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: BBDCL512

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 2024 e 2025

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: bbdcl512

Opção BBDCL512 - BRADESCO

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/12/20240,00%0,000,010,010,010,018111
19/12/20240,00%0,000,010,010,010,0133028
18/12/2024-50,00%-0,010,010,010,010,022K44
17/12/2024-33,33%-0,010,020,020,010,0347K170
16/12/2024-57,14%-0,040,030,050,020,0561K224
13/12/2024-41,67%-0,050,070,100,050,1378K144
12/12/2024-52,00%-0,130,120,250,080,25312K355
11/12/202456,25%0,090,250,160,100,381M612
10/12/202477,78%0,070,160,110,080,18374K362
09/12/2024-25,00%-0,030,090,180,080,18480K409
06/12/2024-45,45%-0,100,120,200,100,20409K1.225
05/12/202429,41%0,050,220,200,190,33493K392
04/12/202421,43%0,030,170,140,130,20563K1.444
03/12/2024-12,50%-0,020,140,190,120,19353K502
02/12/2024-40,74%-0,110,160,260,150,27620K828
29/11/2024-27,03%-0,100,270,380,200,391M561
28/11/2024-50,67%-0,380,370,730,370,80233K128
27/11/2024-34,78%-0,400,750,990,631,07160K99
26/11/202415,00%0,151,151,101,031,1928K13
25/11/2024-15,97%-0,191,001,060,951,0652K4
22/11/20240,85%0,011,191,111,101,19140K16
21/11/2024-2,48%-0,031,181,181,111,2666K67
19/11/20242,54%0,031,211,131,131,24144K28
18/11/202418,00%0,181,181,000,971,2193K64
14/11/20240,00%0,001,001,000,881,16137K104
13/11/202411,11%0,101,000,960,871,0051K56
12/11/2024-5,26%-0,050,900,970,900,981M519
11/11/2024-9,52%-0,100,950,980,950,9856K14
08/11/2024-8,70%-0,101,050,980,941,0527K28
07/11/2024-9,45%-0,121,151,231,081,2325K16
06/11/2024-13,61%-0,201,271,231,111,30774K37
05/11/20240,68%0,011,471,471,401,4715K5
04/11/2024-6,41%-0,101,461,671,461,6748K6
01/11/2024-18,32%-0,351,561,671,561,69113K15
31/10/2024-21,40%-0,521,911,921,802,12318K31
30/10/2024-3,19%-0,082,432,432,432,431K1
29/10/2024-9,39%-0,262,512,722,512,72508K6
28/10/202413,06%0,322,772,772,772,778K2
25/10/2024-10,58%-0,292,452,402,402,455K2
24/10/20245,38%0,142,742,572,572,744K3
23/10/2024-4,06%-0,112,602,602,602,602601
22/10/2024-3,21%-0,092,712,802,662,8043K13
21/10/2024-0,71%-0,022,802,752,752,884K6
18/10/20246,02%0,162,822,822,822,823K2
17/10/2024-2,21%-0,062,662,632,612,7017K4
16/10/20241,12%0,032,722,682,672,7714K5
15/10/20243,86%0,102,692,692,692,692K2
14/10/2024-5,82%-0,162,592,592,592,612K7
11/10/2024-3,85%-0,112,752,472,472,752K2
08/10/20242,88%0,082,862,862,862,868581
07/10/20249,45%0,242,782,772,772,784K3
03/10/202416,51%0,362,542,542,542,542K1
01/10/2024-9,54%-0,232,182,202,152,2022K3
27/09/20246,17%0,142,412,552,412,551K2
26/09/202416,41%0,322,272,512,272,511K5
25/09/2024-11,36%-0,251,951,941,941,951K3
20/09/2024-14,06%-0,362,202,232,202,2313K3
19/09/2024-17,42%-0,542,562,562,562,561K1
18/09/2024-3,12%-0,103,103,103,103,103K1
11/09/20240,00%0,003,203,203,203,203K1
10/09/20243,23%0,103,203,083,083,205K5
09/09/2024-4,62%-0,153,103,103,103,103101
06/09/2024-8,45%-0,303,253,253,253,2516K1
05/09/20242,90%0,103,553,553,553,557K3
04/09/20245,83%0,193,453,503,453,5164K4
03/09/20246,89%0,213,263,263,263,263K1
02/09/2024-1,29%-0,043,052,972,973,051K2
30/08/2024-1,59%-0,053,093,093,093,0915K1
29/08/2024-2,79%-0,093,143,143,143,143K1
28/08/20248,03%0,243,232,772,773,233K4
27/08/2024-9,67%-0,322,992,992,992,991K1
23/08/202410,33%0,313,313,223,223,407K6
22/08/2024-4,76%-0,153,003,103,003,107K3
21/08/2024-1,56%-0,053,153,123,123,153K2
20/08/2024-3,32%-0,113,203,433,203,434K2
19/08/202416,14%0,463,313,003,003,319K7
16/08/20244,01%0,112,852,802,732,998K12
15/08/20244,58%0,122,742,752,732,7833K8
14/08/20243,97%0,102,622,552,502,6511K13
13/08/20247,69%0,182,522,402,402,527K8
12/08/20245,41%0,122,342,392,332,392K7
09/08/202418,09%0,342,222,002,002,307K6
08/08/20244,44%0,081,881,921,881,922K2
07/08/20240,56%0,011,801,901,801,913K3
06/08/202415,48%0,241,791,641,631,7953K21
05/08/202498,72%0,771,550,630,631,5524K14
01/08/202413,04%0,090,780,800,780,805K5
29/07/2024-2,82%-0,020,690,710,680,712K3
26/07/20242,90%0,020,710,600,600,714K2
25/07/2024-12,66%-0,100,690,770,690,7776210
24/07/2024-2,47%-0,020,790,800,710,802K3
22/07/20242,53%0,020,810,770,770,852K8
19/07/2024-4,82%-0,040,790,880,790,888K3
18/07/2024-9,78%-0,090,830,930,830,936K12
17/07/20245,75%0,050,920,900,900,925463
16/07/20240,00%0,000,870,870,870,872K2
15/07/2024-26,27%-0,310,870,900,860,9010K4
11/07/202432,58%0,291,181,150,901,185K7
10/07/20243,49%0,030,890,900,890,902K2
09/07/202411,69%0,090,860,850,850,915173
08/07/20240,00%0,000,770,770,770,775391
05/07/20240,00%0,000,770,770,770,773852
04/07/202426,23%0,160,770,630,630,855055
03/07/2024-14,08%-0,100,610,800,610,801K2
01/07/2024-2,74%-0,020,710,710,710,71711
27/06/2024-6,41%-0,050,730,730,730,737K1
26/06/2024-3,70%-0,030,780,780,750,786K6
25/06/2024-11,96%-0,110,810,860,810,8610K9
24/06/20243,37%0,030,920,930,920,932K2
21/06/202412,66%0,100,890,880,880,891K3
19/06/2024-9,20%-0,080,790,790,790,797901
18/06/2024-8,42%-0,080,871,000,731,0110K6
14/06/20240,00%0,000,950,870,870,953K8
13/06/20245,56%0,050,950,950,950,95951
12/06/2024-11,76%-0,120,900,900,900,903602
11/06/20245,15%0,051,021,001,001,025K4
10/06/2024-14,91%-0,170,970,770,771,001K4
06/06/202423,91%0,221,140,920,921,141K3
04/06/2024-1,08%-0,010,921,750,901,753K5
03/06/2024-1,06%-0,010,930,930,930,936511
29/05/2024-6,00%-0,060,940,940,940,944703
28/05/2024-15,25%-0,181,001,051,001,073K10
27/05/20246,31%0,071,181,181,181,181K1
24/05/20249,90%0,101,111,071,071,126K6
23/05/2024-16,53%-0,201,011,051,011,402K8
22/05/2024-11,03%-0,151,211,341,211,344K2
21/05/2024-9,33%-0,141,361,411,361,411K5
20/05/202411,11%0,151,501,171,171,505243
16/05/2024-0,74%-0,011,351,351,331,373K11
15/05/2024-5,56%-0,081,361,401,361,521K5
14/05/20242,86%0,041,441,441,401,472K5
13/05/2024-2,78%-0,041,401,401,401,404201
10/05/2024-4,00%-0,061,441,471,441,498K6
09/05/2024-14,29%-0,251,501,461,441,651K5
08/05/20241,16%0,021,751,751,751,752K1
07/05/2024-8,47%-0,161,731,731,731,738651
06/05/2024--1,891,891,891,897561


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar