Opções Bradespar - BRAP4

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
Bradespar PN BRAP4 Bovespa Preferencial BRBRAPACNPR2 Bradespar S.A. PN
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,95 -3,38% 27,15 28,20 26,97 27,99 28,10 19:45:00
mais cotações »

Opções Bradespar - BRAP4

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
19 Mai 2019BRAPQ33532,98000000P5,83-5,83
19 Mai 2019BRAPQ34033,48000000P6,33-6,33
19 Mai 2019BRAPQ33032,48000000P5,33-5,33
19 Mai 2019BRAPQ32031,48000000P4,33-4,33
19 Mai 2019BRAPQ31530,98000000P3,83-3,83
19 Mai 2019BRAPQ35034,48000000P7,33-7,33
19 Mai 2019BRAPQ36035,48000000P8,33-8,33
19 Mai 2019BRAPQ22021,48000000P-5,675,67
19 Mai 2019BRAPE22021,48000000C5,67-5,67
19 Mai 2019BRAPQ22521,98000000P-5,175,17
19 Mai 2019BRAPQ23022,48000000P-4,674,67
19 Mai 2019BRAPQ23522,98000000P-4,174,17
19 Mai 2019BRAPQ31030,48000000P3,33-3,33
19 Mai 2019BRAPQ30529,98000000P2,83-2,83
19 Mai 2019BRAPQ26525,98000000P-1,171,17
19 Mai 2019BRAPQ27026,48000000P-0,670,67
19 Mai 2019BRAPQ25524,98000000P-2,172,17
19 Mai 2019BRAPQ24023,48000000P-3,673,67
19 Mai 2019BRAPQ24523,98000000P-3,173,17
19 Mai 2019BRAPQ27526,98000000P-0,170,17
19 Mai 2019BRAPQ28027,48000000P0,33-0,33
19 Mai 2019BRAPQ29528,98000000P1,83-1,83
19 Mai 2019BRAPQ30029,48000000P2,33-2,33
19 Mai 2019BRAPQ29228,73000000P1,58-1,58
19 Mai 2019BRAPQ29028,48000000P1,33-1,33
19 Mai 2019BRAPQ28527,98000000P0,83-0,83
19 Mai 2019BRAPQ26025,48000000P-1,671,67
19 Mai 2019BRAPE36035,48000000C-8,338,33
19 Mai 2019BRAPE26525,98000000C1,17-1,17
19 Mai 2019BRAPE26025,48000000C1,67-1,67
19 Mai 2019BRAPE27026,48000000C0,67-0,67
19 Mai 2019BRAPE27526,98000000C0,17-0,17
19 Mai 2019BRAPE28027,48000000C-0,330,33
19 Mai 2019BRAPE25524,98000000C2,17-2,17
19 Mai 2019BRAPE25024,48000000C2,67-2,67
19 Mai 2019BRAPE23022,48000000C4,67-4,67
19 Mai 2019BRAPE22521,98000000C5,17-5,17
19 Mai 2019BRAPE23522,98000000C4,17-4,17
19 Mai 2019BRAPE24023,48000000C3,67-3,67
19 Mai 2019BRAPE24523,98000000C3,17-3,17
19 Mai 2019BRAPE28527,98000000C-0,830,83
19 Mai 2019BRAPE29028,48000000C-1,331,33
19 Mai 2019BRAPE33032,48000000C-5,335,33
19 Mai 2019BRAPE32031,48000000C-4,334,33
19 Mai 2019BRAPE33532,98000000C-5,835,83
19 Mai 2019BRAPE34033,48000000C-6,336,33
19 Mai 2019BRAPE35034,48000000C-7,337,33
19 Mai 2019BRAPE31530,98000000C-3,833,83
19 Mai 2019BRAPE31030,48000000C-3,333,33
19 Mai 2019BRAPE29228,73000000C-1,581,58
19 Mai 2019BRAPE29528,98000000C-1,831,83
19 Mai 2019BRAPE30029,48000000C-2,332,33
19 Mai 2019BRAPE30529,98000000C-2,832,83
19 Mai 2019BRAPQ25024,48000000P-2,672,67
16 Jun 2019BRAPR131,43000000P4,28-4,28
16 Jun 2019BRAPR26926,43000000P-0,720,72
16 Jun 2019BRAPR3029,93000000P2,78-2,78
16 Jun 2019BRAPR333,43000000P6,28-6,28
16 Jun 2019BRAPR2524,93000000P-2,222,22
16 Jun 2019BRAPR3130,93000000P3,78-3,78
16 Jun 2019BRAPR3231,93000000P4,78-4,78
16 Jun 2019BRAPR29728,68000000P1,53-1,53
16 Jun 2019BRAPR2928,93000000P1,78-1,78
16 Jun 2019BRAPR27226,68000000P-0,470,47
16 Jun 2019BRAPR27426,93000000P-0,220,22
16 Jun 2019BRAPR2827,93000000P0,78-0,78
16 Jun 2019BRAPR3332,93000000P5,78-5,78
16 Jun 2019BRAPR34934,43000000P7,28-7,28
16 Jun 2019BRAPR5828,43000000P1,28-1,28
16 Jun 2019BRAPR5929,43000000P2,28-2,28
16 Jun 2019BRAPR6030,43000000P3,28-3,28
16 Jun 2019BRAPR5727,43000000P0,28-0,28
16 Jun 2019BRAPR5525,43000000P-1,721,72
16 Jun 2019BRAPR35935,43000000P8,28-8,28
16 Jun 2019BRAPR38237,68000000P10,53-10,53
16 Jun 2019BRAPR5424,43000000P-2,722,72
16 Jun 2019BRAPR6332,43000000P5,28-5,28
16 Jun 2019BRAPR2423,93000000P-3,223,22
16 Jun 2019BRAPF35935,43000000C-8,288,28
16 Jun 2019BRAPF5424,43000000C2,72-2,72
16 Jun 2019BRAPF34934,43000000C-7,287,28
16 Jun 2019BRAPF3332,93000000C-5,785,78
16 Jun 2019BRAPF3231,93000000C-4,784,78
16 Jun 2019BRAPF5525,43000000C1,72-1,72
16 Jun 2019BRAPF5727,43000000C-0,280,28
16 Jun 2019BRAPF6332,43000000C-5,285,28
16 Jun 2019BRAPR2625,93000000P-1,221,22
16 Jun 2019BRAPF6030,43000000C-3,283,28
16 Jun 2019BRAPF5929,43000000C-2,282,28
16 Jun 2019BRAPF5828,43000000C-1,281,28
16 Jun 2019BRAPF3130,93000000C-3,783,78
16 Jun 2019BRAPF38237,68000000C-10,5310,53
16 Jun 2019BRAPF2625,93000000C1,22-1,22
16 Jun 2019BRAPF26926,43000000C0,72-0,72
16 Jun 2019BRAPF2524,93000000C2,22-2,22
16 Jun 2019BRAPF3029,93000000C-2,782,78
16 Jun 2019BRAPF131,43000000C-4,284,28
16 Jun 2019BRAPF27226,68000000C0,47-0,47
16 Jun 2019BRAPF2423,93000000C3,22-3,22
16 Jun 2019BRAPF27426,93000000C0,22-0,22
16 Jun 2019BRAPF2928,93000000C-1,781,78
16 Jun 2019BRAPF29728,68000000C-1,531,53
16 Jun 2019BRAPF333,43000000C-6,286,28
16 Jun 2019BRAPF2827,93000000C-0,780,78
14 Jul 2019BRAPS27527,48000000P0,33-0,33
14 Jul 2019BRAPS2928,48000000P1,33-1,33
14 Jul 2019BRAPS29528,98000000P1,83-1,83
14 Jul 2019BRAPS27426,73000000P-0,420,42
14 Jul 2019BRAPS332,98000000P5,83-5,83
14 Jul 2019BRAPS26926,23000000P-0,920,92
14 Jul 2019BRAPS130,98000000P3,83-3,83
14 Jul 2019BRAPS3130,48000000P3,33-3,33
14 Jul 2019BRAPS231,98000000P4,83-4,83
14 Jul 2019BRAPS23923,98000000P-3,173,17
14 Jul 2019BRAPS27226,48000000P-0,670,67
14 Jul 2019BRAPG130,98000000C-3,833,83
14 Jul 2019BRAPS3029,48000000P2,33-2,33
14 Jul 2019BRAPG3332,48000000C-5,335,33
14 Jul 2019BRAPG3433,48000000C-6,336,33
14 Jul 2019BRAPG3534,48000000C-7,337,33
14 Jul 2019BRAPG3231,48000000C-4,334,33
14 Jul 2019BRAPG3130,48000000C-3,333,33
14 Jul 2019BRAPG29528,98000000C-1,831,83
14 Jul 2019BRAPS3231,48000000P4,33-4,33
14 Jul 2019BRAPG3029,48000000C-2,332,33
14 Jul 2019BRAPG3635,48000000C-8,338,33
14 Jul 2019BRAPG3736,48000000C-9,339,33
14 Jul 2019BRAPG635,98000000C-8,838,83
14 Jul 2019BRAPG6029,98000000C-2,832,83
14 Jul 2019BRAPG736,98000000C-9,839,83
14 Jul 2019BRAPG5827,98000000C-0,830,83
14 Jul 2019BRAPG534,98000000C-7,837,83
14 Jul 2019BRAPG37737,23000000C-10,0810,08
14 Jul 2019BRAPG433,98000000C-6,836,83
14 Jul 2019BRAPG2928,48000000C-1,331,33
14 Jul 2019BRAPG332,98000000C-5,835,83
14 Jul 2019BRAPS37737,23000000P10,08-10,08
14 Jul 2019BRAPG27527,48000000C-0,330,33
14 Jul 2019BRAPS534,98000000P7,83-7,83
14 Jul 2019BRAPS3736,48000000P9,33-9,33
14 Jul 2019BRAPS3635,48000000P8,33-8,33
14 Jul 2019BRAPS3332,48000000P5,33-5,33
14 Jul 2019BRAPS3433,48000000P6,33-6,33
14 Jul 2019BRAPS3534,48000000P7,33-7,33
14 Jul 2019BRAPS5827,98000000P0,83-0,83
14 Jul 2019BRAPS433,98000000P6,83-6,83
14 Jul 2019BRAPG26926,23000000C0,92-0,92
14 Jul 2019BRAPS635,98000000P8,83-8,83
14 Jul 2019BRAPG27426,73000000C0,42-0,42
14 Jul 2019BRAPG23923,98000000C3,17-3,17
14 Jul 2019BRAPG27226,48000000C0,67-0,67
14 Jul 2019BRAPG231,98000000C-4,834,83
14 Jul 2019BRAPS6029,98000000P2,83-2,83
14 Jul 2019BRAPS736,98000000P9,83-9,83
18 Ago 2019BRAPT32031,48000000P4,33-4,33
18 Ago 2019BRAPT32531,98000000P4,83-4,83
18 Ago 2019BRAPT3333,48000000P6,33-6,33
18 Ago 2019BRAPT3030,48000000P3,33-3,33
18 Ago 2019BRAPT333,98000000P6,83-6,83
18 Ago 2019BRAPT3232,48000000P5,33-5,33
18 Ago 2019BRAPH6030,98000000C-3,833,83
18 Ago 2019BRAPH3535,48000000C-8,338,33
18 Ago 2019BRAPH3434,48000000C-7,337,33
18 Ago 2019BRAPH3333,48000000C-6,336,33
18 Ago 2019BRAPH35735,73000000C-8,588,58
18 Ago 2019BRAPH37036,48000000C-9,339,33
18 Ago 2019BRAPH535,98000000C-8,838,83
18 Ago 2019BRAPH434,98000000C-7,837,83
18 Ago 2019BRAPH39739,23000000C-12,0812,08
18 Ago 2019BRAPH32531,98000000C-4,834,83
18 Ago 2019BRAPH32031,48000000C-4,334,33
18 Ago 2019BRAPH27727,73000000C-0,580,58
18 Ago 2019BRAPH2727,48000000C-0,330,33
18 Ago 2019BRAPH232,98000000C-5,835,83
18 Ago 2019BRAPH2928,48000000C-1,331,33
18 Ago 2019BRAPH29429,48000000C-2,332,33
18 Ago 2019BRAPH3232,48000000C-5,335,33
18 Ago 2019BRAPH3030,48000000C-3,333,33
18 Ago 2019BRAPH333,98000000C-6,836,83
18 Ago 2019BRAPH5626,98000000C0,17-0,17
18 Ago 2019BRAPH5727,98000000C-0,830,83
18 Ago 2019BRAPT535,98000000P8,83-8,83
18 Ago 2019BRAPT5626,98000000P-0,170,17
18 Ago 2019BRAPT5727,98000000P0,83-0,83
18 Ago 2019BRAPT434,98000000P7,83-7,83
18 Ago 2019BRAPT39739,23000000P12,08-12,08
18 Ago 2019BRAPT3535,48000000P8,33-8,33
18 Ago 2019BRAPT35735,73000000P8,58-8,58
18 Ago 2019BRAPT37036,48000000P9,33-9,33
18 Ago 2019BRAPT5828,98000000P1,83-1,83
18 Ago 2019BRAPT5929,98000000P2,83-2,83
18 Ago 2019BRAPT2928,48000000P1,33-1,33
18 Ago 2019BRAPH5929,98000000C-2,832,83
18 Ago 2019BRAPH5828,98000000C-1,831,83
18 Ago 2019BRAPT27727,73000000P0,58-0,58
18 Ago 2019BRAPT2727,48000000P0,33-0,33
18 Ago 2019BRAPT6030,98000000P3,83-3,83
18 Ago 2019BRAPT29429,48000000P2,33-2,33
18 Ago 2019BRAPT232,98000000P5,83-5,83
18 Ago 2019BRAPT3434,48000000P7,33-7,33
15 Set 2019BRAPI5929,98000000C-2,833,13
15 Set 2019BRAPI3434,48000000C-7,337,41
15 Set 2019BRAPI3535,48000000C-8,338,33
15 Set 2019BRAPI3333,48000000C-6,336,33
15 Set 2019BRAPI32732,23000000C-5,085,14
15 Set 2019BRAPI32531,98000000C-4,834,9
15 Set 2019BRAPI36236,23000000C-9,089,63
15 Set 2019BRAPI36936,98000000C-9,839,83
15 Set 2019BRAPI535,98000000C-8,839,04
15 Set 2019BRAPI434,98000000C-7,838,1
15 Set 2019BRAPI37737,23000000C-10,0811,14
15 Set 2019BRAPI37036,48000000C-9,339,36
15 Set 2019BRAPI32231,73000000C-4,586,33
15 Set 2019BRAPI3232,48000000C-5,335,33
15 Set 2019BRAPI28527,98000000C-0,831,43
15 Set 2019BRAPI2828,48000000C-1,331,33
15 Set 2019BRAPI2727,48000000C-0,330,33
15 Set 2019BRAPI232,98000000C-5,836,33
15 Set 2019BRAPI2929,48000000C-2,333,03
15 Set 2019BRAPI29528,98000000C-1,832,21
15 Set 2019BRAPI31530,98000000C-3,833,94
15 Set 2019BRAPI3131,48000000C-4,334,4
15 Set 2019BRAPI3030,48000000C-3,333,53
15 Set 2019BRAPI333,98000000C-6,836,92
15 Set 2019BRAPI5626,98000000C0,171,23
15 Set 2019BRAPU535,98000000P8,83-8,83
15 Set 2019BRAPU333,98000000P6,83-4,52
15 Set 2019BRAPU29528,98000000P1,83-0,31
15 Set 2019BRAPU3030,48000000P3,33-3,33
15 Set 2019BRAPU3131,48000000P4,33-4,33
15 Set 2019BRAPU31530,98000000P3,83-1,33
15 Set 2019BRAPU2929,48000000P2,33-2,06
15 Set 2019BRAPU28527,98000000P0,830,47
15 Set 2019BRAPU232,98000000P5,83-3,77
15 Set 2019BRAPU2727,48000000P0,330,29
15 Set 2019BRAPU2828,48000000P1,330,11
15 Set 2019BRAPU5626,98000000P-0,170,66
15 Set 2019BRAPU3232,48000000P5,33-5,33
15 Set 2019BRAPU32231,73000000P4,58-4,58
15 Set 2019BRAPU36936,98000000P9,83-9,83
15 Set 2019BRAPU37036,48000000P9,33-9,33
15 Set 2019BRAPU37737,23000000P10,08-10,08
15 Set 2019BRAPU434,98000000P7,83-7,83
15 Set 2019BRAPU36236,23000000P9,08-9,08
15 Set 2019BRAPU3535,48000000P8,33-8,33
15 Set 2019BRAPU32531,98000000P4,83-1,71
15 Set 2019BRAPU32732,23000000P5,08-2,63
15 Set 2019BRAPU3333,48000000P6,33-6,33
15 Set 2019BRAPU3434,48000000P7,33-7,33
15 Set 2019BRAPU5929,98000000P2,83-0,59
20 Out 2019BRAPJ6030,93000000C-3,784,11
20 Out 2019BRAPJ38737,68000000C-10,5310,58
20 Out 2019BRAPJ3636,43000000C-9,289,28
20 Out 2019BRAPJ3535,43000000C-8,288,28
20 Out 2019BRAPJ3434,43000000C-7,287,28
20 Out 2019BRAPJ434,93000000C-7,787,78
20 Out 2019BRAPJ535,93000000C-8,788,78
20 Out 2019BRAPJ5929,93000000C-2,783,26
20 Out 2019BRAPJ5828,93000000C-1,783,84
20 Out 2019BRAPJ5727,93000000C-0,782,1
20 Out 2019BRAPJ3333,43000000C-6,286,28
20 Out 2019BRAPJ3232,43000000C-5,285,28
20 Out 2019BRAPJ2727,43000000C-0,282,08
20 Out 2019BRAPJ232,93000000C-5,785,78
20 Out 2019BRAPJ131,93000000C-4,785,16
20 Out 2019BRAPJ2828,43000000C-1,281,28
20 Out 2019BRAPJ2929,43000000C-2,282,28
20 Out 2019BRAPJ3131,43000000C-4,284,28
20 Out 2019BRAPJ3030,43000000C-3,283,28
20 Out 2019BRAPJ333,93000000C-6,786,78
20 Out 2019BRAPJ636,93000000C-9,789,78
20 Out 2019BRAPV5727,93000000P0,78-0,78
20 Out 2019BRAPV2828,43000000P1,28-1,28
20 Out 2019BRAPV2929,43000000P2,28-2,28
20 Out 2019BRAPV333,93000000P6,78-6,78
20 Out 2019BRAPV3030,43000000P3,28-3,28
20 Out 2019BRAPV2727,43000000P0,28-0,28
20 Out 2019BRAPV232,93000000P5,78-5,78
20 Out 2019BRAPV636,93000000P9,78-9,78
20 Out 2019BRAPV6030,93000000P3,78-3,78
20 Out 2019BRAPV131,93000000P4,78-3,4
20 Out 2019BRAPV3131,43000000P4,28-4,28
20 Out 2019BRAPV5828,93000000P1,780,08
20 Out 2019BRAPV38737,68000000P10,53-10,53
20 Out 2019BRAPV434,93000000P7,78-7,78
20 Out 2019BRAPV535,93000000P8,78-8,78
20 Out 2019BRAPV3636,43000000P9,28-9,28
20 Out 2019BRAPV3535,43000000P8,28-8,28
20 Out 2019BRAPV3232,43000000P5,28-5,28
20 Out 2019BRAPV3333,43000000P6,28-6,28
20 Out 2019BRAPV3434,43000000P7,28-7,28
20 Out 2019BRAPV5929,93000000P2,78-0,21
17 Nov 2019BRAPW3030,48000000P3,33-3,33
17 Nov 2019BRAPW3333,48000000P6,33-6,33
17 Nov 2019BRAPW32231,73000000P4,58-4,58
17 Nov 2019BRAPW3232,48000000P5,33-5,33
17 Nov 2019BRAPW3434,48000000P7,33-7,33
17 Nov 2019BRAPW5424,98000000P-2,172,17
17 Nov 2019BRAPW5727,98000000P0,83-0,83
17 Nov 2019BRAPW5626,98000000P-0,170,17
17 Nov 2019BRAPW5525,98000000P-1,171,17
17 Nov 2019BRAPW3131,48000000P4,33-4,33
17 Nov 2019BRAPW333,98000000P6,83-6,83
17 Nov 2019BRAPW2626,48000000P-0,670,67
17 Nov 2019BRAPW2525,48000000P-1,671,67
17 Nov 2019BRAPW232,98000000P5,83-5,83
17 Nov 2019BRAPW2727,48000000P0,33-0,33
17 Nov 2019BRAPW2828,48000000P1,33-1,33
17 Nov 2019BRAPW29528,98000000P1,83-1,83
17 Nov 2019BRAPW2929,48000000P2,33-2,33
17 Nov 2019BRAPW131,98000000P4,83-4,83
17 Nov 2019BRAPK6030,98000000C-3,833,83
17 Nov 2019BRAPK2929,48000000C-2,332,33
17 Nov 2019BRAPK29528,98000000C-1,836,53
17 Nov 2019BRAPK333,98000000C-6,836,83
17 Nov 2019BRAPK3030,48000000C-3,333,33
17 Nov 2019BRAPK2828,48000000C-1,331,33
17 Nov 2019BRAPK2727,48000000C-0,330,33
17 Nov 2019BRAPK131,98000000C-4,834,83
17 Nov 2019BRAPK232,98000000C-5,835,83
17 Nov 2019BRAPK2525,48000000C1,67-1,67
17 Nov 2019BRAPK2626,48000000C0,67-0,67
17 Nov 2019BRAPK3131,48000000C-4,334,33
17 Nov 2019BRAPK3232,48000000C-5,335,33
17 Nov 2019BRAPK5626,98000000C0,17-0,17
17 Nov 2019BRAPK5727,98000000C-0,830,83
17 Nov 2019BRAPK5929,98000000C-2,832,83
17 Nov 2019BRAPW5929,98000000P2,83-2,83
17 Nov 2019BRAPK5525,98000000C1,17-1,17
17 Nov 2019BRAPK5424,98000000C2,17-2,17
17 Nov 2019BRAPK32231,73000000C-4,586,93
17 Nov 2019BRAPK3333,48000000C-6,336,33
17 Nov 2019BRAPK3434,48000000C-7,337,33
17 Nov 2019BRAPW6030,98000000P3,83-3,83
15 Dez 2019BRAPX3837,48000000P10,33-10,33
15 Dez 2019BRAPX2726,48000000P-0,671,72
15 Dez 2019BRAPL3837,48000000C-10,3310,63
15 Dez 2019BRAPL2726,48000000C0,67-0,67
Seu Histórico Recente
BOV
BRAP4
Bradespar
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20190825 04:29:00