ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Histórico da opção: BBASD5

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


Veja também:

data de vencimento das opções dos anos de 2026 e 2027

opções de venda (PUT), com maiores volumes

opções de venda (PUT), mais negociadas

opções de compra (CALL), com maiores volumes

opções de compra (CALL), mais negociadas



empresa: bbasd5

Opção BBASD5 - BRASIL

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/03/2026-22,52%-0,250,861,220,821,31132K91
12/03/2026-36,93%-0,651,111,441,111,44449K241
11/03/20266,67%0,111,761,671,672,09120K58
10/03/20260,61%0,011,651,801,451,96377K122
09/03/20262,50%0,041,641,431,321,67469K95
06/03/2026-12,09%-0,221,601,531,371,75754K177
05/03/2026-25,41%-0,621,822,321,752,32776K158
04/03/20262,95%0,072,442,622,282,6267K21
03/03/2026-24,52%-0,772,372,522,102,52168K34
02/03/2026-6,55%-0,223,143,012,903,21458K81
27/02/2026-6,67%-0,243,363,343,263,4219K12
26/02/2026-6,25%-0,243,604,003,484,0036K14
25/02/202612,28%0,423,843,753,753,98120K18
24/02/20269,27%0,293,423,263,123,66298K55
23/02/2026-2,80%-0,093,133,123,073,4137K22
20/02/202612,59%0,363,222,692,693,2469K24
19/02/202630,59%0,672,862,142,142,8858K23
18/02/202611,73%0,232,192,022,022,1944K18
13/02/2026-18,67%-0,451,961,811,531,97137K24
12/02/202626,84%0,512,412,401,992,69147K36
11/02/20266,15%0,111,901,791,771,905K4
10/02/20262,29%0,041,791,811,792,0524K8
09/02/202629,63%0,401,751,471,471,8210K8
06/02/2026-26,63%-0,491,351,251,251,509845
05/02/2026-8,91%-0,181,842,031,212,0317K8
04/02/2026-3,81%-0,082,022,041,892,1540K9
02/02/2026-1,87%-0,042,102,112,102,1250K56
30/01/2026-10,83%-0,262,142,202,142,201K3
29/01/20266,67%0,152,402,602,232,6548K15
28/01/202615,38%0,302,251,931,932,5080K19
27/01/202650,00%0,651,952,001,902,1079K8
26/01/2026-21,21%-0,351,301,511,301,705K7
23/01/202683,33%0,751,651,100,951,6556K29
22/01/202669,81%0,370,900,600,501,0031K30
21/01/202682,76%0,240,530,350,350,5520K15
20/01/202611,54%0,030,290,260,230,341K6
19/01/2026-16,13%-0,050,260,300,260,382K8
16/01/2026-8,82%-0,030,310,330,310,332502
15/01/20269,68%0,030,340,320,320,544424
13/01/2026-31,11%-0,140,310,400,310,405K9
12/01/2026-2,17%-0,010,450,450,430,465394
09/01/20260,00%0,000,460,460,460,464602
08/01/2026-14,81%-0,080,460,480,460,486K7
07/01/2026-40,00%-0,360,540,560,480,5622K4
06/01/202638,46%0,250,900,600,600,909902
05/01/202625,00%0,130,650,510,510,651K6
02/01/2026-17,46%-0,110,520,520,520,526241
30/12/202531,25%0,150,630,800,631,003K4
29/12/2025-22,58%-0,140,480,550,480,551K4
26/12/2025-4,62%-0,030,620,640,620,655783
23/12/202530,00%0,150,650,600,600,651852
22/12/2025-16,67%-0,100,500,490,490,571K3
19/12/2025-13,04%-0,090,600,610,600,633K5
18/12/20250,00%0,000,690,610,610,692K7
17/12/2025-17,86%-0,150,690,590,590,692K5
16/12/20255,00%0,040,840,840,840,84841
15/12/2025-6,98%-0,060,800,750,750,809253
12/12/20250,00%0,000,860,700,700,863K3
09/12/20256,17%0,050,860,860,860,86861
08/12/2025-22,86%-0,240,810,680,680,8114K6
05/12/2025-19,23%-0,251,050,900,901,051952
04/12/202518,18%0,201,301,301,301,301301
02/12/202510,00%0,101,101,001,001,102102
28/11/20256,38%0,061,000,940,851,016K7
26/11/202511,90%0,100,940,880,871,248K10
25/11/2025-29,41%-0,350,840,800,780,859K10
21/11/2025-25,16%-0,401,190,510,511,199K5
13/11/202529,27%0,361,591,231,151,591K3
12/11/2025-24,07%-0,391,231,531,111,561K5
11/11/20259,46%0,141,621,501,021,622K6
10/11/2025-0,67%-0,011,481,021,011,485K8
07/11/20250,00%0,001,491,261,101,493853
06/11/20253,47%0,051,491,241,241,499364
05/11/20250,00%0,001,441,051,051,4411K4
31/10/202569,41%0,591,441,441,441,441441
30/10/20258,97%0,070,850,850,850,852552
29/10/20250,00%0,000,780,770,770,7816K2
28/10/202521,88%0,140,780,790,780,793923
24/10/20256,67%0,040,640,680,640,681322
23/10/2025-14,29%-0,100,600,600,600,607201
22/10/202540,00%0,200,700,700,700,708401
21/10/2025-33,33%-0,250,500,690,500,691192
20/10/2025-6,25%-0,050,750,650,650,757252
17/10/202521,21%0,140,800,700,400,809787
15/10/2025-14,29%-0,110,660,690,660,691352
14/10/2025-3,75%-0,030,770,810,740,811K6
13/10/2025-12,09%-0,110,800,830,800,833K4
09/10/2025-18,02%-0,200,911,030,901,033744
08/10/2025-32,73%-0,541,111,001,001,111K2
29/09/2025-10,33%-0,191,651,701,652,0043K5
23/09/2025-26,98%-0,681,841,591,591,842K2
18/09/202536,96%0,682,522,501,702,527K41
16/09/20250,00%0,001,841,651,571,8418K16
15/09/2025-6,60%-0,131,841,841,841,841841
12/09/2025-21,51%-0,541,971,001,002,5144K7
11/09/202538,67%0,702,512,512,512,512511
10/09/20255,85%0,101,811,691,691,8126K23
09/09/202522,14%0,311,711,711,711,711711
08/09/2025-16,17%-0,271,401,401,401,401401
05/09/202536,89%0,451,671,421,421,678995
03/09/2025-3,94%-0,051,221,221,221,221221
02/09/2025-26,16%-0,451,271,131,131,271K4
01/09/20257,50%0,121,721,391,391,724502
29/08/202511,89%0,171,601,431,431,603032
28/08/202514,40%0,181,431,471,301,472K6
27/08/202513,64%0,151,251,141,141,252392
25/08/2025-8,33%-0,101,101,101,101,1046K2
22/08/20259,09%0,101,201,201,201,201201
21/08/2025-18,52%-0,251,101,350,901,354K11
19/08/2025-26,23%-0,481,351,351,351,351351
18/08/202575,96%0,791,831,251,251,8311K9
15/08/2025-32,47%-0,501,040,710,711,043K2
14/08/202540,00%0,441,540,890,851,5422K5
13/08/202511,11%0,111,101,000,761,1020K40
12/08/20250,00%0,000,990,800,800,993392
08/08/2025-1,00%-0,010,990,730,730,991722
07/08/202513,64%0,121,000,690,691,002693
06/08/2025-37,14%-0,520,880,700,700,887K2
04/08/2025-0,71%-0,011,400,600,601,408K3
01/08/202528,18%0,311,410,600,521,412K4
30/07/2025-11,29%-0,141,100,960,961,102062
29/07/202529,17%0,281,240,960,951,242K4
28/07/2025-16,52%-0,190,961,100,951,105K6
25/07/20253,60%0,041,151,151,151,151151
24/07/20259,90%0,101,110,950,951,114K2
23/07/20252,02%0,021,011,011,011,011K2
22/07/20251,02%0,010,991,040,951,043K7
21/07/2025-26,32%-0,350,981,120,981,127K7
18/07/2025-16,35%-0,261,331,101,101,3310K8
16/07/2025-2,45%-0,041,591,501,251,599K10
11/07/202518,98%0,261,631,421,411,638K5
10/07/2025-25,14%-0,461,371,611,371,826K8
09/07/2025-18,67%-0,421,831,891,831,892K2
07/07/2025-3,02%-0,072,252,252,252,254501
04/07/20255,94%0,132,322,322,322,322321
03/07/202511,17%0,222,192,172,172,194362
02/07/20253,68%0,071,971,971,971,973941
27/06/20255,56%0,101,901,711,701,904K5
25/06/2025-5,76%-0,111,801,801,801,801801
18/06/2025-11,16%-0,241,912,011,912,012K4
17/06/20252,38%0,052,152,052,052,1512K2
13/06/202527,27%0,452,102,102,102,104201
12/06/2025-13,16%-0,251,651,851,651,851K2
11/06/2025-4,52%-0,091,901,911,901,918K6
10/06/2025-7,44%-0,161,992,001,992,003992
09/06/20251,90%0,042,152,152,152,152151
06/06/2025--2,112,402,102,4019K11


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar