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: BOVAE70

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: bovae70

Opção BOVAE70 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/2026-1,09%-1,20108,80109,00108,80109,001M5
26/03/2026-2,35%-2,65110,00110,00110,00110,006601
25/03/20263,35%3,65112,65112,65112,65112,651121
23/03/20264,91%5,10109,00109,00109,00109,0011K1
20/03/2026-4,42%-4,80103,90106,00103,90106,0035K7
18/03/2026-0,46%-0,50108,70108,50108,30108,703K3
17/03/20260,28%0,30109,20109,20109,20109,203271
16/03/20262,35%2,50108,90108,85108,85108,90112K2
13/03/2026-0,76%-0,82106,40108,49106,40108,49437K4
12/03/2026-3,54%-3,94107,22110,55107,22110,55375K13
11/03/2026-0,13%-0,14111,16111,18110,46111,31503K12
10/03/20264,12%4,40111,30111,90111,30111,90512K4
06/03/2026-3,61%-4,00106,90106,50106,50106,901K2
03/03/2026-5,27%-6,17110,90111,40109,50111,409K7
02/03/2026-0,24%-0,28117,07116,90116,51117,071K3
27/02/2026-0,54%-0,64117,35118,00117,35118,003K4
26/02/2026-0,40%-0,47117,99117,99117,99117,994713
25/02/20261,44%1,68118,46118,00118,00118,58160K4
23/02/2026-0,69%-0,81116,78117,44116,70118,2026K10
20/02/20263,56%4,04117,59117,59117,59117,591K1
18/02/2026-0,56%-0,64113,55115,00113,55115,001K4
13/02/2026-1,65%-1,91114,19114,90114,19114,906866
12/02/2026-1,33%-1,57116,10117,40116,10117,402K5
11/02/20266,49%7,17117,67116,00116,00117,9710K9
06/02/20261,39%1,51110,50110,50110,50110,501K1
04/02/2026-4,34%-4,95108,99113,00108,99113,0015K12
03/02/20263,11%3,44113,94113,50113,50113,942K2
02/02/20261,19%1,30110,50110,50110,50110,501101
30/01/2026-2,50%-2,80109,20111,50109,00112,1510K15
29/01/2026-0,44%-0,50112,00111,80111,80112,002K3
28/01/20261,31%1,45112,50114,00111,24114,0023K14
27/01/20263,79%4,05111,05111,00110,92111,053K3
26/01/202613,98%13,12107,00106,99106,70108,0050K12
19/01/20260,03%0,0393,8893,8993,8893,899382
16/01/2026-0,97%-0,9293,8594,5093,0094,78713K10
15/01/20262,10%1,9594,7793,0093,0094,77208K5
14/01/20261,44%1,3292,8293,0092,8293,0011K2
13/01/2026-0,54%-0,5091,5091,0091,0092,00493K5
12/01/2026-1,08%-1,0092,0092,0092,0092,001841
09/01/20261,31%1,2093,0093,0093,0093,003K3
08/01/20260,00%0,0091,8091,8091,8091,809181
07/01/2026-2,34%-2,2091,8092,0091,8092,003K2
06/01/20263,02%2,7694,0092,9592,8094,0042K22
05/01/20261,55%1,3991,2491,1691,1691,246K2
02/01/2026-1,24%-1,1389,8589,8089,8089,853K4
30/12/20251,31%1,1890,9889,8089,8090,985K6
29/12/2025-0,22%-0,2089,8090,5089,5090,50658K5
26/12/20250,00%0,0090,0089,5089,5090,2066K8
23/12/20252,54%2,2390,0090,0090,0090,001K4
22/12/2025-0,26%-0,2387,7788,0087,7788,003K7
19/12/2025-0,23%-0,2088,0088,9388,0089,137K6
18/12/20251,53%1,3388,2087,4087,4088,2085K8
17/12/2025-2,38%-2,1286,8786,0086,0087,29719K19
16/12/2025-3,65%-3,3788,9990,1588,9990,1514K7
15/12/20252,45%2,2192,3692,5192,3692,5117K4
12/12/20250,64%0,5790,1590,2090,1590,2022K2
11/12/20251,45%1,2889,5889,9189,5889,9122K3
10/12/20250,67%0,5988,3087,9587,9588,308K2
09/12/2025-0,89%-0,7987,7188,5487,7188,543K3
05/12/2025-6,07%-5,7288,5094,3088,5094,604M14
04/12/20252,84%2,6094,2294,0093,8794,50615K8
03/12/20251,01%0,9291,6291,5091,0692,002M24
02/12/20252,37%2,1090,7090,0089,7090,70966K40
01/12/2025-1,35%-1,2188,6089,0088,4689,001M29
28/11/20251,89%1,6789,8189,8189,8189,813K1
27/11/20250,46%0,4088,1487,9987,9689,00716K7
26/11/20252,62%2,2487,7488,0087,1488,00526K7
25/11/20250,38%0,3285,5086,0085,0086,00433K5
24/11/20250,86%0,7385,1886,0085,1886,008K21
21/11/2025-1,29%-1,1084,4584,6884,4584,809K7
19/11/2025-1,20%-1,0485,5586,0085,5086,005K3
18/11/2025-0,29%-0,2586,5986,5086,5086,7034K7
17/11/2025-4,73%-4,3186,8487,0086,8487,31130K7
14/11/20253,39%2,9991,1588,1688,0091,15120K6
13/11/20251,33%1,1688,1688,1688,1688,162K1
12/11/2025-3,87%-3,5087,0087,0087,0087,008701
11/11/20256,35%5,4090,5086,0086,0090,50138K8
10/11/20259,20%7,1785,1089,3085,1089,3046K12
28/10/20250,39%0,3077,9377,7877,7877,931552
27/10/20253,01%2,2777,6377,6377,6377,6311K1
22/10/20250,48%0,3675,3675,3675,3675,3611K2
21/10/2025-1,38%-1,0575,0076,0575,0076,054552
20/10/20253,31%2,4476,0576,0576,0576,056841
17/10/20250,42%0,3173,6173,6073,6074,3812K4
16/10/20250,00%0,0073,3073,3073,3073,303K6
15/10/20250,51%0,3773,3073,6872,5173,6821K7
14/10/20254,17%2,9272,9372,9372,9372,93721
13/10/20250,00%0,0070,0172,8070,0172,802K9
10/10/2025-3,90%-2,8470,0172,8570,0177,944K7
09/10/20250,46%0,3372,8572,8070,0173,022K9
07/10/2025-3,31%-2,4872,5274,0072,5274,002932
06/10/2025-0,66%-0,5075,0075,5075,0075,503K5
03/10/2025-5,61%-4,4975,5075,3575,3575,503772
02/10/202514,26%9,9879,9978,5074,9379,991K7
01/10/2025-12,27%-9,7970,0170,0170,0170,01701
30/09/20254,37%3,3479,8079,8079,8079,803991
26/09/20258,90%6,2576,4676,4676,4676,466111
25/09/2025-9,64%-7,4970,2170,2170,2177,005754
24/09/20259,44%6,7077,7077,4574,5979,9988K20
23/09/2025-5,35%-4,0171,0078,3771,0078,378K3
22/09/20250,01%0,0175,0169,6169,6180,002K12
19/09/2025-2,24%-1,7275,0076,8070,0478,0016K17
18/09/2025-0,17%-0,1376,7270,0370,0376,721K6
17/09/20259,75%6,8376,8576,1070,0280,006K24
16/09/2025-2,11%-1,5170,0270,0170,0176,002K15
15/09/20252,16%1,5171,5370,0270,0175,1644K18
12/09/20250,03%0,0270,0270,0270,0274,2211K8
11/09/20252,91%1,9870,0075,0068,0175,004K14
10/09/2025-0,07%-0,0568,0274,1468,0275,005K4
09/09/20250,81%0,5568,0774,0268,0774,0228K4
08/09/2025-3,40%-2,3867,5267,5167,5173,1212K20
05/09/2025-2,27%-1,6269,9073,6868,0674,455K22
04/09/20258,36%5,5271,5271,6070,0072,9023K27
03/09/2025-8,09%-5,8166,0071,8163,5171,8172610
02/09/202513,88%8,7571,8171,5063,3172,788K10
01/09/2025-14,41%-10,6263,0663,0163,0172,342K12
29/08/20257,86%5,3773,6868,5068,5073,686K5
28/08/20251,20%0,8168,3167,5167,5073,309125
27/08/20255,39%3,4567,5069,0064,0169,654K13
25/08/2025-6,75%-4,6464,0570,5064,0570,507117
22/08/20254,08%2,6968,6967,5063,0669,631K9
21/08/20254,66%2,9466,0063,0663,0666,005073
20/08/20250,00%0,0063,0665,0063,0566,7015K10
19/08/2025-4,47%-2,9563,0666,9963,0667,5036K22
18/08/20254,74%2,9966,0166,0066,0069,6379K13
15/08/20250,02%0,0163,0266,0163,0266,012584
14/08/2025-0,83%-0,5363,0168,0063,0168,3020K6
13/08/20250,02%0,0163,5463,5463,5463,546K3
12/08/20250,02%0,0163,5363,5363,5363,532544
11/08/20250,02%0,0163,5263,5263,5263,525K3
08/08/20250,73%0,4663,5163,0663,0663,517K5
07/08/20250,03%0,0263,0568,0063,0568,208457
06/08/20250,53%0,3363,0366,7063,0066,755K5
05/08/20250,00%0,0062,7062,7062,0062,709325
04/08/20251,74%1,0762,7065,6962,0365,691K5
01/08/20251,02%0,6261,6363,2061,6363,505K6
31/07/2025-6,84%-4,4861,0161,0161,0161,01611
30/07/20250,60%0,3965,4964,9060,1365,493794
29/07/20253,28%2,0765,1061,0161,0165,103785
28/07/2025-2,73%-1,7763,0363,4063,0163,409487
25/07/20250,97%0,6264,8063,0663,0664,805696
24/07/20251,74%1,1064,1863,0863,0864,522K4
23/07/2025-6,31%-4,2563,0867,0063,0867,006K2
22/07/20256,82%4,3067,3360,0060,0067,3326K9
21/07/2025-1,01%-0,6463,0363,0163,0163,036307
18/07/2025-0,62%-0,4063,6763,5363,5364,5411K7
17/07/20250,69%0,4464,0764,0564,0564,075125
16/07/2025-0,09%-0,0663,6363,5763,5764,014457
15/07/2025-5,64%-3,8163,6963,5363,5364,1120K8
14/07/20255,93%3,7867,5063,7163,7167,509K7
11/07/2025-0,53%-0,3463,7263,7063,7063,726376
10/07/20250,88%0,5664,0663,7763,7764,702K11
09/07/20250,76%0,4863,5063,0063,0063,508845
08/07/20250,03%0,0263,0271,4063,0071,409538
07/07/2025-1,64%-1,0563,0063,0063,0063,006932
04/07/2025-0,79%-0,5164,0564,0564,0564,058325
03/07/2025-9,07%-6,4464,5664,3864,3864,562K6
02/07/202510,85%6,9571,0064,0764,0771,0021K10
01/07/2025-0,16%-0,1064,0564,0564,0564,058323
26/06/20250,08%0,0564,1564,1164,1164,151923
25/06/20250,00%0,0064,1066,0064,1066,004K8
24/06/2025-4,33%-2,9064,1064,1064,1064,101922
23/06/20254,57%2,9367,0067,0067,0067,002012
20/06/2025-0,05%-0,0364,0764,0564,0564,075124
18/06/20250,03%0,0264,1064,1064,1064,101K3
17/06/20250,05%0,0364,0864,0964,0864,092K3
16/06/20250,08%0,0564,0564,0564,0564,056405
13/06/2025-8,58%-6,0164,0064,0064,0064,001922
12/06/20252,65%1,8170,0165,0065,0070,0111K9
11/06/2025-0,15%-0,1068,2068,2068,2070,0011K8
10/06/20254,26%2,7968,3065,5064,0068,307K8
09/06/2025-3,70%-2,5265,5164,9764,9765,514K8
06/06/20253,03%2,0068,0366,0366,0369,1169K13
05/06/2025--66,0366,0166,0166,034K6


*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