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

papéis
mais

Histórico da opção: BBDCL26

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: bbdcl26

Opção BBDCL26 - BRADESCO

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/11/20230,00%0,000,010,010,010,0101
22/11/20230,00%0,000,010,010,010,01202
07/11/20230,00%0,000,010,010,010,0101
24/10/20230,00%0,000,010,010,010,01101
23/10/20230,00%0,000,010,020,010,025505
18/10/20230,00%0,000,010,010,010,01802
16/10/20230,00%0,000,010,020,010,021214
06/10/20230,00%0,000,010,010,010,012104
28/09/20230,00%0,000,010,010,010,0131
25/09/20230,00%0,000,010,010,010,0151
20/09/20230,00%0,000,010,010,010,01391
19/09/20230,00%0,000,010,010,010,011614
14/09/2023-50,00%-0,010,010,010,010,0151
12/09/20230,00%0,000,020,020,020,0221
05/09/2023-33,33%-0,010,020,010,010,026930
04/09/20230,00%0,000,030,030,030,034816
01/09/202350,00%0,010,030,030,030,033002
30/08/2023-33,33%-0,010,020,030,020,041459
24/08/20230,00%0,000,030,020,020,03385
22/08/20230,00%0,000,030,030,030,0392
18/08/202350,00%0,010,030,030,030,033064
16/08/2023-33,33%-0,010,020,020,020,0221
14/08/20230,00%0,000,030,040,030,04112
11/08/20230,00%0,000,030,030,030,0361
10/08/2023-25,00%-0,010,030,030,030,03425
09/08/20230,00%0,000,040,040,040,04883
08/08/2023-20,00%-0,010,040,050,040,058314
07/08/2023-50,00%-0,050,050,120,050,1278616
04/08/202311,11%0,010,100,100,100,1010001
03/08/2023-35,71%-0,050,090,140,010,1474810
02/08/2023100,00%0,070,140,140,140,1411
01/08/20230,00%0,000,070,070,070,072K4
31/07/2023-22,22%-0,020,070,080,070,0971714
28/07/2023-10,00%-0,010,090,090,090,093961
27/07/20230,00%0,000,100,100,100,103K1
26/07/202325,00%0,020,100,080,080,103014
25/07/2023-11,11%-0,010,080,090,080,095573
24/07/2023-18,18%-0,020,090,100,090,10592
21/07/2023-26,67%-0,040,110,100,100,11534
14/07/202350,00%0,050,150,150,150,151051
11/07/2023-16,67%-0,020,100,100,090,102K15
10/07/2023-20,00%-0,030,120,150,120,154353
07/07/202336,36%0,040,150,150,150,1511
06/07/20230,00%0,000,110,170,110,17562
29/06/2023-15,38%-0,020,110,140,110,141K3
28/06/2023-7,14%-0,010,130,200,130,203302
27/06/202316,67%0,020,140,200,140,2002
26/06/2023-7,69%-0,010,120,110,110,121763
23/06/2023-7,14%-0,010,130,130,130,13261
22/06/2023-48,15%-0,130,140,270,140,2729914
21/06/202322,73%0,050,270,180,180,274355
20/06/2023-24,14%-0,070,220,200,200,241043
16/06/202352,63%0,100,290,160,160,2911K10
13/06/20235,56%0,010,190,190,190,19621
09/06/202320,00%0,030,180,180,180,181K3
06/06/20230,00%0,000,150,210,150,217K21
05/06/2023-48,28%-0,140,150,250,150,25213
02/06/202393,33%0,140,290,030,030,295416
01/06/2023-11,76%-0,020,150,070,060,153006
26/05/202321,43%0,030,170,090,090,194146
25/05/20230,00%0,000,140,140,140,14421
24/05/2023-22,22%-0,040,140,130,130,143605
23/05/202338,46%0,050,180,170,170,1937611
22/05/2023-23,53%-0,040,130,150,130,161203
19/05/202313,33%0,020,170,130,130,178045
15/05/202336,36%0,040,150,150,150,153K1
12/05/2023-8,33%-0,010,110,160,110,162K4
11/05/2023100,00%0,060,120,090,090,121922
10/05/2023-40,00%-0,040,060,060,060,06602
08/05/202311,11%0,010,100,060,060,102003
05/05/202350,00%0,030,090,070,070,114223
04/05/202320,00%0,010,060,060,060,06601
03/05/2023-28,57%-0,020,050,050,050,051854
02/05/202316,67%0,010,070,070,070,073502
28/04/2023-14,29%-0,010,060,070,060,072564
27/04/20230,00%0,000,070,070,070,07491
25/04/202316,67%0,010,070,070,070,07701
20/04/20230,00%0,000,060,070,060,07812
19/04/2023-40,00%-0,040,060,100,060,102K3
17/04/202342,86%0,030,100,100,100,105001
11/04/202316,67%0,010,070,070,070,07701
10/04/20230,00%0,000,060,070,060,075405
06/04/2023-14,29%-0,010,060,060,060,06792
04/04/202316,67%0,010,070,070,070,077004
03/04/2023-14,29%-0,010,060,060,060,061023
30/03/20230,00%0,000,070,070,070,073434
28/03/20230,00%0,000,070,070,070,07141
27/03/20230,00%0,000,070,070,070,07701
24/03/20230,00%0,000,070,090,070,091744
23/03/2023-12,50%-0,010,070,090,070,096858
22/03/2023-11,11%-0,010,080,080,080,081602
20/03/2023-43,75%-0,070,090,090,090,091802
16/03/202360,00%0,060,160,090,090,3044860
15/03/20230,00%0,000,100,100,100,101001
14/03/20230,00%0,000,100,100,100,10401
13/03/20230,00%0,000,100,100,100,1091
10/03/2023-16,67%-0,020,100,090,090,104505
09/03/202333,33%0,030,120,090,090,12723
08/03/20230,00%0,000,090,100,090,112063
07/03/2023-10,00%-0,010,090,090,090,09901
06/03/202311,11%0,010,100,110,100,122K7
03/03/2023-25,00%-0,030,090,090,090,092116
02/03/202333,33%0,030,120,540,120,542703
01/03/2023-10,00%-0,010,090,090,080,1154613
28/02/20230,00%0,000,100,100,090,1025310
27/02/2023-9,09%-0,010,100,110,100,112K7
24/02/2023-21,43%-0,030,110,130,110,141K9
23/02/2023-6,67%-0,010,140,140,140,156066
17/02/20237,14%0,010,150,200,150,202K6
16/02/20230,00%0,000,140,140,140,142801
15/02/202316,67%0,020,140,210,140,214693
14/02/20239,09%0,010,120,140,120,142922
13/02/20230,00%0,000,110,110,110,11993
10/02/2023-35,29%-0,060,110,140,110,141K14
09/02/20230,00%0,000,170,170,170,171021
08/02/202354,55%0,060,170,110,110,179K6
07/02/20230,00%0,000,110,130,110,2954K12
06/02/2023-21,43%-0,030,110,320,110,3283
03/02/2023-30,00%-0,060,140,250,140,256403
02/02/202333,33%0,050,200,200,200,202001
01/02/2023-6,25%-0,010,150,150,150,15604
30/01/2023-20,00%-0,040,160,180,160,183K8
27/01/2023-4,76%-0,010,200,210,200,21814
26/01/20235,00%0,010,210,250,210,2529K17
25/01/2023-13,04%-0,030,200,230,200,23432
24/01/20239,52%0,020,230,230,230,233223
23/01/2023-30,00%-0,090,210,250,210,259K9
20/01/2023-14,29%-0,050,300,300,300,30601
19/01/2023-7,89%-0,030,350,380,350,383K5
10/01/20235,56%0,020,380,380,380,384561
09/01/202312,50%0,040,360,370,360,375422
06/01/202339,13%0,090,320,350,310,355K5
04/01/20230,00%0,000,230,230,230,23692
03/01/2023-17,86%-0,050,230,240,230,261K6
02/01/2023-17,65%-0,060,280,300,280,301173
29/12/2022-26,09%-0,120,340,390,340,391473
28/12/202248,39%0,150,460,460,460,46461
27/12/2022-3,12%-0,010,310,310,310,311272
22/12/202233,33%0,080,320,350,320,357234
19/12/20220,00%0,000,240,250,240,254813
15/12/20229,09%0,020,240,240,240,24241
14/12/2022-8,33%-0,020,220,240,220,247465
13/12/20220,00%0,000,240,250,240,255054
12/12/2022-20,00%-0,060,240,270,230,453385
09/12/2022-9,09%-0,030,300,300,300,452854
08/12/2022-58,75%-0,470,330,500,310,506076
02/12/202260,00%0,300,800,500,500,801K3
30/11/2022-16,67%-0,100,500,500,500,501002
29/11/202211,11%0,060,600,510,510,603713
24/11/20228,00%0,040,540,520,280,542K8
23/11/2022-15,25%-0,090,500,540,490,54316K92
22/11/20227,27%0,040,590,550,550,595K2
17/11/2022-6,78%-0,040,550,550,550,551101
14/11/2022-4,84%-0,030,590,670,590,673K2
11/11/202224,00%0,120,620,810,620,816153
10/11/2022-19,35%-0,120,500,540,480,542K8
09/11/2022-58,67%-0,880,620,900,620,9017K20
08/11/2022-6,25%-0,101,501,551,271,553K5
07/11/2022-15,79%-0,301,601,601,601,603201
28/10/20220,00%0,001,901,901,901,902K2
27/10/20225,56%0,101,901,801,801,903702
26/10/20220,00%0,001,801,951,801,958K6
17/10/2022-25,00%-0,601,802,251,802,253K6
14/10/2022-25,00%-0,802,402,402,402,402401
06/10/20220,00%0,003,203,203,203,202K1
05/10/20226,31%0,193,203,003,003,209K2
03/10/202233,78%0,763,012,902,903,011K4
28/09/20220,00%0,002,252,252,252,254501
27/09/2022-10,00%-0,252,252,252,252,252251
22/09/2022-1,96%-0,052,502,502,502,505001
20/09/202227,50%0,552,552,422,422,557522
16/09/2022-16,67%-0,402,002,002,002,002001
12/09/20226,67%0,152,402,342,342,403K3
29/08/2022-10,00%-0,252,252,252,252,252251
22/08/2022-1,96%-0,052,502,502,502,507K1
18/08/20220,00%0,002,552,502,502,555052
17/08/20222,00%0,052,552,552,552,552551
16/08/202217,37%0,372,502,352,352,5010K3
15/08/20221,43%0,032,132,132,132,132K1
12/08/20225,00%0,102,102,102,102,104201
09/08/20220,00%0,002,002,002,002,002001
08/08/20220,50%0,012,002,002,002,008001
05/08/20228,74%0,161,992,001,992,0021K5
02/08/2022-3,17%-0,061,831,831,831,831K1
25/07/202226,00%0,391,891,891,891,895671
21/07/20227,14%0,101,501,501,501,50151
19/07/202210,24%0,131,401,401,401,458503
15/07/2022-5,93%-0,081,271,301,272,007K5
14/07/2022-6,90%-0,101,351,351,351,354051
13/07/2022-4,61%-0,071,451,551,451,552K2
11/07/2022-10,59%-0,181,521,601,521,60103K13
08/07/2022-5,56%-0,101,701,831,681,8324K5
30/06/2022-3,74%-0,071,801,801,801,801K1
29/06/2022-0,53%-0,011,872,001,872,0020K5
28/06/2022-6,00%-0,121,882,001,882,105K7
27/06/20221,01%0,022,002,002,002,006001
24/06/2022-5,71%-0,121,981,981,981,981981
23/06/2022-7,08%-0,162,102,202,102,201K2
22/06/2022-7,00%-0,172,262,252,252,27163K25
20/06/2022-2,02%-0,052,432,452,432,451K2
13/06/2022-11,43%-0,322,482,582,482,582K2
10/06/2022-11,11%-0,352,802,802,802,808401
01/06/2022-2,17%-0,073,153,203,153,206352
26/05/20220,00%0,003,223,223,213,303K8
25/05/2022-0,92%-0,033,223,213,213,2232K2
24/05/20226,56%0,203,253,253,223,2939K8
18/05/20221,67%0,053,053,053,053,0531
17/05/20221,01%0,033,003,002,953,005K4
16/05/20224,21%0,122,972,972,972,9721
13/05/20229,62%0,252,852,602,602,854K15
12/05/202217,65%0,392,602,602,602,601061
11/05/2022-11,60%-0,292,212,002,002,602K60
06/05/2022-3,85%-0,102,502,502,502,501K5
29/04/20228,79%0,212,602,392,392,603K3
28/04/2022-0,42%-0,012,392,402,392,409562
27/04/2022-0,41%-0,012,402,402,402,402401
26/04/2022-19,67%-0,592,412,492,402,501K6
22/04/20220,00%0,003,003,003,003,006K1
20/04/20220,00%0,003,003,003,003,003K3
19/04/2022-24,62%-0,983,003,003,003,002K1
29/03/20229,64%0,353,983,983,983,983K1
21/03/20220,00%0,003,633,633,633,633K1
09/03/202229,64%0,833,633,633,633,634K1
07/03/2022--2,802,802,802,801K1


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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