BBAS3 BRASIL ON
- R$ 16,49
0
+0%- R$ 16,71
Máxima
- R$ 16,34
Mínima
- 33.652.700,00
Volume
- 05/11/26, 18:09:15
Último Negócio
- R$ 16,51
Abertura
- R$ 554,93
Volume Financeiro
- R$ 16,71
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 48,00%
Desvio Padrão (1a)
- 35,01%
IV (1a)
- 63,81%
EWMA (1a)
- 1,68
Beta (ß)
Destaques
Séries
- 06/11/2026 - 1 dias13/11/2026 - 6 dias19/11/2026 - 10 dias27/11/2026 - 16 dias04/12/2026 - 21 dias11/12/2026 - 26 dias18/12/2026 - 31 dias15/01/2027 - 47 dias19/02/2027 - 72 dias19/03/2027 - 92 dias16/04/2027 - 111 dias21/05/2027 - 135 dias18/06/2027 - 154 dias16/07/2027 - 174 dias20/08/2027 - 199 dias17/09/2027 - 218 dias15/10/2027 - 237 dias19/11/2027 - 260 dias17/12/2027 - 280 dias21/01/2028 - 303 dias18/02/2028 - 323 dias17/03/2028 - 343 dias20/04/2028 - 366 dias19/05/2028 - 385 dias16/06/2028 - 404 dias21/07/2028 - 429 dias18/08/2028 - 449 dias15/09/2028 - 468 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBASB987 | R$ 7,03 | R$ 7,09 | 1 | 0 | 0 | 0 | 0 | 9,76 | 0 | 0,01 | 0,01 | 0 | -0.01 | 0,02 | R$ 0,02 | BBASN987 | ||
| BBASB997 | 0 | R$ 6,99 | 1 | 0 | 0 | 0 | 0 | 9,86 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | BBASN997 | ||
| BBASB131 | R$ 4,18 | R$ 4,18 | 0.89 | 0 | 0,01 | 0,01 | 0 | 13,01 | 0,49 | 0,12 | 0,31 | 33,333 | -0.09 | 0,16 | R$ 0,16 | BBASN131 | ||
| BBASB159 | R$ 1,66 | R$ 1,66 | 0.75 | -15,306 | 0,83 | 1,65 | 0 | 15,76 | 0,80 | 0,37 | 0,59 | -3,175 | -0.29 | 0,61 | R$ 0,61 | BBASN159 | ||
| BBASB171 | R$ 1,29 | R$ 1,29 | 0.55 | 17,273 | 0 | 0 | 0 | 17,01 | 1,25 | 0 | 0,63 | 11,818 | -0.45 | 1,23 | R$ 1,23 | BBASN171 | ||
| BBASB173 | R$ 0,92 | R$ 0,92 | 0.51 | 0 | 0 | 0 | 0 | 17,26 | 1,77 | 0,02 | 0,90 | 0 | -0.48 | 1,22 | R$ 1,22 | BBASN173 | ||
| BBASB176 | R$ 0,94 | R$ 0,94 | 0.48 | 0 | 0,68 | 0 | 1,36 | 17,51 | 1,90 | 0,05 | 0,98 | 0 | -0.5 | 1,60 | R$ 1,60 | BBASN176 | ||
| BBASB178 | R$ 0,54 | R$ 0,54 | 0.4 | 0 | 0,17 | 0,33 | 0 | 17,76 | 0 | 0 | 0 | -4,348 | -0.55 | 1,54 | R$ 1,54 | BBASN178 | ||
| BBASB181 | R$ 0,83 | R$ 0,83 | 0.42 | 0 | 0 | 0 | 0 | 18,01 | 2,00 | 0 | 1,00 | 0 | -0.56 | 1,80 | R$ 1,80 | BBASN181 | ||
| BBASB183 | R$ 1,02 | R$ 1,02 | 0.43 | 0 | 1,77 | 0,20 | 3,34 | 18,26 | 0 | 0,10 | 0,05 | 0 | -1 | 1,105 | R$ 0,38 | BBASN183 | ||
| BBASB186 | R$ 0,76 | R$ 0,76 | 0.38 | 0 | 0 | 0 | 0 | 18,51 | 3,34 | 0 | 1,67 | 10,526 | -0.62 | 2,10 | R$ 2,10 | BBASN186 | ||
| BBASB188 | R$ 0,55 | R$ 0,55 | 0.33 | 0 | 0 | 0 | 0 | 18,76 | 0 | 0 | 0 | -0,429 | -0.64 | 2,32 | R$ 2,32 | BBASN188 | ||
| BBASB191 | R$ 0,45 | R$ 0,45 | 0.29 | 0 | 0,03 | 0,05 | 0 | 19,01 | 0 | 0,18 | 0,09 | 0 | -0.72 | 2,26 | R$ 2,26 | BBASN191 | ||
| BBASB193 | R$ 0,42 | R$ 0,42 | 0.27 | -17,647 | 0 | 0 | 0 | 19,26 | 0 | 0 | 0 | 0 | -1 | 2,068 | R$ 1,70 | BBASN193 | ||
| BBASB196 | R$ 0,37 | R$ 0,37 | 0.24 | 0 | 0 | 0 | 0 | 19,51 | 0 | 0 | 0 | 0 | -0.75 | 2,69 | R$ 2,69 | BBASN196 | ||
| BBASB199 | R$ 0,40 | R$ 0,40 | 0.24 | 0 | 0 | 0 | 0 | 19,76 | 0 | 0,35 | 0,18 | 0 | -0.68 | 3,30 | R$ 3,30 | BBASN199 | ||
| BBASB201 | R$ 0,32 | R$ 0,32 | 0.21 | -17,949 | 0,02 | 0,03 | 0 | 20,01 | 0 | 0,35 | 0,18 | -2,83 | -0.8 | 3,09 | R$ 3,09 | BBASN201 | ||
| BBASB203 | R$ 0,33 | R$ 0,33 | 0.21 | 0 | 0 | 0 | 0 | 20,26 | 0 | 0,32 | 0,16 | 0 | -1 | 3,031 | R$ 3,00 | BBASN203 | ||
| BBASB206 | R$ 0,30 | R$ 0,30 | 0.19 | 0 | 0 | 0 | 0 | 20,51 | 0 | 0,37 | 0,19 | 0 | -0.8 | 3,606 | R$ 3,19 | BBASN206 | ||
| BBASB208 | R$ 0,27 | R$ 0,27 | 0.18 | 0 | 0 | 0 | 0 | 20,76 | 0 | 1,22 | 0,61 | 0 | -0.95 | 3,55 | R$ 3,55 | BBASN208 | ||
| BBASB211 | R$ 0,42 | R$ 0,42 | 0.22 | 0 | 2,14 | 0 | 4,28 | 21,01 | 5,14 | 1,70 | 3,42 | 0 | -0.82 | 4,05 | R$ 4,05 | BBASN211 | ||
| BBASB213 | R$ 0,50 | R$ 0,50 | 0.23 | 0 | 0 | 0 | 0 | 21,26 | 0 | 0,19 | 0,10 | 0 | -0.98 | 4,009 | R$ 3,01 | BBASN213 | ||
| BBASB216 | R$ 0,19 | R$ 0,19 | 0.13 | 0 | 0 | 0 | 0 | 21,51 | 0 | 0 | 0 | 0 | -1 | 4,236 | R$ 0,90 | BBASN216 | ||
| BBASB218 | R$ 0,13 | R$ 0,13 | 0.1 | -43,478 | 0 | 0 | 0 | 21,76 | 0 | 0,23 | 0,12 | 0 | -0.83 | 4,772 | R$ 4,47 | BBASN218 | ||
| BBASB221 | R$ 0,38 | R$ 0,38 | 0.19 | 0 | 0 | 0 | 0 | 22,01 | 8,00 | 2,02 | 5,01 | 2,045 | -0.84 | 4,99 | R$ 4,99 | BBASN221 | ||
| BBASB223 | R$ 0,24 | R$ 0,24 | 0.14 | 0 | 0 | 0 | 0 | 22,26 | 0 | 0 | 0 | 0 | -0.96 | 5,00 | R$ 5,00 | BBASN223 | ||
| BBASB226 | R$ 0,36 | R$ 0,36 | 0.18 | 0 | 0 | 0 | 0 | 22,51 | 0 | 0 | 0 | 0 | -1 | 5,199 | R$ 4,43 | BBASN226 | ||
| BBASB228 | R$ 0,13 | R$ 0,13 | 0.09 | -95,423 | 1,42 | 0 | 2,84 | 22,76 | 0 | 0 | 0 | 0 | -1 | 5,44 | R$ 5,17 | BBASN228 | ||
| BBASB232 | R$ 0,08 | R$ 0,08 | 0.06 | 0 | 0,01 | 0,01 | 0 | 23,01 | 0 | 0 | 0 | 2,622 | -0.89 | 5,87 | R$ 5,87 | BBASN232 | ||
| BBASB234 | R$ 0,15 | R$ 0,15 | 0.1 | 0 | 0 | 0 | 0 | 23,26 | 0 | 0 | 0 | 0 | -1 | 5,922 | R$ 1,88 | BBASN234 | ||
| BBASB237 | R$ 0,11 | R$ 0,11 | 0.08 | 0 | 0,05 | 0,09 | 0 | 23,51 | 0 | 0 | 0 | 0 | -1 | 6,163 | R$ 1,21 | BBASN237 | ||
| BBASB239 | R$ 2,67 | R$ 2,67 | 0.45 | 0 | 1,34 | 0 | 2,67 | 23,76 | 0 | 0 | 0 | 0 | -1 | 6,404 | R$ 1,76 | BBASN239 | ||
| BBASB242 | R$ 0,10 | R$ 0,10 | 0.07 | 0 | 1,41 | 0,02 | 2,80 | 24,01 | 0 | 0 | 0 | 0 | -0.37 | 12,729 | R$ 1,90 | BBASN242 | ||
| BBASB243 | R$ 0,11 | R$ 0,11 | 0.07 | 0 | 0 | 0 | 0 | 24,26 | 0 | 0 | 0 | 0 | -0.95 | 6,944 | R$ 6,65 | BBASN243 | ||
| BBASB247 | R$ 0,19 | R$ 0,19 | 0.1 | 0 | 0 | 0 | 0 | 24,51 | 0 | 0 | 0 | 0 | -0.19 | 17,861 | R$ 6,81 | BBASN247 | ||
| BBASB249 | R$ 0,09 | R$ 0,09 | 0.06 | 0 | 0 | 0 | 0 | 24,76 | 0 | 0 | 0 | 0 | -0.83 | 7,786 | R$ 6,30 | BBASN249 | ||
| BBASB252 | R$ 0,05 | R$ 0,05 | 0.04 | 0 | 0,02 | 0,03 | 0 | 25,01 | 0 | 0 | 0 | 6,383 | -0.93 | 7,711 | R$ 7,50 | BBASN252 | ||
| BBASB255 | R$ 0,13 | R$ 0,13 | 0.08 | 0 | 0 | 0 | 0 | 25,26 | 0 | 0 | 0 | -3,641 | -0.94 | 7,94 | R$ 7,94 | BBASN255 | ||
| BBASB270 | R$ 0,10 | R$ 0,10 | 0.06 | 0 | 1,45 | 0 | 2,90 | 25,51 | 0 | 0,77 | 0,39 | 0 | -0.94 | 8,19 | R$ 8,19 | BBASN270 | ||
| BBASB259 | R$ 0,11 | R$ 0,11 | 0.07 | 0 | 0 | 0 | 0 | 25,76 | 0 | 0 | 0 | 0 | -1 | 8,331 | R$ 2,56 | BBASN259 | ||
| BBASB262 | R$ 0,08 | R$ 0,08 | 0.05 | -73,333 | 0 | 0 | 0 | 26,01 | 0 | 0 | 0 | 0 | -1 | 8,572 | R$ 8,12 | BBASN262 | ||
| BBASB27 | R$ 0,04 | R$ 0,04 | 0.03 | 0 | 0,02 | 0,04 | 0 | 26,51 | 0 | 0 | 0 | 0 | -1 | 9,053 | R$ 1,40 | BBASN27 | ||
| BBASB274 | R$ 0,09 | R$ 0,09 | 0.05 | 0 | 0 | 0 | 0 | 27,26 | 0 | 2,80 | 1,40 | 0 | -0.94 | 9,87 | R$ 9,75 | BBASN274 | ||
| BBASB280 | R$ 0,08 | R$ 0,08 | 0.05 | 0 | 0 | 0 | 0 | 27,51 | 0 | 0 | 0 | 0 | -1 | 10,017 | R$ 4,00 | BBASN280 | ||
| BBASB28 | R$ 0,06 | R$ 0,06 | 0.04 | 0 | 0 | 0 | 0 | 28,01 | 0 | 0 | 0 | 0 | -1 | 10,499 | R$ 5,10 | BBASN28 | ||
| BBASB284 | R$ 1,22 | R$ 1,22 | 0.27 | 0 | 0,61 | 0 | 1,22 | 28,26 | 0 | 0 | 0 | 0 | -1 | 10,74 | R$ 1,76 | BBASN284 | ||
| BBASB286 | R$ 0,90 | R$ 0,90 | 0.23 | 0 | 0 | 0 | 0 | 28,51 | 0 | 0 | 0 | 0 | -1 | 10,981 | 0 | BBASN286 | ||
| BBASB29 | R$ 0,08 | R$ 0,08 | 0.05 | 0 | 0 | 0 | 0 | 28,76 | 0 | 0 | 0 | 0 | -0.93 | 11,354 | R$ 11,00 | BBASN29 | ||
| BBASB294 | R$ 1,09 | R$ 1,09 | 0.25 | 0 | 1,05 | 0,01 | 2,09 | 29,26 | 0 | 0 | 0 | 0 | -1 | 11,703 | R$ 5,74 | BBASN294 | ||
| BBASB298 | R$ 0,04 | R$ 0,04 | 0.03 | 0 | 0,73 | 0 | 1,45 | 29,51 | 0 | 0 | 0 | 0 | -0.25 | 21,382 | R$ 4,39 | BBASN298 | ||
| BBASB312 | R$ 0,55 | R$ 0,55 | 0.16 | 0 | 0 | 0 | 0 | 31,01 | 0 | 0 | 0 | 0 | -0.85 | 13,893 | R$ 7,16 | BBASN312 | ||
| BBASB331 | R$ 0,04 | R$ 0,04 | 0.02 | 0 | 0,04 | 0,03 | 0,05 | 33,01 | 0 | 0 | 0 | 0 | -1 | 15,316 | 0 | BBASN331 | ||
| BBASB154 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0 | 0,02 | 154,51 | 0 | 0 | 0 | 0 | -1 | 132,386 | R$ 120,23 | BBASN154 | ||
| BBASB15 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0 | 0,02 | 155,51 | 0 | 0 | 0 | 0 | -1 | 133,35 | 0 | BBASN15 | ||
| BBASB156 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0 | 0,02 | 156,51 | 0 | 0 | 0 | 0 | -1 | 134,313 | 0 | BBASN156 | ||
| BBASB157 | 0 | 0 | 0 | 0 | 0,01 | 0 | 0,02 | 157,51 | 0 | 0 | 0 | 0 | -1 | 135,277 | 0 | BBASN157 | ||
| BBASB1 | 0 | 0 | 0 | 0 | 0,01 | 0 | 0,02 | 158,51 | 0 | 0 | 0 | 0 | -1 | 136,241 | R$ 128,83 | BBASN1 | ||
| BBASB177 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0 | 0,02 | 177,51 | 0 | 0 | 0 | 0 | -0.59 | 158,782 | R$ 142,12 | BBASN177 |