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: BBDCX512

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: bbdcx512

Opção BBDCX512 - BRADESCO

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/202432,35%0,110,450,340,330,50745K478
29/11/202430,77%0,080,340,280,240,52944K420
28/11/2024188,89%0,170,260,100,100,26372K247
27/11/2024200,00%0,060,090,030,030,11100K201
26/11/2024-25,00%-0,010,030,040,030,0428K70
25/11/20240,00%0,000,040,050,030,0556K102
22/11/202433,33%0,010,040,040,030,0527K71
21/11/2024-25,00%-0,010,030,040,030,0556K157
19/11/2024-33,33%-0,020,040,060,030,0644K107
18/11/2024-40,00%-0,040,060,100,050,2755K194
14/11/2024-16,67%-0,020,100,120,080,1353K164
13/11/2024-14,29%-0,020,120,100,100,16162K115
12/11/20247,69%0,010,140,130,120,14193K155
11/11/2024-13,33%-0,020,130,150,120,1519K43
08/11/202436,36%0,040,150,110,090,1547K127
07/11/202410,00%0,010,110,140,090,1452K78
06/11/202425,00%0,020,100,080,080,1358K98
05/11/20240,00%0,000,080,120,070,1330K54
04/11/20240,00%0,000,080,070,070,0920K22
01/11/202460,00%0,030,080,080,070,0925K25
31/10/2024-16,67%-0,010,050,120,040,165K37
30/10/20240,00%0,000,060,060,060,079K22
29/10/20240,00%0,000,060,050,050,077K8
28/10/2024-14,29%-0,010,060,060,060,06662
25/10/202416,67%0,010,070,070,070,074972
24/10/2024-14,29%-0,010,060,060,060,061563
23/10/20240,00%0,000,070,070,070,072K3
22/10/202416,67%0,010,070,070,060,071K15
21/10/2024-14,29%-0,010,060,060,060,075K11
18/10/20240,00%0,000,070,070,050,071185
17/10/2024-12,50%-0,010,070,080,070,087K4
16/10/202414,29%0,010,080,080,050,092727
15/10/2024-22,22%-0,020,070,070,070,075252
14/10/20240,00%0,000,090,090,080,094673
11/10/2024-10,00%-0,010,090,100,090,10772
09/10/202425,00%0,020,100,090,080,102026
08/10/2024-11,11%-0,010,080,080,060,081K154
07/10/2024-25,00%-0,030,090,080,070,091123
04/10/202450,00%0,040,120,080,080,12762
03/10/20240,00%0,000,080,080,080,0881
02/10/2024-27,27%-0,030,080,080,080,081121
01/10/202410,00%0,010,110,120,110,128636
30/09/2024-16,67%-0,020,100,120,100,131K4
27/09/202450,00%0,040,120,120,120,139906
26/09/2024-46,67%-0,070,080,150,080,15663
25/09/2024-16,67%-0,030,150,160,150,161552
24/09/202412,50%0,020,180,130,130,186598
23/09/202477,78%0,070,160,100,100,1642511
19/09/20240,00%0,000,090,090,090,09902
18/09/2024-10,00%-0,010,090,090,090,09901
17/09/202411,11%0,010,100,100,100,10201
16/09/2024-10,00%-0,010,090,100,090,105893
13/09/202411,11%0,010,100,060,060,10322
11/09/20240,00%0,000,090,090,090,092162
10/09/202412,50%0,010,090,390,090,392402
09/09/20240,00%0,000,080,080,080,08401
05/09/202460,00%0,030,080,080,080,081921
04/09/2024-50,00%-0,050,050,050,050,0551
02/09/20240,00%0,000,100,100,090,103K24
30/08/20240,00%0,000,100,100,100,10201
28/08/2024-9,09%-0,010,100,100,090,103975
27/08/202422,22%0,020,110,110,110,111872
23/08/2024-10,00%-0,010,090,100,090,103113
21/08/202411,11%0,010,100,100,100,101K5
20/08/20240,00%0,000,090,090,080,101K17
19/08/2024-10,00%-0,010,090,100,090,102K11
16/08/20240,00%0,000,100,100,100,102001
15/08/2024-9,09%-0,010,100,110,100,1112K14
14/08/2024-8,33%-0,010,110,110,100,1121K13
13/08/2024-14,29%-0,020,120,130,120,132K13
12/08/2024-6,67%-0,010,140,150,140,205K18
09/08/2024-25,00%-0,050,150,180,150,183K10
08/08/2024-16,67%-0,040,200,230,190,232K9
07/08/20249,09%0,020,240,200,180,504K18
06/08/2024-31,25%-0,100,220,320,210,3216K35
05/08/2024-58,97%-0,460,320,550,310,55155K103
02/08/20240,00%0,000,780,620,600,786K9
01/08/2024-7,14%-0,060,780,640,620,786K18
31/07/20240,00%0,000,840,790,790,843233
30/07/20243,70%0,030,840,750,750,842K4
29/07/2024-3,57%-0,030,810,710,700,8168K8
26/07/2024-3,45%-0,030,840,870,840,876063
25/07/202416,00%0,120,870,790,690,8765K83
24/07/20240,00%0,000,750,660,660,753K5
23/07/20241,35%0,010,750,650,650,753K12
22/07/2024-5,13%-0,040,740,680,620,748036
19/07/20240,00%0,000,780,750,750,784563
18/07/20242,63%0,020,780,650,650,784K6
17/07/2024-3,80%-0,030,760,640,610,761K4
16/07/2024-1,25%-0,010,790,650,600,796K7
15/07/20242,56%0,020,800,800,800,80801
12/07/2024-3,70%-0,030,780,780,650,783513
11/07/2024-1,22%-0,010,810,640,630,811K5
10/07/2024-6,82%-0,060,820,680,660,824883
09/07/2024-4,35%-0,040,880,750,720,883094
08/07/20241,10%0,010,920,920,800,922643
05/07/2024-2,15%-0,020,910,930,800,931K5
04/07/20241,09%0,010,930,700,700,931K4
03/07/20242,22%0,020,920,850,840,924K6
02/07/2024-2,17%-0,020,900,900,900,90901
01/07/20242,22%0,020,920,830,800,9238K7
28/06/20244,65%0,040,900,840,840,909302
27/06/2024-3,37%-0,030,860,840,840,861702
26/06/202412,66%0,100,890,890,850,928K7
25/06/2024-4,82%-0,040,790,860,790,863K2
24/06/20241,22%0,010,830,750,750,835K3
21/06/2024-4,65%-0,040,820,820,820,82821
20/06/20242,38%0,020,860,800,800,868862
19/06/2024-3,45%-0,030,840,840,840,84841
18/06/202416,00%0,120,870,850,820,883K6
17/06/2024-9,64%-0,080,750,770,710,77405K11
14/06/2024-5,68%-0,050,830,800,800,838832
12/06/202414,29%0,110,880,850,840,882K4
11/06/2024-7,23%-0,060,770,730,730,773K4
10/06/202410,67%0,080,830,750,750,831K4
07/06/2024-6,25%-0,050,750,710,710,799393
06/06/2024-5,88%-0,050,800,800,800,80801
05/06/2024-3,41%-0,030,850,800,780,85121K48
04/06/20241,15%0,010,880,880,880,883K1
31/05/2024-5,43%-0,050,870,850,850,871722
29/05/202415,00%0,120,920,900,900,921822
28/05/20240,00%0,000,800,800,800,805K6
27/05/20246,67%0,050,800,830,750,905K5
24/05/2024-7,41%-0,060,750,770,750,773K4
23/05/202414,08%0,100,810,760,750,8257K19
22/05/20249,23%0,060,710,670,650,7131K9
21/05/20248,33%0,050,650,570,570,652K8
20/05/2024-6,25%-0,040,600,640,600,653K5
16/05/2024-3,03%-0,020,640,650,600,666K8
15/05/20241,54%0,010,660,650,650,6915K5
14/05/20240,00%0,000,650,670,600,679944
13/05/20240,00%0,000,650,420,420,673K8
10/05/2024-1,52%-0,010,650,640,640,657052
09/05/202426,92%0,140,660,550,410,6714K18
07/05/2024-1,89%-0,010,520,520,520,528843
06/05/2024--0,530,530,530,53531


*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