19-23,69
19 Ago 2018BBDCH1027,07C0,8127,07
19 Ago 2018BBDCH1330,03C-2,1530,03
19 Ago 2018BBDCT1027,07P-0,81-28,69
19 Ago 2018BBDCH3232,07C-4,1932,07
16 Set 2018BBDCU35532,32P4,44-23,44
16 Set 2018BBDCU6326,41P-1,47-29,35
16 Set 2018BBDCI6620,42C7,4620,42
16 Set 2018BBDCU6620,42P-7,46-35,34
16 Set 2018BBDCI35532,32C-4,4432,32
16 Set 2018BBDCI33033,07C-5,1933,07
16 Set 2018BBDCI6729,13C-1,2529,13
16 Set 2018BBDCU9035,95P8,07-19,81
16 Set 2018BBDCU6729,13P1,25-26,63
16 Set 2018BBDCI6127,54C0,3427,54
16 Set 2018BBDCI9035,95C-8,0735,95
16 Set 2018BBDCI8430,5C-2,6230,5
16 Set 2018BBDCI6923,11C4,7723,11
16 Set 2018BBDCU6923,11P-4,77-32,65
16 Set 2018BBDCI7735,27C-7,3935,27
16 Set 2018BBDCU7735,27P7,39-20,49
16 Set 2018BBDCU6127,54P-0,34-28,22
16 Set 2018BBDCU8430,5P2,62-25,26
16 Set 2018BBDCU3626,06P-1,82-29,7
16 Set 2018BBDCI6326,41C1,4726,41
16 Set 2018BBDCU33033,07P5,19-22,69
16 Set 2018BBDCI3626,06C1,8226,06
14 Out 2018BBDCJ7834,08C-6,234,08
14 Out 2018BBDCV5317,72P-10,16-38,04
14 Out 2018BBDCV9026,81P-1,07-28,95
14 Out 2018BBDCJ7229,31C-1,4329,31
14 Out 2018BBDCJ5317,72C10,1617,72
14 Out 2018BBDCJ5729,53C-1,6529,53
14 Out 2018BBDCJ5520,22C7,6620,22
14 Out 2018BBDCJ9026,81C1,0726,81
14 Out 2018BBDCJ7121,58C6,321,58
14 Out 2018BBDCJ5421,35C6,5321,35
14 Out 2018BBDCJ9921,13C6,7521,13
14 Out 2018BBDCV5729,53P1,65-26,23
14 Out 2018BBDCJ9327,94C-0,0627,94
14 Out 2018BBDCV5520,22P-7,66-35,54
14 Out 2018BBDCV9327,94P0,06-27,82
14 Out 2018BBDCV7121,58P-6,3-34,18
14 Out 2018BBDCV5421,35P-6,53-34,41
14 Out 2018BBDCV7229,31P1,43-26,45
14 Out 2018BBDCV7834,08P6,2-21,68
14 Out 2018BBDCV9921,13P-6,75-34,63
18 Nov 2018BBDCW24924,97P-2,91-30,79
18 Nov 2018BBDCK33733,78C-5,933,78
18 Nov 2018BBDCW33733,78P5,9-21,98
18 Nov 2018BBDCK24924,97C2,9124,97
18 Nov 2018BBDCK9225,72C2,1625,72
18 Nov 2018BBDCW3635,99P8,11-19,77
18 Nov 2018BBDCW7630,03P2,15-25,73
18 Nov 2018BBDCW5935,49P7,61-20,27
18 Nov 2018BBDCW6623,22P-4,66-32,54
18 Nov 2018BBDCW3131,78P3,9-23,98
18 Nov 2018BBDCK7630,03C-2,1530,03
18 Nov 2018BBDCK5935,49C-7,6135,49
18 Nov 2018BBDCK3131,78C-3,931,78
18 Nov 2018BBDCW2828,72P0,84-27,04
18 Nov 2018BBDCK3635,99C-8,1135,99
18 Nov 2018BBDCK2828,72C-0,8428,72
18 Nov 2018BBDCW9225,72P-2,16-30,04
18 Nov 2018BBDCK6623,22C4,6623,22
16 Dez 2018BBDCX20417,98P-9,9-37,78
16 Dez 2018BBDCL5922,75C5,1322,75
16 Dez 2018BBDCL38535,03C-7,1535,03
16 Dez 2018BBDCL20417,98C9,917,98
16 Dez 2018BBDCX9430,03P2,15-25,73
16 Dez 2018BBDCL9226,84C1,0426,84
16 Dez 2018BBDCL9535,48C-7,635,48
16 Dez 2018BBDCX9535,48P7,6-20,28
16 Dez 2018BBDCX32829,8P1,92-25,96
16 Dez 2018BBDCL32829,8C-1,9229,8
16 Dez 2018BBDCX9226,84P-1,04-28,92
16 Dez 2018BBDCX5922,75P-5,13-33,01
16 Dez 2018BBDCL9430,03C-2,1530,03
16 Dez 2018BBDCX38535,03P7,15-20,73
20 Jan 2019BBDCM7623P-4,88-32,76
20 Jan 2019BBDCM8733,23P5,35-22,53
20 Jan 2019BBDCA8733,23C-5,3533,23
20 Jan 2019BBDCA7925,95C1,9325,95
20 Jan 2019BBDCM7925,95P-1,93-29,81
20 Jan 2019BBDCA7623C4,8823
17 Fev 2019BBDCN3633,14P5,26-22,62
17 Fev 2019BBDCN18416,78P-11,1-38,98
17 Fev 2019BBDCB7238,83C-10,9538,83
17 Fev 2019BBDCB18416,78C11,116,78
17 Fev 2019BBDCN7238,83P10,95-16,93
17 Fev 2019BBDCB3633,14C-5,2633,14
17 Mar 2019BBDCC8220,19C7,6920,19
17 Mar 2019BBDCC27224,73C3,1524,73
17 Mar 2019BBDCO27224,73P-3,15-31,03
17 Mar 2019BBDCO8220,19P-7,69-35,57
14 Abr 2019BBDCP20119,99P-7,89-35,77
14 Abr 2019BBDCD20119,99C7,8919,99
19 Mai 2019BBDCE30430,49C-2,6130,49
19 Mai 2019BBDCQ27227,24P-0,64-28,52
19 Mai 2019BBDCQ35735,74P7,86-20,02
19 Mai 2019BBDCQ30430,49P2,61-25,27
19 Mai 2019BBDCQ26226,24P-1,64-29,52
19 Mai 2019BBDCE26226,24C1,6426,24
19 Mai 2019BBDCE27227,24C0,6427,24
19 Mai 2019BBDCE35735,74C-7,8635,74
19 Mai 2019BBDCQ30730,74P2,86-25,02
19 Mai 2019BBDCE33733,74C-5,8633,74
19 Mai 2019BBDCE30730,74C-2,8630,74
19 Mai 2019BBDCQ33733,74P5,86-22,02
14 Jul 2019BBDCS27725,19P-2,69-30,57
14 Jul 2019BBDCS7330,64P2,76-25,12
14 Jul 2019BBDCG3430,87C-2,9930,87
14 Jul 2019BBDCS29526,78P-1,1-28,98
14 Jul 2019BBDCG40236,55C-8,6736,55
14 Jul 2019BBDCS40236,55P8,67-19,21
14 Jul 2019BBDCG38134,73C-6,8534,73
14 Jul 2019BBDCG42738,83C-10,9538,83
14 Jul 2019BBDCG34731,55C-3,6731,55
14 Jul 2019BBDCG29526,78C1,126,78
14 Jul 2019BBDCS3430,87P2,99-24,89
14 Jul 2019BBDCG7330,64C-2,7630,64
14 Jul 2019BBDCG27725,19C2,6925,19
14 Jul 2019BBDCS4137,46P9,58-18,3
14 Jul 2019BBDCS34731,55P3,67-24,21
14 Jul 2019BBDCS42738,83P10,95-16,93
14 Jul 2019BBDCS9825,87P-2,01-29,89
14 Jul 2019BBDCG49244,73C-16,8544,73
14 Jul 2019BBDCS49244,73P16,85-11,03
14 Jul 2019BBDCG9825,87C2,0125,87
14 Jul 2019BBDCG3329,96C-2,0829,96
14 Jul 2019BBDCS38134,73P6,85-21,03
14 Jul 2019BBDCS3329,96P2,08-25,8
14 Jul 2019BBDCG4137,46C-9,5837,46
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:41 V: D:20180524 13:54:38