Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

VBBR3 VIBRA ON

0,32 +1,119%
- R$ 29,13
  Máxima
- R$ 28,46
  Mínima
- 8.670.800,00
  Volume
- 19/06/26, 18:37:06
  Último Negócio
- R$ 28,71
  Abertura
- R$ 249,54
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
30,55%
IV (1a)

27,22%
EWMA (1a)
1,27
Beta (ß)

Destaques

Opções mais líquidas

Séries

17/07/2026 - 20 dias

21/08/2026 - 45 dias

18/09/2026 - 64 dias

16/10/2026 - 83 dias

19/11/2026 - 106 dias

18/12/2026 - 127 dias

15/01/2027 - 143 dias

19/02/2027 - 168 dias

19/03/2027 - 188 dias

16/04/2027 - 207 dias

21/05/2027 - 231 dias

18/06/2027 - 250 dias

17/12/2027 - 376 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
VBBRI104	0	R$ 18,79	1		0	0	0	0	10,46	0	0	0	0		0	0	0	VBBRU104
VBBRI180	R$ 15,85	R$ 15,85	0.9		0	0	0	0	15,21	0	0	0	0		-0.01	0,03	R$ 0,03	VBBRU180
VBBRI209	R$ 14,30	R$ 14,30	0.83		0	0	0	0	18,71	0	0	0	0		-0.02	0,07	R$ 0,07	VBBRU209
VBBRI189	0	R$ 10,57	1		0	0	0	0	18,96	0	0	0	0		0	0	0	VBBRU189
VBBRI192	0	R$ 10,32	1		0	0	0	0	19,21	0	0	0	0		0	0	0	VBBRU192
VBBRI194	R$ 14,39	R$ 14,39	0.82		0	0	0	0	19,46	0	0	0	0		0	0	0	VBBRU194
VBBRI197	0	R$ 9,84	1		0	0	0	0	19,71	0	0	0	0		0	0	0	VBBRU197
VBBRI199	0	R$ 9,60	1		0	0	0	0	19,96	0	0	0	0		0	0	0	VBBRU199
VBBRI202	0	R$ 9,36	1		0	0	0	0	20,21	0	0	0	0		0	0	0	VBBRU202
VBBRI204	0	R$ 9,11	1		0	0	0	0	20,46	0	0	0	0		0	0	0	VBBRU204
VBBRI207	0	R$ 8,87	1		0	0	0	0	20,71	0	0	0	0		0	0	0	VBBRU207
VBBRI20	0	R$ 8,63	1		0	0	0	0	20,96	0	0	0	0		0	0	0	VBBRU20
VBBRI212	0	R$ 8,39	1		0	0	0	0	21,21	0	0	0	0		0	0	0	VBBRU212
VBBRI224	0	R$ 7,18	1		0	0	0	0	22,46	0,89	0	0,45	0		0	0	0	VBBRU224
VBBRI232	0	R$ 6,70	1		0	0	0	0	22,96	0	0	0	0		0	0	0	VBBRU232
VBBRI234	R$ 11,40	R$ 11,40	0.76		0	0	0	0	23,21	0	0	0	0		0	0	0	VBBRU234
VBBRI237	0	R$ 6,21	1		0	0	0	0	23,46	0	0	0	0		0	0	0	VBBRU237
VBBRI239	0	R$ 5,97	1		0	0	0	0	23,71	0	0	0	0		0	0	0	VBBRU239
VBBRI242	0	R$ 5,73	1		0	0	0	0	23,96	0	0	0	0		0	0	0	VBBRU242
VBBRI244	0	R$ 5,49	1		0	0	0	0	24,21	0	0	0	0		0	0	0	VBBRU244
VBBRI247	0	R$ 5,24	1		0	0	0	0	24,46	0	0	0	0		0	0	0	VBBRU247
VBBRI249	R$ 9,26	R$ 9,26	0.73		0	0,01	0,01	0	24,71	0	0	0	0		0	0	0	VBBRU249
VBBRI252	0	R$ 4,76	1		0	0	0	0	24,96	0	0	0	0		0	0	0	VBBRU252
VBBRI254	0	R$ 4,52	1		0	0	0	0	25,21	0	0	0	0		-0.13	0,33	R$ 0,33	VBBRU254
VBBRI257	0	R$ 4,28	1		0	0	0	0	25,46	0	0,01	0,01	0		0	0	0	VBBRU257
VBBRI259	0	R$ 4,04	1		0	0	0	0	25,71	0	0	0	0		0	0	0	VBBRU259
VBBRI262	0	R$ 3,79	1		0	0	0	0	25,96	0	0	0	0		0	0	0	VBBRU262
VBBRI264	0	R$ 3,55	1		0	0	0	0	26,21	0	0	0	0		-0.19	0,53	R$ 0,53	VBBRU264
VBBRI267	0	R$ 3,31	1		0	0	0	0	26,46	0	0	0	0		0	0	0	VBBRU267
VBBRI269	R$ 5,60	R$ 5,60	0.69		0	0	0	0	26,71	0	0	0	0		0	0	0	VBBRU269
VBBRI272	0	R$ 2,83	1		0	0	0	0	26,96	0	0	0	0		-0.23	0,63	R$ 0,63	VBBRU272
VBBRI274	0	R$ 2,58	1		0	0	0	0	27,21	0	0	0	0		-0.27	0,90	R$ 0,90	VBBRU274
VBBRI277	0	R$ 2,34	1		0	0	0	0	27,46	0	0,01	0,01	0		-0.24	0,60	R$ 0,60	VBBRU277
VBBRI279	0	R$ 2,10	1		0	0	0	0	27,71	0	0	0	0		0	0	0	VBBRU279
VBBRI282	0	R$ 1,86	1		0	0	0	0	27,96	0	0	0	0		-0.22	0,34	R$ 0,34	VBBRU282
VBBRI284	R$ 1,80	R$ 1,80	0.82		0	0	0	0	28,21	0	0	0	0		0	0	0	VBBRU284
VBBRI287	0	R$ 1,37	1		0	0	0	0	28,46	0	0	0	0		-0.34	1,02	R$ 1,02	VBBRU287
VBBRI289	R$ 2,10	R$ 2,10	0.65		0	0	0	0	28,71	0	0	0	0		-0.35	0,88	R$ 0,88	VBBRU289
VBBRI292	R$ 5,00	R$ 5,00	0.61		0	0	0	0	28,96	0	0	0	0		-0.35	0,69	R$ 0,69	VBBRU292
VBBRI294	R$ 2,00	R$ 2,00	0.59		-64,664	0,03	0,05	0	29,21	0	0	0	0		0	0	0	VBBRU294
VBBRI297	0	R$ 0,41	1		0	0	0	0	29,46	0	0	0	0		0	0	0	VBBRU297
VBBRI299	0	R$ 0,16	1		0	0	0	0	29,71	0	0	0	0		0	0	0	VBBRU299
VBBRI302	0	0	0		0	0	0	0	29,96	0	0	0	0		-0.49	1,20	R$ 1,20	VBBRU302
VBBRI304	0	0	0		0	0	0	0	30,21	0	0	0	0		-0.55	0,92	R$ 0,92	VBBRU304
VBBRI307	R$ 3,56	R$ 3,56	0.54		0	0	0	0	30,46	0	0	0	0		-0.52	2,12	R$ 2,12	VBBRU307
VBBRI309	0	0	0		0	0	0	0	30,71	0	0	0	0		-0.87	0,85	R$ 0,85	VBBRU309
VBBRI312	R$ 2,77	R$ 2,77	0.5		0	0	0	0	30,96	0	0	0	0		-1	1,045	0	VBBRU312
VBBRI314	0	0	0		0	0	0	0	31,21	0	0	0	0		-1	1,286	0	VBBRU314
VBBRI317	0	0	0		0	0	0	0	31,46	0	0	0	0		-0.89	1,594	R$ 1,38	VBBRU317
VBBRI319	0	0	0		0	0	0	0	31,71	0	0	0	0		-1	1,77	0	VBBRU319
VBBRI322	0	0	0		0	0	0	0	31,96	0	0	0	0		-1	2,012	0	VBBRU322
VBBRI324	0	0	0		0	0	0	0	32,21	0	0	0	0		-1	2,254	0	VBBRU324
VBBRI327	0	0	0		0	0	0	0	32,46	0	0	0	0		-0.68	3,35	R$ 3,35	VBBRU327
VBBRI329	0	0	0		0	0	0	0	32,71	0	0	0	0		-1	2,738	0	VBBRU329
VBBRI332	0	0	0		0	0	0	0	32,96	0	0	0	0		-1	2,98	0	VBBRU332
VBBRI334	0	0	0		0	0	0	0	33,21	0	0	0	0		-0.71	4,00	R$ 4,00	VBBRU334
VBBRI337	0	0	0		0	0	0	0	33,46	0	0	0	0		-1	3,463	0	VBBRU337
VBBRI339	0	0	0		0	0	0	0	33,71	0	0	0	0		-1	3,705	0	VBBRU339
VBBRI342	0	0	0		0	0	0	0	33,96	0	0	0	0		-1	3,947	0	VBBRU342
VBBRI344	0	0	0		0	0	0	0	34,21	0	0	0	0		-1	4,189	0	VBBRU344
VBBRI347	R$ 0,61	R$ 0,61	0.23		0	0	0	0	34,46	0	0	0	0		-1	4,431	0	VBBRU347
VBBRI349	0	0	0		0	0	0	0	34,71	0	0	0	0		-1	4,673	0	VBBRU349
VBBRI352	0	0	0		0	0	0	0	34,96	0	0	0	0		-1	4,915	0	VBBRU352
VBBRI354	0	0	0		0	0	0	0	35,21	0	0	0	0		-0.83	5,53	R$ 5,53	VBBRU354
VBBRI357	0	0	0		0	0	0	0	35,46	0	0	0	0		-1	5,398	0	VBBRU357
VBBRI359	0	0	0		0	0	0	0	35,71	0	0	0	0		-1	5,64	0	VBBRU359
VBBRI362	0	0	0		0	0	0	0	35,96	0	0	0	0		-1	5,882	0	VBBRU362
VBBRI364	0	0	0		0	0	0	0	36,21	0	0	0	0		-1	6,124	0	VBBRU364
VBBRI367	0	0	0		0	0	0	0	36,46	0	0	0	0		-1	6,366	0	VBBRU367
VBBRI369	0	0	0		0	0	0	0	36,71	0	0	0	0		-1	6,608	0	VBBRU369
VBBRI372	0	0	0		0	0	0	0	36,96	0	0	0	0		-1	6,85	0	VBBRU372
VBBRI374	R$ 0,19	R$ 0,19	0.09		0	0	0	0	37,21	0	0	0	0		-1	7,092	0	VBBRU374
VBBRI377	R$ 0,19	R$ 0,19	0.09		0	0	0	0	37,46	0	0	0	0		-1	7,333	0	VBBRU377
VBBRI379	0	0	0		0	0	0	0	37,71	0	0	0	0		-1	7,575	0	VBBRU379
VBBRI382	R$ 0,14	R$ 0,14	0.07		0	0	0	0	37,96	0	0	0	0		-1	7,817	0	VBBRU382
VBBRI38	0	0	0		0	0	0	0	38,21	0	0	0	0		-1	8,059	0	VBBRU38
VBBRI384	0	0	0		0	0	0	0	38,46	0	0	0	0		-1	8,301	0	VBBRU384
VBBRI389	0	0	0		0	0	0	0	38,96	0	0	0	0		-1	8,785	0	VBBRU389
VBBRI399	0	0	0		0	0	0	0	39,96	0	0	0	0		-1	9,752	0	VBBRU399
VBBRI457	0	0	0		0	0	0	0	45,71	0	0	0	0		-1	15,316	0	VBBRU457
VBBRI547	0	0	0		0	0	0	0	54,71	0	0	0	0		-1	24,023	0	VBBRU547
VBBRI627	0	0	0		0	0	0	0	62,71	0	0	0	0		-1	31,763	0	VBBRU627

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%