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: BBASP5

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 2026 e 2027

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: bbasp5

Opção BBASP5 - BRASIL

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/03/202686,67%0,390,840,540,540,84502K314
11/03/2026-13,46%-0,070,450,510,380,51173K99
10/03/2026-17,46%-0,110,520,610,410,67269K96
09/03/2026-18,18%-0,140,630,840,600,91364K131
06/03/202635,09%0,200,770,650,570,84244K108
05/03/202683,87%0,260,570,350,340,62154K73
04/03/2026-22,50%-0,090,310,290,290,3736K41
03/03/202673,91%0,170,400,380,340,5239K41
02/03/202615,00%0,030,230,260,230,3015K24
27/02/20260,00%0,000,200,220,190,2319K26
26/02/20265,26%0,010,200,200,200,2325K40
25/02/2026-24,00%-0,060,190,220,180,2243K44
24/02/2026-7,41%-0,020,250,250,200,2646K30
23/02/20263,85%0,010,270,290,230,3011K23
20/02/2026-25,71%-0,090,260,380,240,3945K119
19/02/2026-28,57%-0,140,350,430,330,4316K31
18/02/2026-19,67%-0,120,490,540,490,5724K26
13/02/202627,08%0,130,610,710,590,8892K53
12/02/2026-42,86%-0,360,480,400,390,7361K40
11/02/20262,44%0,020,840,850,840,8723K10
10/02/20261,23%0,010,820,810,700,8629K14
09/02/2026-30,77%-0,360,811,030,791,0743K16
06/02/202630,00%0,271,171,171,171,174K1
05/02/202612,50%0,100,900,850,850,902K2
04/02/202633,33%0,200,800,730,730,812K3
03/02/2026-14,29%-0,100,600,630,550,7011K13
02/02/2026-13,58%-0,110,700,720,680,759K9
30/01/20269,46%0,070,810,730,700,819K7
29/01/2026-9,76%-0,080,740,680,660,8014K21
28/01/2026-16,33%-0,160,820,810,780,8838K26
27/01/2026-4,85%-0,050,980,780,781,01169K84
26/01/2026-14,17%-0,171,031,111,001,188K13
23/01/2026-14,29%-0,201,201,260,931,3070K48
22/01/2026-22,22%-0,401,402,081,402,0834K31
21/01/2026-32,08%-0,851,802,141,802,141K5
16/01/2026-9,86%-0,292,652,702,652,703K2
15/01/202612,21%0,322,942,942,522,941K3
14/01/20260,00%0,002,622,622,622,6221K1
13/01/202614,41%0,332,622,092,092,62210K3
12/01/2026-0,87%-0,022,292,502,292,612K4
09/01/2026-2,94%-0,072,312,382,312,385K9
08/01/20265,78%0,132,382,352,352,389K2
07/01/2026-5,46%-0,132,252,302,002,402K8
06/01/20262,59%0,062,382,172,172,388K10
05/01/20265,45%0,122,322,312,312,324K2
02/01/2026-3,51%-0,082,202,202,202,202201
30/12/2025-13,64%-0,362,282,282,282,281K1
26/12/2025-7,04%-0,202,642,642,642,642641
23/12/20252,16%0,062,842,352,352,856K8
22/12/20256,51%0,172,782,782,782,782781
19/12/20251,16%0,032,612,582,582,615192
18/12/2025-0,39%-0,012,582,412,412,585K2
17/12/2025-4,78%-0,132,592,592,592,5923K2
16/12/202522,52%0,502,722,722,722,722721
15/12/2025-8,64%-0,212,222,252,222,255K4
12/12/2025-2,41%-0,062,432,312,312,653K6
10/12/2025-12,63%-0,362,492,702,492,701K4
09/12/202518,75%0,452,852,852,852,852851
08/12/2025-19,19%-0,572,402,502,402,503K3
05/12/202569,71%1,222,971,751,752,976K8
04/12/2025-10,26%-0,201,751,771,751,772K2
03/12/20251,56%0,031,951,951,951,951951
02/12/2025-11,11%-0,241,922,281,922,284202
01/12/20256,93%0,142,162,022,022,161K4
28/11/2025-19,20%-0,482,021,841,842,024K8
26/11/20256,84%0,162,502,102,032,501K5
25/11/20256,85%0,152,342,192,192,344K3
24/11/2025-9,50%-0,232,192,192,192,192191
21/11/20255,22%0,122,422,022,022,6913K9
19/11/202514,43%0,292,302,302,302,3012K1
14/11/2025-0,50%-0,012,011,801,622,0220K13
13/11/20259,19%0,172,022,251,852,618K7
12/11/2025-4,64%-0,091,851,591,591,901K4
11/11/20254,86%0,091,941,721,501,9418K17
10/11/2025-3,65%-0,071,851,871,851,872K2
06/11/20251,05%0,021,921,841,712,2732K16
05/11/2025-13,24%-0,291,902,131,902,137K4
04/11/20250,46%0,012,192,142,102,198K4
03/11/2025-8,79%-0,212,182,842,182,8448K25
31/10/20250,00%0,002,392,392,182,854K8
30/10/2025-14,64%-0,412,392,522,392,522K4
29/10/2025-7,59%-0,232,802,802,802,805602
28/10/2025-9,55%-0,323,033,033,033,033031
23/10/20255,35%0,173,353,353,353,352K1
20/10/20254,26%0,133,183,092,943,181K4
17/10/2025-11,59%-0,403,053,162,593,2031K14
16/10/2025-1,43%-0,053,453,453,453,453K1
15/10/202518,64%0,553,503,503,503,503501
10/10/202510,90%0,292,952,952,952,951K1
09/10/2025-1,12%-0,032,662,662,662,662661
08/10/20256,32%0,162,692,692,692,695382
06/10/20251,61%0,042,532,532,532,532531
03/10/20255,06%0,122,492,492,492,494982
02/10/2025-2,87%-0,072,372,372,372,372371
01/10/20252,95%0,072,442,442,442,442441
30/09/20250,00%0,002,372,252,252,383K5
29/09/2025-2,47%-0,062,372,252,252,887503
26/09/202510,96%0,242,432,432,432,432431
24/09/20258,96%0,182,192,252,192,2726K4
23/09/2025-8,64%-0,192,012,002,002,013K4
22/09/2025-4,35%-0,102,202,002,002,201K3
18/09/2025-0,43%-0,012,302,232,232,303K4
15/09/202510,53%0,222,312,302,302,3311K48
11/09/2025-17,72%-0,452,092,272,012,2721K12
10/09/2025-15,05%-0,452,542,332,332,5413K11
09/09/20250,00%0,002,992,992,992,992991
05/09/2025-10,75%-0,362,993,002,853,001K4
04/09/2025-4,29%-0,153,353,353,353,35136K1
03/09/20252,94%0,103,503,493,203,5019K6
02/09/202518,06%0,523,402,252,253,408K3
01/09/20250,35%0,012,882,852,852,888583
29/08/2025-0,69%-0,022,872,852,702,8718K5
28/08/2025-15,00%-0,512,892,892,802,895K6
27/08/2025-8,11%-0,303,403,503,353,5113K5
26/08/2025-5,61%-0,223,703,503,363,703K7
25/08/20252,89%0,113,923,923,923,923921
21/08/20252,97%0,113,813,783,723,811K3
20/08/20258,82%0,303,703,703,703,703701
19/08/202524,09%0,663,402,752,753,5217K9
18/08/2025-22,16%-0,782,743,302,523,309K16
15/08/2025-2,76%-0,103,523,693,523,7017K5
14/08/2025-14,01%-0,593,623,743,503,7434K5
13/08/2025-4,75%-0,214,213,943,764,21108K10
12/08/20252,79%0,124,423,903,864,423K6
08/08/20254,62%0,194,304,003,924,307K5
07/08/2025-5,08%-0,224,114,463,514,467K6
06/08/2025-3,78%-0,174,334,204,104,3343K6
05/08/20250,00%0,004,504,204,204,507K5
04/08/2025-9,64%-0,484,504,104,104,508602
01/08/202538,33%1,384,983,503,474,9815K9
31/07/20254,35%0,153,603,523,353,604K6
30/07/20258,49%0,273,453,373,373,455K3
29/07/20253,92%0,123,183,183,183,183181
25/07/2025-9,20%-0,313,063,003,003,065K2
24/07/20251,81%0,063,373,343,253,373K3
23/07/20250,00%0,003,313,313,313,313311
22/07/2025-2,65%-0,093,312,902,743,3148K28
21/07/20256,58%0,213,402,992,993,4010K11
18/07/202518,59%0,503,192,742,743,191K3
17/07/2025-3,93%-0,112,692,752,612,976K12
16/07/20255,26%0,142,802,742,743,0730K14
15/07/2025-0,75%-0,022,662,622,022,807K8
14/07/20255,10%0,132,682,652,572,684K7
11/07/20255,81%0,142,552,492,182,6022K12
10/07/202511,57%0,252,412,342,342,414K5
09/07/2025-4,85%-0,112,162,082,082,164K4
08/07/202514,65%0,292,271,731,732,274002
07/07/20250,00%0,001,981,981,981,981981
04/07/2025-8,76%-0,191,981,931,921,985K4
03/07/20255,85%0,122,171,991,712,1717K10
02/07/2025-4,21%-0,092,051,701,702,175K7
01/07/2025-6,96%-0,162,142,142,142,142141
27/06/20251,32%0,032,301,731,732,307K15
26/06/2025-2,99%-0,072,271,871,872,271K4
25/06/2025-3,31%-0,082,342,422,342,4622K6
24/06/20250,83%0,022,421,751,752,426K6
23/06/2025-0,41%-0,012,402,422,402,4262K5
20/06/202518,14%0,372,412,132,132,4110K11
18/06/2025-14,64%-0,352,042,121,452,129695
17/06/2025-10,49%-0,282,392,012,002,4991K21
16/06/2025-6,32%-0,182,672,001,702,674K6
13/06/202529,55%0,652,852,252,132,8512K5
12/06/2025-5,98%-0,142,202,332,202,4554K8
11/06/20254,00%0,092,342,171,802,458K9
10/06/2025-7,79%-0,192,252,311,802,4010K11
09/06/202510,91%0,242,442,052,012,443K9
06/06/202519,57%0,362,201,851,852,2069K19
05/06/2025--1,841,771,701,844K3


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar