BBDCR18 - PUT de BBDC4 - Strike R$ 18,28 - Vencimento 19/06/2026

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de BBDCR18. Para consultar os dados de outra opção utilize o menu.

	BBDCR18 - Cotação não ajustada							BBDCR18 - Volatilidade implícita					BBDC4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
20/04/2026	0,11	0,11	0,11	0,11	0,11	1	22,00				31,22		20,96	21,19	21,06	21,03	21,27
17/04/2026	0,10	0,11	0,11	0,11	0,12	10	2.069,00	32,37	33,78	33,28	32,37	34,25	21,13	21,30	21,33	21,26	21,59
15/04/2026	0,16	0,16	0,16	0,16	0,16	1	32,00	31,84	31,84	31,84	31,84	31,84	20,61	20,66	20,75	20,80	20,98
13/04/2026	0,24	0,27	0,25	0,24	0,27	4	4.050,00	34,25	34,38	34,40	34,25	34,60	20,12	20,23	20,47	20,59	20,71
10/04/2026	0,23	0,23	0,24	0,25	0,25	3	148,00	33,52	33,98	33,76	33,52	33,98	20,34	20,48	20,44	20,44	20,64

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

Strike	CALL	PUT
9,13	BBDCF940	BBDCR940
9,33	BBDCF960	BBDCR960
9,53	BBDCF980	BBDCR980
9,78	BBDCF10	BBDCR10
9,88	BBDCF988	BBDCR988
10,03	BBDCF103	BBDCR103
10,28	BBDCF105	BBDCR105
10,53	BBDCF108	BBDCR108
10,78	BBDCF110	BBDCR110
11,03	BBDCF113	BBDCR113
11,28	BBDCF119	BBDCR119
11,53	BBDCF118	BBDCR118
11,78	BBDCF124	BBDCR124
12,03	BBDCF123	BBDCR123
12,28	BBDCF125	BBDCR125
12,53	BBDCF128	BBDCR128
12,78	BBDCF1	BBDCR1
13,03	BBDCF132	BBDCR132
13,28	BBDCF13	BBDCR13
13,53	BBDCF164	BBDCR164
13,78	BBDCF139	BBDCR139
14,03	BBDCF14	BBDCR14
14,28	BBDCF2	BBDCR2
14,53	BBDCF167	BBDCR167
14,78	BBDCF160	BBDCR160
15,03	BBDCF15	BBDCR15
15,28	BBDCF161	BBDCR161
15,53	BBDCF180	BBDCR180
15,78	BBDCF16	BBDCR16
16,03	BBDCF162	BBDCR162
16,28	BBDCF169	BBDCR169
16,53	BBDCF11	BBDCR11
16,78	BBDCF174	BBDCR174
17,03	BBDCF179	BBDCR179
17,28	BBDCF17	BBDCR17
17,53	BBDCF200	BBDCR200
17,78	BBDCF4	BBDCR4
18,03	BBDCF187	BBDCR187
18,28	BBDCF18	BBDCR18
18,53	BBDCF3	BBDCR3
18,78	BBDCF194	BBDCR194
19,03	BBDCF196	BBDCR196
19,28	BBDCF199	BBDCR199
19,53	BBDCF201	BBDCR201
19,78	BBDCF209	BBDCR209
20,03	BBDCF203	BBDCR203
20,28	BBDCF205	BBDCR205
20,53	BBDCF208	BBDCR208
20,78	BBDCF210	BBDCR210
21,03	BBDCF213	BBDCR213
21,28	BBDCF215	BBDCR215
21,53	BBDCF222	BBDCR222
21,78	BBDCF220	BBDCR220
22,03	BBDCF22	BBDCR22
22,28	BBDCF225	BBDCR225
22,53	BBDCF228	BBDCR228
22,78	BBDCF230	BBDCR230
23,03	BBDCF233	BBDCR233
23,28	BBDCF235	BBDCR235
23,53	BBDCF238	BBDCR238
23,78	BBDCF240	BBDCR240
24,03	BBDCF243	BBDCR243
24,28	BBDCF245	BBDCR245
24,53	BBDCF248	BBDCR248
24,78	BBDCF250	BBDCR250
25,03	BBDCF253	BBDCR253
25,28	BBDCF255	BBDCR255
25,53	BBDCF258	BBDCR258
25,78	BBDCF260	BBDCR260
26,03	BBDCF263	BBDCR263
26,28	BBDCF265	BBDCR265
26,53	BBDCF268	BBDCR268
26,78	BBDCF270	BBDCR270
27,03	BBDCF273	BBDCR273
27,28	BBDCF275	BBDCR275
27,53	BBDCF278	BBDCR278
27,78	BBDCF280	BBDCR280
28,03	BBDCF283	BBDCR283
28,28	BBDCF285	BBDCR285
28,53	BBDCF288	BBDCR288
28,78	BBDCF290	BBDCR290
29,03	BBDCF293	BBDCR293
29,28	BBDCF295	BBDCR295
29,53	BBDCF298	BBDCR298
29,78	BBDCF300	BBDCR300
30,03	BBDCF303	BBDCR303
30,28	BBDCF305	BBDCR305
30,53	BBDCF308	BBDCR308
30,78	BBDCF310	BBDCR310
31,03	BBDCF313	BBDCR313
31,28	BBDCF315	BBDCR315
31,53	BBDCF318	BBDCR318
32,03	BBDCF323	BBDCR323
32,53	BBDCF328	BBDCR328
32,78	BBDCF327	BBDCR327
33,03	BBDCF333	BBDCR333
34,28	BBDCF342	BBDCR342
35,28	BBDCF355	BBDCR355
37,78	BBDCF377	BBDCR377
77,53	BBDCF778	BBDCR778
78,53	BBDCF788	BBDCR788
79,53	BBDCF798	BBDCR798
80,53	BBDCF808	BBDCR808
81,53	BBDCF818	BBDCR818
82,53	BBDCF828	BBDCR828
83,53	BBDCF838	BBDCR838
84,53	BBDCF848	BBDCR848
85,53	BBDCF858	BBDCR858
86,53	BBDCF868	BBDCR868