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: BBDCQ160

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: bbdcq160

Opção BBDCQ160 - BRADESCO

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
07/05/2024-0,65%-0,011,541,471,471,56342K26
06/05/20241,97%0,031,551,501,451,56333K85
03/05/20245,56%0,081,521,251,251,58138K37
02/05/202410,77%0,141,441,131,071,56256K69
30/04/20240,00%0,001,301,301,171,3922K20
29/04/2024-2,99%-0,041,301,391,291,4077K9
26/04/2024-17,28%-0,281,341,551,341,55163K58
25/04/20240,62%0,011,621,561,561,622K3
24/04/20241,90%0,031,611,671,611,68126K325
23/04/2024-2,47%-0,041,581,721,581,7254K6
22/04/2024-4,14%-0,071,621,631,601,6854K10
19/04/202410,46%0,161,691,521,231,71558K284
18/04/20242,68%0,041,531,421,381,57251K76
17/04/20248,76%0,121,491,371,341,59333K767
16/04/20244,58%0,061,371,431,321,46167K351
15/04/202413,91%0,161,311,231,201,36344K305
12/04/202416,16%0,161,151,001,001,21563K330
11/04/20240,00%0,000,991,040,991,15182K119
10/04/202419,28%0,160,990,880,881,0374K35
09/04/2024-4,60%-0,040,830,780,780,8575K52
08/04/2024-8,42%-0,080,870,840,810,88103K51
05/04/20245,56%0,050,950,900,901,0047K207
04/04/2024-4,26%-0,040,900,850,690,90100K80
03/04/2024-12,15%-0,130,940,960,851,01114K45
02/04/2024-9,32%-0,111,071,141,041,1722K20
01/04/202412,38%0,131,181,121,121,2022K8
28/03/202412,90%0,121,051,050,911,0576K96
27/03/2024-16,22%-0,180,931,210,911,21111K34
26/03/2024-15,27%-0,201,111,241,111,2428K22
25/03/2024-1,50%-0,021,311,271,221,39271K136
22/03/202414,66%0,171,331,181,171,4083K155
21/03/202411,54%0,121,161,101,101,1722K18
20/03/2024-9,57%-0,111,041,161,011,18135K497
19/03/20242,68%0,031,151,071,071,23107K216
18/03/2024-5,08%-0,061,121,221,101,2275K423
15/03/202413,46%0,141,181,101,051,19113K41
14/03/2024-3,70%-0,041,041,100,851,1142K25
13/03/2024-12,20%-0,151,081,100,881,1055K32
12/03/2024-10,22%-0,141,231,251,201,2512K5
11/03/2024-2,14%-0,031,371,401,181,4046K20
08/03/2024-6,67%-0,101,401,271,271,408K2
07/03/20240,00%0,001,501,501,501,504K2
05/03/20243,45%0,051,501,501,501,5014K9
01/03/2024-5,23%-0,081,451,501,451,5018K2
29/02/202421,43%0,271,531,611,501,6114K5
28/02/20240,00%0,001,261,261,261,263K1
27/02/2024-16,56%-0,251,261,131,131,2740K12
26/02/202415,27%0,201,511,391,391,515802
23/02/20240,00%0,001,311,311,311,311K1
22/02/2024-6,43%-0,091,311,401,241,405K7
21/02/2024-6,67%-0,101,401,271,271,407K2
20/02/2024-2,60%-0,041,501,501,501,503001
19/02/2024-13,97%-0,251,541,571,541,602K5
16/02/20243,47%0,061,791,751,751,795K4
15/02/2024-8,95%-0,171,731,751,731,753K4
14/02/202413,10%0,221,901,801,641,9221K27
09/02/20241,82%0,031,681,651,651,9043K8
08/02/202414,58%0,211,651,431,431,856K11
07/02/2024311,43%1,091,440,620,621,44134K40
06/02/2024-38,60%-0,220,350,350,350,354K2
05/02/2024-13,64%-0,090,570,590,420,593K3
01/02/20243,12%0,020,660,700,660,701K2
30/01/20244,92%0,030,640,600,600,648K5
29/01/20247,02%0,040,610,560,370,647K13
26/01/2024-10,94%-0,070,570,620,560,629K9
25/01/2024-1,54%-0,010,640,630,630,643K4
24/01/20240,00%0,000,650,670,650,6810K11
23/01/2024-1,52%-0,010,650,650,620,7564K59
22/01/202415,79%0,090,660,570,370,71122K112
19/01/20240,00%0,000,570,580,540,648779
18/01/20245,56%0,030,570,600,550,601723
16/01/2024184,21%0,350,540,540,540,541K2
11/01/202418,75%0,030,190,200,190,2030K2
10/01/2024-62,79%-0,270,160,160,160,1648K2
09/01/20244.200,00%0,420,430,430,430,442164
19/05/2023-96,00%-0,240,010,200,010,2239K88
18/05/2023-35,90%-0,140,250,330,240,4067K442
17/05/2023-2,50%-0,010,390,280,240,4179K88
16/05/202329,03%0,090,400,330,210,4058K128
15/05/2023-34,04%-0,160,310,400,280,4977K102
12/05/2023-21,67%-0,130,470,590,440,5959K13
11/05/2023-13,04%-0,090,600,810,510,8121K59
10/05/2023-10,39%-0,080,690,800,680,8235K205
09/05/202324,19%0,150,770,720,520,81270K2.877
08/05/2023-44,14%-0,490,620,960,540,98401K2.025
05/05/2023-39,01%-0,711,111,701,041,86153K43
04/05/2023-16,89%-0,371,822,031,762,0333K16
03/05/2023-4,78%-0,112,192,312,192,357K9
02/05/202317,35%0,342,302,322,272,3528K4
28/04/2023-6,22%-0,131,961,981,961,981K2
27/04/2023-6,28%-0,142,092,262,092,2638K9
25/04/2023-7,08%-0,172,232,432,232,4567K5
24/04/20232,56%0,062,402,352,312,5046K6
20/04/2023-4,49%-0,112,342,552,342,63414K30
19/04/202311,36%0,252,452,402,312,45347K52
18/04/20232,80%0,062,202,232,182,231M25
17/04/20236,47%0,132,142,072,072,2293K8
14/04/2023-1,47%-0,032,012,011,922,03153K31
13/04/202311,48%0,212,042,081,932,1442K26
12/04/2023-9,85%-0,201,831,901,672,00105K17
11/04/2023-23,68%-0,632,032,412,002,41362K652
10/04/2023-0,37%-0,012,662,592,542,66173K12
06/04/20235,53%0,142,672,572,572,7347K4
05/04/2023-4,89%-0,132,532,592,502,5938K4
04/04/2023-8,90%-0,262,662,842,552,8411K7
03/04/202325,32%0,592,922,872,812,9220K13
31/03/2023-7,54%-0,192,332,162,162,332K3
30/03/2023-9,03%-0,252,522,472,472,526K3
28/03/2023-4,48%-0,132,772,712,712,777K3
27/03/202325,00%0,582,902,902,902,9058K1
22/03/2023-2,11%-0,052,322,322,322,323K1
20/03/2023-1,25%-0,032,372,372,372,3732K1
17/03/202323,71%0,462,402,222,222,4011K5
16/03/2023-23,32%-0,591,942,041,912,046K4
15/03/20238,58%0,202,532,502,502,532K2
14/03/20231,30%0,032,332,202,202,345K4
13/03/202334,50%0,592,302,382,202,383K5
09/03/2023-5,52%-0,101,711,811,691,818613
08/03/2023-12,98%-0,271,811,991,611,99175K12
07/03/2023-18,43%-0,472,082,162,082,1613K2
03/03/20230,00%0,002,552,552,552,552551
02/03/202325.400,00%2,542,552,552,552,553K2
19/05/20220,00%0,000,010,010,010,01296
18/05/20220,00%0,000,010,010,010,0143
17/05/20220,00%0,000,010,010,010,0110790
16/05/2022-50,00%-0,010,010,010,010,0163820
13/05/20220,00%0,000,020,010,010,033K29
12/05/2022-33,33%-0,010,020,020,020,032K44
11/05/2022-40,00%-0,020,030,050,030,052K5.311
10/05/2022-37,50%-0,030,050,070,050,0715K60
09/05/2022-20,00%-0,020,080,130,070,1440K109
06/05/2022-61,54%-0,160,100,180,080,25186K902
05/05/2022136,36%0,150,260,130,130,32444K229
04/05/2022-26,67%-0,040,110,180,100,20123K139
03/05/2022-28,57%-0,060,150,200,150,2119K116
02/05/20225,00%0,010,210,210,170,25180K99
29/04/20225,26%0,010,200,120,110,2033K36
28/04/202235,71%0,050,190,130,130,1951K73
27/04/2022-12,50%-0,020,140,130,130,1739K42
26/04/2022100,00%0,080,160,100,100,2181K8.488
25/04/20220,00%0,000,080,080,080,093286
22/04/202233,33%0,020,080,060,060,085K12
20/04/2022-14,29%-0,010,060,050,050,061153
19/04/202240,00%0,020,070,050,030,072K12
18/04/2022-28,57%-0,020,050,050,050,062K10
14/04/2022-12,50%-0,010,070,080,070,083K6
13/04/2022-20,00%-0,020,080,100,080,102K3
12/04/202211,11%0,010,100,090,090,102K14
11/04/20220,00%0,000,090,090,080,092K4
08/04/2022-10,00%-0,010,090,100,090,106183
07/04/2022-16,67%-0,020,100,110,100,137K11
06/04/20229,09%0,010,120,120,110,134K8
05/04/202237,50%0,030,110,100,090,116K9
04/04/2022-20,00%-0,020,080,100,080,102756
01/04/202225,00%0,020,100,080,080,101K5
31/03/20220,00%0,000,080,090,080,094323
30/03/2022-27,27%-0,030,080,090,080,096344
28/03/20220,00%0,000,110,120,110,127805
25/03/2022-15,38%-0,020,110,120,110,126463
24/03/2022-18,75%-0,030,130,150,130,154K6
23/03/2022-15,79%-0,030,160,180,160,185K4
21/03/2022-24,00%-0,060,190,200,170,2112K42
18/03/20220,00%0,000,250,260,230,2714K7
17/03/2022-19,35%-0,060,250,270,250,274K4
16/03/2022-13,89%-0,050,310,320,300,3214K4
14/03/20225,88%0,020,360,350,330,3612K7
11/03/2022-2,86%-0,010,340,340,340,343K1
09/03/2022-31,37%-0,160,350,350,350,365296
08/03/2022-27,14%-0,190,510,800,510,801K11
07/03/2022--0,700,620,610,708K7


*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