BRFS3 - Opções BRF S/A 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
BRF S/A ON BRFS3 Bovespa Ordinária BRBRFSACNOR8 Ação Ordinária da BRF S/A - Brasil Foods
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,02 -0,09% 21,63 22,24 21,27 22,15 21,65 19:45:00
mais cotações »

BRFS3 - Opções BRF S/A ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Mai 2018BRFSQ34234,25P12,85-8,55
20 Mai 2018BRFSQ30730,75P9,35-12,05
20 Mai 2018BRFSQ37237,25P15,85-5,55
20 Mai 2018BRFSQ33533,5P12,1-9,3
20 Mai 2018BRFSQ232,5P11,1-10,3
20 Mai 2018BRFSQ22022P0,6-20,8
20 Mai 2018BRFSQ28728,75P7,35-14,05
20 Mai 2018BRFSQ22222,25P0,85-20,55
20 Mai 2018BRFSQ33733,75P12,35-9,05
20 Mai 2018BRFSE1818C3,418
20 Mai 2018BRFSE23223,25C-1,8523,25
20 Mai 2018BRFSQ2441P19,6-1,8
20 Mai 2018BRFSE33033C-11,633
20 Mai 2018BRFSQ2828P6,6-14,8
20 Mai 2018BRFSE4242C-20,642
20 Mai 2018BRFSQ3030P8,6-12,8
20 Mai 2018BRFSE34534,5C-13,134,5
20 Mai 2018BRFSE27527,5C-6,127,5
20 Mai 2018BRFSE37737,75C-16,3537,75
20 Mai 2018BRFSQ30530,5P9,1-12,3
20 Mai 2018BRFSQ29229,25P7,85-13,55
20 Mai 2018BRFSQ27727,75P6,35-15,05
20 Mai 2018BRFSE22522,5C-1,122,5
20 Mai 2018BRFSE33733,75C-12,3533,75
20 Mai 2018BRFSQ39739,75P18,35-3,05
20 Mai 2018BRFSQ4646P24,63,2
20 Mai 2018BRFSE2441C-19,641
20 Mai 2018BRFSQ40040P18,6-2,8
20 Mai 2018BRFSQ36736,75P15,35-6,05
20 Mai 2018BRFSE29229,25C-7,8529,25
20 Mai 2018BRFSQ37737,75P16,35-5,05
20 Mai 2018BRFSQ34534,5P13,1-8,3
20 Mai 2018BRFSQ32232,25P10,85-10,55
20 Mai 2018BRFSE20220,25C1,1520,25
20 Mai 2018BRFSE26226,25C-4,8526,25
20 Mai 2018BRFSE26726,75C-5,3526,75
20 Mai 2018BRFSQ39239,25P17,85-3,55
20 Mai 2018BRFSE36736,75C-15,3536,75
20 Mai 2018BRFSE2828C-6,628
20 Mai 2018BRFSQ2240,5P19,1-2,3
20 Mai 2018BRFSE2650C-28,650
20 Mai 2018BRFSQ35735,75P14,35-7,05
20 Mai 2018BRFSE30530,5C-9,130,5
20 Mai 2018BRFSQ33033P11,6-9,8
20 Mai 2018BRFSE32232,25C-10,8532,25
20 Mai 2018BRFSE2550,5C-29,150,5
20 Mai 2018BRFSE40040C-18,640
20 Mai 2018BRFSQ23223,25P1,85-19,55
20 Mai 2018BRFSQ2737P15,6-5,8
20 Mai 2018BRFSE22022C-0,622
20 Mai 2018BRFSE33533,5C-12,133,5
20 Mai 2018BRFSQ2650P28,67,2
20 Mai 2018BRFSE4646C-24,646
20 Mai 2018BRFSQ26726,75P5,35-16,05
20 Mai 2018BRFSE2737C-15,637
20 Mai 2018BRFSE28728,75C-7,3528,75
20 Mai 2018BRFSQ22722,75P1,35-20,05
20 Mai 2018BRFSE22222,25C-0,8522,25
20 Mai 2018BRFSQ2550,5P29,17,7
20 Mai 2018BRFSQ3131P9,6-11,8
20 Mai 2018BRFSQ22522,5P1,1-20,3
20 Mai 2018BRFSE22722,75C-1,3522,75
20 Mai 2018BRFSQ3434P12,6-8,8
20 Mai 2018BRFSQ24224,25P2,85-18,55
20 Mai 2018BRFSE35735,75C-14,3535,75
20 Mai 2018BRFSQ27527,5P6,1-15,3
20 Mai 2018BRFSQ5252P30,69,2
20 Mai 2018BRFSQ40240,25P18,85-2,55
20 Mai 2018BRFSQ3232P10,6-10,8
20 Mai 2018BRFSE40240,25C-18,8540,25
20 Mai 2018BRFSE39239,25C-17,8539,25
20 Mai 2018BRFSE232,5C-11,132,5
20 Mai 2018BRFSE27727,75C-6,3527,75
20 Mai 2018BRFSQ1818P-3,4-24,8
20 Mai 2018BRFSQ3636P14,6-6,8
20 Mai 2018BRFSE2240,5C-19,140,5
20 Mai 2018BRFSE5252C-30,652
20 Mai 2018BRFSE37237,25C-15,8537,25
20 Mai 2018BRFSE3131C-9,631
20 Mai 2018BRFSE2929C-7,629
20 Mai 2018BRFSQ2929P7,6-13,8
20 Mai 2018BRFSE3636C-14,636
20 Mai 2018BRFSE24724,75C-3,3524,75
20 Mai 2018BRFSQ25525,5P4,1-17,3
20 Mai 2018BRFSE31731,75C-10,3531,75
20 Mai 2018BRFSE27027C-5,627
20 Mai 2018BRFSQ24524,5P3,1-18,3
20 Mai 2018BRFSQ25025P3,6-17,8
20 Mai 2018BRFSQ8646,75P25,353,95
20 Mai 2018BRFSQ26226,25P4,85-16,55
20 Mai 2018BRFSQ26026P4,6-16,8
20 Mai 2018BRFSQ26526,5P5,1-16,3
20 Mai 2018BRFSE939,5C-18,139,5
20 Mai 2018BRFSQ1343,5P22,10,7
20 Mai 2018BRFSQ4343P21,60,2
20 Mai 2018BRFSE4343C-21,643
20 Mai 2018BRFSE3434C-12,634
20 Mai 2018BRFSE30730,75C-9,3530,75
20 Mai 2018BRFSE3232C-10,632
20 Mai 2018BRFSQ34734,75P13,35-8,05
20 Mai 2018BRFSQ24024P2,6-18,8
20 Mai 2018BRFSQ19019P-2,4-23,8
20 Mai 2018BRFSE24224,25C-2,8524,25
20 Mai 2018BRFSE33233,25C-11,8533,25
20 Mai 2018BRFSQ35235,25P13,85-7,55
20 Mai 2018BRFSQ18518,5P-2,9-24,3
20 Mai 2018BRFSE35235,25C-13,8535,25
20 Mai 2018BRFSQ25225,25P3,85-17,55
20 Mai 2018BRFSE25225,25C-3,8525,25
20 Mai 2018BRFSQ17517,5P-3,9-25,3
20 Mai 2018BRFSE8646,75C-25,3546,75
20 Mai 2018BRFSQ19519,5P-1,9-23,3
20 Mai 2018BRFSE38538,5C-17,138,5
20 Mai 2018BRFSQ23023P1,6-19,8
20 Mai 2018BRFSQ23523,5P2,1-19,3
20 Mai 2018BRFSE34734,75C-13,3534,75
20 Mai 2018BRFSQ21521,5P0,1-21,3
20 Mai 2018BRFSQ20020P-1,4-22,8
20 Mai 2018BRFSQ20520,5P-0,9-22,3
20 Mai 2018BRFSQ21021P-0,4-21,8
20 Mai 2018BRFSE1343,5C-22,143,5
20 Mai 2018BRFSQ939,5P18,1-3,3
20 Mai 2018BRFSE24024C-2,624
20 Mai 2018BRFSQ5929,5P8,1-13,3
20 Mai 2018BRFSE25025C-3,625
20 Mai 2018BRFSQ131,5P10,1-11,3
20 Mai 2018BRFSE2136,25C-14,8536,25
20 Mai 2018BRFSE23523,5C-2,123,5
20 Mai 2018BRFSQ2136,25P14,85-6,55
20 Mai 2018BRFSE21521,5C-0,121,5
20 Mai 2018BRFSE23023C-1,623
20 Mai 2018BRFSE131,5C-10,131,5
20 Mai 2018BRFSE25525,5C-4,125,5
20 Mai 2018BRFSE34234,25C-12,8534,25
20 Mai 2018BRFSQ24724,75P3,35-18,05
20 Mai 2018BRFSQ33233,25P11,85-9,55
20 Mai 2018BRFSQ17017P-4,4-25,8
20 Mai 2018BRFSQ4242P20,6-0,8
20 Mai 2018BRFSE26026C-4,626
20 Mai 2018BRFSE26526,5C-5,126,5
20 Mai 2018BRFSQ20220,25P-1,15-22,55
20 Mai 2018BRFSE39739,75C-18,3539,75
20 Mai 2018BRFSE24524,5C-3,124,5
20 Mai 2018BRFSE17517,5C3,917,5
20 Mai 2018BRFSE19019C2,419
20 Mai 2018BRFSE20520,5C0,920,5
20 Mai 2018BRFSE20020C1,420
20 Mai 2018BRFSE19519,5C1,919,5
20 Mai 2018BRFSQ31731,75P10,35-11,05
20 Mai 2018BRFSE21021C0,421
20 Mai 2018BRFSE17017C4,417
20 Mai 2018BRFSE3030C-8,630
20 Mai 2018BRFSQ27027P5,6-15,8
20 Mai 2018BRFSE5929,5C-8,129,5
20 Mai 2018BRFSQ38538,5P17,1-4,3
20 Mai 2018BRFSE18518,5C2,918,5
17 Jun 2018BRFSF25025C-3,625
17 Jun 2018BRFSF26526,5C-5,126,5
17 Jun 2018BRFSF24724,75C-3,3524,75
17 Jun 2018BRFSF5050C-28,650
17 Jun 2018BRFSR2121P-0,4-21,8
17 Jun 2018BRFSF12512,5C8,912,5
17 Jun 2018BRFSF26726,75C-5,3526,75
17 Jun 2018BRFSR636,5P15,1-6,3
17 Jun 2018BRFSF22222,25C-0,8522,25
17 Jun 2018BRFSR21721,75P0,35-21,05
17 Jun 2018BRFSF18018C3,418
17 Jun 2018BRFSR36736,75P15,35-6,05
17 Jun 2018BRFSF636,5C-15,136,5
17 Jun 2018BRFSF3737C-15,637
17 Jun 2018BRFSR13013P-8,4-29,8
17 Jun 2018BRFSF3333C-11,633
17 Jun 2018BRFSF2757,5C-36,157,5
17 Jun 2018BRFSF13013C8,413
17 Jun 2018BRFSF8141C-19,641
17 Jun 2018BRFSR8141P19,6-1,8
17 Jun 2018BRFSR2757,5P36,114,7
17 Jun 2018BRFSF23223,25C-1,8523,25
17 Jun 2018BRFSR24724,75P3,35-18,05
17 Jun 2018BRFSR33533,5P12,1-9,3
17 Jun 2018BRFSR22222,25P0,85-20,55
17 Jun 2018BRFSR26726,75P5,35-16,05
17 Jun 2018BRFSF27527,5C-6,127,5
17 Jun 2018BRFSR25525,5P4,1-17,3
17 Jun 2018BRFSR28228,25P6,85-14,55
17 Jun 2018BRFSR4646P24,63,2
17 Jun 2018BRFSR31231,25P9,85-11,55
17 Jun 2018BRFSF33533,5C-12,133,5
17 Jun 2018BRFSR20020P-1,4-22,8
17 Jun 2018BRFSR28528,5P7,1-14,3
17 Jun 2018BRFSR26226,25P4,85-16,55
17 Jun 2018BRFSF20020C1,420
17 Jun 2018BRFSF31231,25C-9,8531,25
17 Jun 2018BRFSR29729,75P8,35-13,05
17 Jun 2018BRFSR3636P14,6-6,8
17 Jun 2018BRFSF2828C-6,628
17 Jun 2018BRFSR5050P28,67,2
17 Jun 2018BRFSR5252P30,69,2
17 Jun 2018BRFSR18018P-3,4-24,8
17 Jun 2018BRFSF4646C-24,646
17 Jun 2018BRFSF23723,75C-2,3523,75
17 Jun 2018BRFSF22522,5C-1,122,5
17 Jun 2018BRFSR22522,5P1,1-20,3
17 Jun 2018BRFSR3333P11,6-9,8
17 Jun 2018BRFSF30230,25C-8,8530,25
17 Jun 2018BRFSR30230,25P8,85-12,55
17 Jun 2018BRFSR23723,75P2,35-19,05
17 Jun 2018BRFSF25525,5C-4,125,5
17 Jun 2018BRFSF2545,5C-24,145,5
17 Jun 2018BRFSR2545,5P24,12,7
17 Jun 2018BRFSR27527,5P6,1-15,3
17 Jun 2018BRFSF29729,75C-8,3529,75
17 Jun 2018BRFSF28228,25C-6,8528,25
17 Jun 2018BRFSR38738,75P17,35-4,05
17 Jun 2018BRFSF38738,75C-17,3538,75
17 Jun 2018BRFSF939,5C-18,139,5
17 Jun 2018BRFSF28528,5C-7,128,5
17 Jun 2018BRFSF2424C-2,624
17 Jun 2018BRFSF2323C-1,623
17 Jun 2018BRFSF9646,25C-24,8546,25
17 Jun 2018BRFSR9646,25P24,853,45
17 Jun 2018BRFSF3636C-14,636
17 Jun 2018BRFSR3232P10,6-10,8
17 Jun 2018BRFSR2626P4,6-16,8
17 Jun 2018BRFSF5252C-30,652
17 Jun 2018BRFSF2121C0,421
17 Jun 2018BRFSR12512,5P-8,9-30,3
17 Jun 2018BRFSR939,5P18,1-3,3
17 Jun 2018BRFSF2626C-4,626
17 Jun 2018BRFSR2828P6,6-14,8
17 Jun 2018BRFSR25025P3,6-17,8
17 Jun 2018BRFSR26526,5P5,1-16,3
17 Jun 2018BRFSF1141,5C-20,141,5
17 Jun 2018BRFSR1141,5P20,1-1,3
17 Jun 2018BRFSR23223,25P1,85-19,55
17 Jun 2018BRFSF2040,5C-19,140,5
17 Jun 2018BRFSR3030P8,6-12,8
17 Jun 2018BRFSR2929P7,6-13,8
17 Jun 2018BRFSR3131P9,6-11,8
17 Jun 2018BRFSR3737P15,6-5,8
17 Jun 2018BRFSR2040,5P19,1-2,3
17 Jun 2018BRFSR3434P12,6-8,8
17 Jun 2018BRFSR2323P1,6-19,8
17 Jun 2018BRFSR2222P0,6-20,8
17 Jun 2018BRFSF3434C-12,634
17 Jun 2018BRFSF36736,75C-15,3536,75
17 Jun 2018BRFSF2929C-7,629
17 Jun 2018BRFSF2222C-0,622
17 Jun 2018BRFSF26226,25C-4,8526,25
17 Jun 2018BRFSF3030C-8,630
17 Jun 2018BRFSF3131C-9,631
17 Jun 2018BRFSF21721,75C-0,3521,75
17 Jun 2018BRFSF3232C-10,632
17 Jun 2018BRFSR2424P2,6-18,8
15 Jul 2018BRFSS27227,25P5,85-15,55
15 Jul 2018BRFSG2525C-3,625
15 Jul 2018BRFSG2222C-0,622
15 Jul 2018BRFSS2525P3,6-17,8
15 Jul 2018BRFSG25225,25C-3,8525,25
15 Jul 2018BRFSG5525,5C-4,125,5
15 Jul 2018BRFSS5323,5P2,1-19,3
15 Jul 2018BRFSS5525,5P4,1-17,3
15 Jul 2018BRFSS23023P1,6-19,8
15 Jul 2018BRFSS37537,5P16,1-5,3
15 Jul 2018BRFSG3030C-8,630
15 Jul 2018BRFSS2626P4,6-16,8
15 Jul 2018BRFSG34534,5C-13,134,5
15 Jul 2018BRFSG37537,5C-16,137,5
15 Jul 2018BRFSS34534,5P13,1-8,3
15 Jul 2018BRFSS4919,5P-1,9-23,3
15 Jul 2018BRFSS25225,25P3,85-17,55
15 Jul 2018BRFSS26226,25P4,85-16,55
15 Jul 2018BRFSG26226,25C-4,8526,25
15 Jul 2018BRFSG5222,5C-1,122,5
15 Jul 2018BRFSS2121P-0,4-21,8
15 Jul 2018BRFSG5626,5C-5,126,5
15 Jul 2018BRFSG5323,5C-2,123,5
15 Jul 2018BRFSG5020,5C0,920,5
15 Jul 2018BRFSS2020P-1,4-22,8
15 Jul 2018BRFSG23023C-1,623
15 Jul 2018BRFSS5020,5P-0,9-22,3
15 Jul 2018BRFSS5121,5P0,1-21,3
15 Jul 2018BRFSS5626,5P5,1-16,3
15 Jul 2018BRFSS1919P-2,4-23,8
15 Jul 2018BRFSS2424P2,6-18,8
15 Jul 2018BRFSS28528,5P7,1-14,3
15 Jul 2018BRFSG5121,5C-0,121,5
15 Jul 2018BRFSS2929P7,6-13,8
15 Jul 2018BRFSG2424C-2,624
15 Jul 2018BRFSG2020C1,420
15 Jul 2018BRFSG2121C0,421
15 Jul 2018BRFSG27227,25C-5,8527,25
15 Jul 2018BRFSS5424,5P3,1-18,3
15 Jul 2018BRFSG24224,25C-2,8524,25
15 Jul 2018BRFSG28528,5C-7,128,5
15 Jul 2018BRFSS27027P5,6-15,8
15 Jul 2018BRFSG27027C-5,627
15 Jul 2018BRFSS2222P0,6-20,8
15 Jul 2018BRFSS3030P8,6-12,8
15 Jul 2018BRFSG5424,5C-3,124,5
15 Jul 2018BRFSG1919C2,419
15 Jul 2018BRFSG2626C-4,626
15 Jul 2018BRFSS5222,5P1,1-20,3
15 Jul 2018BRFSG4919,5C1,919,5
15 Jul 2018BRFSS24224,25P2,85-18,55
15 Jul 2018BRFSG2929C-7,629
19 Ago 2018BRFSH27527,5C-6,127,5
19 Ago 2018BRFSH35535,5C-14,135,5
19 Ago 2018BRFSH34534,5C-13,134,5
19 Ago 2018BRFST19519,5P-1,9-23,3
19 Ago 2018BRFST34534,5P13,1-8,3
19 Ago 2018BRFST25225,25P3,85-17,55
19 Ago 2018BRFST31531,5P10,1-11,3
19 Ago 2018BRFSH31531,5C-10,131,5
19 Ago 2018BRFST27527,5P6,1-15,3
19 Ago 2018BRFST35535,5P14,1-7,3
19 Ago 2018BRFSH2626C-4,626
19 Ago 2018BRFST1818P-3,4-24,8
19 Ago 2018BRFSH3737C-15,637
19 Ago 2018BRFSH19519,5C1,919,5
19 Ago 2018BRFSH2828C-6,628
19 Ago 2018BRFSH2222C-0,622
19 Ago 2018BRFSH4040C-18,640
19 Ago 2018BRFSH25225,25C-3,8525,25
19 Ago 2018BRFST3737P15,6-5,8
19 Ago 2018BRFST2323P1,6-19,8
19 Ago 2018BRFST252,5P31,19,7
19 Ago 2018BRFSH2141,25C-19,8541,25
19 Ago 2018BRFSH252,5C-31,152,5
19 Ago 2018BRFST4040P18,6-2,8
19 Ago 2018BRFST23523,5P2,1-19,3
19 Ago 2018BRFSH13513,5C7,913,5
19 Ago 2018BRFSH3333C-11,633
19 Ago 2018BRFST2626P4,6-16,8
19 Ago 2018BRFST2020P-1,4-22,8
19 Ago 2018BRFST13513,5P-7,9-29,3
19 Ago 2018BRFSH3434C-12,634
19 Ago 2018BRFSH2545,75C-24,3545,75
19 Ago 2018BRFST3333P11,6-9,8
19 Ago 2018BRFST2222P0,6-20,8
19 Ago 2018BRFSH1818C3,418
19 Ago 2018BRFST3434P12,6-8,8
19 Ago 2018BRFST2828P6,6-14,8
19 Ago 2018BRFST2141,25P19,85-1,55
19 Ago 2018BRFST44744,75P23,351,95
19 Ago 2018BRFSH2323C-1,623
19 Ago 2018BRFSH25725,75C-4,3525,75
19 Ago 2018BRFST25725,75P4,35-17,05
19 Ago 2018BRFST43243,25P21,850,45
19 Ago 2018BRFST2929P7,6-13,8
19 Ago 2018BRFST27727,75P6,35-15,05
19 Ago 2018BRFSH25025C-3,625
19 Ago 2018BRFSH43243,25C-21,8543,25
19 Ago 2018BRFSH44744,75C-23,3544,75
19 Ago 2018BRFST2727P5,6-15,8
19 Ago 2018BRFSH27727,75C-6,3527,75
19 Ago 2018BRFSH2727C-5,627
19 Ago 2018BRFSH23523,5C-2,123,5
19 Ago 2018BRFST2545,75P24,352,95
19 Ago 2018BRFST25025P3,6-17,8
19 Ago 2018BRFSH2929C-7,629
19 Ago 2018BRFSH2020C1,420
16 Set 2018BRFSU6440P18,6-2,8
16 Set 2018BRFSI3636C-14,636
16 Set 2018BRFSU24524,5P3,1-18,3
16 Set 2018BRFSU25525,5P4,1-17,3
16 Set 2018BRFSU13513,5P-7,9-29,3
16 Set 2018BRFSU22522,5P1,1-20,3
16 Set 2018BRFSI3434C-12,634
16 Set 2018BRFSU27527,5P6,1-15,3
16 Set 2018BRFSI1838C-16,638
16 Set 2018BRFSI1636,5C-15,136,5
16 Set 2018BRFSI2050,5C-29,150,5
16 Set 2018BRFSU1838P16,6-4,8
16 Set 2018BRFSU1636,5P15,1-6,3
16 Set 2018BRFSI6440C-18,640
16 Set 2018BRFSU3434P12,6-8,8
16 Set 2018BRFSU2050,5P29,17,7
16 Set 2018BRFSU3636P14,6-6,8
16 Set 2018BRFSI19219,25C2,1519,25
16 Set 2018BRFSI27527,5C-6,127,5
16 Set 2018BRFSU3535P13,6-7,8
16 Set 2018BRFSU22722,75P1,35-20,05
16 Set 2018BRFSI4646C-24,646
16 Set 2018BRFSI9141C-19,641
16 Set 2018BRFSI24524,5C-3,124,5
16 Set 2018BRFSI3535C-13,635
16 Set 2018BRFSU19219,25P-2,15-23,55
16 Set 2018BRFSU26226,25P4,85-16,55
16 Set 2018BRFSU3131P9,6-11,8
16 Set 2018BRFSI3131C-9,631
16 Set 2018BRFSU26026P4,6-16,8
16 Set 2018BRFSU23023P1,6-19,8
16 Set 2018BRFSI23023C-1,623
16 Set 2018BRFSI26026C-4,626
16 Set 2018BRFSI25525,5C-4,125,5
16 Set 2018BRFSU9141P19,6-1,8
16 Set 2018BRFSU4848P26,65,2
16 Set 2018BRFSU4646P24,63,2
16 Set 2018BRFSI5353C-31,653
16 Set 2018BRFSI13513,5C7,913,5
16 Set 2018BRFSI4848C-26,648
16 Set 2018BRFSU5353P31,610,2
16 Set 2018BRFSI26226,25C-4,8526,25
16 Set 2018BRFSI22522,5C-1,122,5
16 Set 2018BRFSI22722,75C-1,3522,75
14 Out 2018BRFSJ5222,5C-1,122,5
14 Out 2018BRFSJ3939C-17,639
14 Out 2018BRFSJ4545C-23,645
14 Out 2018BRFSV4242P20,6-0,8
14 Out 2018BRFSJ5353C-31,653
14 Out 2018BRFSV446,5P25,13,7
14 Out 2018BRFSV4545P23,62,2
14 Out 2018BRFSJ4242C-20,642
14 Out 2018BRFSV3636P14,6-6,8
14 Out 2018BRFSV5727,5P6,1-15,3
14 Out 2018BRFSJ3636C-14,636
14 Out 2018BRFSJ446,5C-25,146,5
14 Out 2018BRFSV2727P5,6-15,8
14 Out 2018BRFSV5222,5P1,1-20,3
14 Out 2018BRFSV5353P31,610,2
14 Out 2018BRFSJ5727,5C-6,127,5
14 Out 2018BRFSV3333P11,6-9,8
14 Out 2018BRFSJ8646C-24,646
14 Out 2018BRFSV9939,5P18,1-3,3
14 Out 2018BRFSV8646P24,63,2
14 Out 2018BRFSJ9939,5C-18,139,5
14 Out 2018BRFSV1919P-2,4-23,8
14 Out 2018BRFSJ1753,5C-32,153,5
14 Out 2018BRFSV1753,5P32,110,7
14 Out 2018BRFSJ1919C2,419
14 Out 2018BRFSV30530,5P9,1-12,3
14 Out 2018BRFSV24724,75P3,35-18,05
14 Out 2018BRFSV20520,5P-0,9-22,3
14 Out 2018BRFSV22722,75P1,35-20,05
14 Out 2018BRFSJ22222,25C-0,8522,25
14 Out 2018BRFSJ22722,75C-1,3522,75
14 Out 2018BRFSJ20520,5C0,920,5
14 Out 2018BRFSV22222,25P0,85-20,55
14 Out 2018BRFSJ30530,5C-9,130,5
14 Out 2018BRFSV3434P12,6-8,8
14 Out 2018BRFSV838,5P17,1-4,3
14 Out 2018BRFSV2828P6,6-14,8
14 Out 2018BRFSJ1444,5C-23,144,5
14 Out 2018BRFSJ20020C1,420
14 Out 2018BRFSJ2050,5C-29,150,5
14 Out 2018BRFSJ3434C-12,634
14 Out 2018BRFSV1444,5P23,11,7
14 Out 2018BRFSJ2828C-6,628
14 Out 2018BRFSJ838,5C-17,138,5
14 Out 2018BRFSJ240,5C-19,140,5
14 Out 2018BRFSV20020P-1,4-22,8
14 Out 2018BRFSJ2727C-5,627
14 Out 2018BRFSV3939P17,6-3,8
14 Out 2018BRFSJ24724,75C-3,3524,75
14 Out 2018BRFSV240,5P19,1-2,3
14 Out 2018BRFSJ3333C-11,633
14 Out 2018BRFSV2050,5P29,17,7
18 Nov 2018BRFSK27527,5C-6,127,5
18 Nov 2018BRFSW27527,5P6,1-15,3
18 Nov 2018BRFSW7242,25P20,85-0,55
18 Nov 2018BRFSK7444,25C-22,8544,25
18 Nov 2018BRFSK7242,25C-20,8542,25
18 Nov 2018BRFSK5636,25C-14,8536,25
18 Nov 2018BRFSW7444,25P22,851,45
18 Nov 2018BRFSK2121C0,421
18 Nov 2018BRFSK9252,5C-31,152,5
18 Nov 2018BRFSK1939,75C-18,3539,75
18 Nov 2018BRFSW2121P-0,4-21,8
18 Nov 2018BRFSW5636,25P14,85-6,55
18 Nov 2018BRFSW2222P0,6-20,8
18 Nov 2018BRFSK6242,75C-21,3542,75
18 Nov 2018BRFSK2222C-0,622
18 Nov 2018BRFSK3232C-10,632
18 Nov 2018BRFSK6343C-21,643
18 Nov 2018BRFSW6242,75P21,35-0,05
18 Nov 2018BRFSW6535,75P14,35-7,05
18 Nov 2018BRFSK6535,75C-14,3535,75
18 Nov 2018BRFSW6343P21,60,2
18 Nov 2018BRFSW9252,5P31,19,7
18 Nov 2018BRFSW1939,75P18,35-3,05
18 Nov 2018BRFSW39239,25P17,85-3,55
18 Nov 2018BRFSK9949,75C-28,3549,75
18 Nov 2018BRFSK39239,25C-17,8539,25
18 Nov 2018BRFSW45545,5P24,12,7
18 Nov 2018BRFSK29529,5C-8,129,5
18 Nov 2018BRFSW30230,25P8,85-12,55
18 Nov 2018BRFSK30230,25C-8,8530,25
18 Nov 2018BRFSK24724,75C-3,3524,75
18 Nov 2018BRFSW36036P14,6-6,8
18 Nov 2018BRFSK45545,5C-24,145,5
18 Nov 2018BRFSK8747,75C-26,3547,75
18 Nov 2018BRFSK36036C-14,636
18 Nov 2018BRFSW8747,75P26,354,95
18 Nov 2018BRFSW9949,75P28,356,95
18 Nov 2018BRFSW29529,5P8,1-13,3
18 Nov 2018BRFSW24724,75P3,35-18,05
18 Nov 2018BRFSW3232P10,6-10,8
16 Dez 2018BRFSL22022C-0,622
16 Dez 2018BRFSX22022P0,6-20,8
16 Dez 2018BRFSX24224,25P2,85-18,55
16 Dez 2018BRFSL24224,25C-2,8524,25
16 Dez 2018BRFSL21021C0,421
16 Dez 2018BRFSX21021P-0,4-21,8
16 Dez 2018BRFSL43243,25C-21,8543,25
16 Dez 2018BRFSL29229,25C-7,8529,25
16 Dez 2018BRFSL36236,25C-14,8536,25
16 Dez 2018BRFSL46246,25C-24,8546,25
16 Dez 2018BRFSX28028P6,6-14,8
16 Dez 2018BRFSL28028C-6,628
16 Dez 2018BRFSL3030C-8,630
16 Dez 2018BRFSX3333P11,6-9,8
16 Dez 2018BRFSX36236,25P14,85-6,55
16 Dez 2018BRFSX46246,25P24,853,45
16 Dez 2018BRFSX42242,25P20,85-0,55
16 Dez 2018BRFSX35235,25P13,85-7,55
16 Dez 2018BRFSX39239,25P17,85-3,55
16 Dez 2018BRFSL39239,25C-17,8539,25
16 Dez 2018BRFSL35235,25C-13,8535,25
16 Dez 2018BRFSX43243,25P21,850,45
16 Dez 2018BRFSL42242,25C-20,8542,25
16 Dez 2018BRFSL2020C1,420
16 Dez 2018BRFSL3232C-10,632
16 Dez 2018BRFSX3636P14,6-6,8
16 Dez 2018BRFSX3939P17,6-3,8
16 Dez 2018BRFSX2727P5,6-15,8
16 Dez 2018BRFSX3737P15,6-5,8
16 Dez 2018BRFSL2727C-5,627
16 Dez 2018BRFSL4343C-21,643
16 Dez 2018BRFSX4343P21,60,2
16 Dez 2018BRFSL3333C-11,633
16 Dez 2018BRFSL3737C-15,637
16 Dez 2018BRFSX3030P8,6-12,8
16 Dez 2018BRFSX3232P10,6-10,8
16 Dez 2018BRFSX2020P-1,4-22,8
16 Dez 2018BRFSL3636C-14,636
16 Dez 2018BRFSL3535C-13,635
16 Dez 2018BRFSL3939C-17,639
16 Dez 2018BRFSX3535P13,6-7,8
16 Dez 2018BRFSL45245,25C-23,8545,25
16 Dez 2018BRFSX29229,25P7,85-13,55
16 Dez 2018BRFSX42742,75P21,35-0,05
16 Dez 2018BRFSL42742,75C-21,3542,75
16 Dez 2018BRFSX33533,5P12,1-9,3
16 Dez 2018BRFSL27527,5C-6,127,5
16 Dez 2018BRFSX34734,75P13,35-8,05
16 Dez 2018BRFSX45245,25P23,852,45
16 Dez 2018BRFSL34734,75C-13,3534,75
16 Dez 2018BRFSX27527,5P6,1-15,3
16 Dez 2018BRFSX37237,25P15,85-5,55
16 Dez 2018BRFSL37237,25C-15,8537,25
16 Dez 2018BRFSL39739,75C-18,3539,75
16 Dez 2018BRFSL35535,5C-14,135,5
16 Dez 2018BRFSX35535,5P14,1-7,3
16 Dez 2018BRFSL45745,75C-24,3545,75
16 Dez 2018BRFSX39739,75P18,35-3,05
16 Dez 2018BRFSL33533,5C-12,133,5
16 Dez 2018BRFSX45745,75P24,352,95
20 Jan 2019BRFSM2020P-1,4-22,8
20 Jan 2019BRFSA3030C-8,630
20 Jan 2019BRFSA3434C-12,634
20 Jan 2019BRFSM3434P12,6-8,8
20 Jan 2019BRFSM36536,5P15,1-6,3
20 Jan 2019BRFSA36536,5C-15,136,5
20 Jan 2019BRFSM3030P8,6-12,8
20 Jan 2019BRFSA2020C1,420
17 Fev 2019BRFSB3030C-8,630
17 Fev 2019BRFSB27727,75C-6,3527,75
17 Fev 2019BRFSB24024C-2,624
17 Fev 2019BRFSN31531,25P9,85-11,55
17 Fev 2019BRFSB38238,25C-16,8538,25
17 Fev 2019BRFSB2323C-1,623
17 Fev 2019BRFSB2929C-7,629
17 Fev 2019BRFSN2929P7,6-13,8
17 Fev 2019BRFSB32532,25C-10,8532,25
17 Fev 2019BRFSN2323P1,6-19,8
17 Fev 2019BRFSN27727,75P6,35-15,05
17 Fev 2019BRFSN24024P2,6-18,8
17 Fev 2019BRFSB36736,75C-15,3536,75
17 Fev 2019BRFSN25025P3,6-17,8
17 Fev 2019BRFSN36736,75P15,35-6,05
17 Fev 2019BRFSN38238,25P16,85-4,55
17 Fev 2019BRFSN32532,25P10,85-10,55
17 Fev 2019BRFSB25025C-3,625
17 Fev 2019BRFSN3030P8,6-12,8
17 Fev 2019BRFSB31531,25C-9,8531,25
17 Mar 2019BRFSC3535C-13,635
17 Mar 2019BRFSO3535P13,6-7,8
14 Abr 2019BRFSP30030P8,6-12,8
14 Abr 2019BRFSD30030C-8,630
19 Mai 2019BRFSE36836,75C-15,3536,75
19 Mai 2019BRFSE39339,25C-17,8539,25
19 Mai 2019BRFSE37137,25C-15,8537,25
19 Mai 2019BRFSQ39339,25P17,85-3,55
19 Mai 2019BRFSQ37137,25P15,85-5,55
19 Mai 2019BRFSQ36836,75P15,35-6,05
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:42 V: D:20180522 02:31:20