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
15/05/2026-1,73%-1,82103,33102,50102,50103,3373K2
14/05/2026-1,61%-1,72105,15105,00105,00105,6819K4
13/05/2026-0,21%-0,23106,87106,87106,87106,878K2
12/05/2026-1,50%-1,63107,10106,96106,80107,1056K3
11/05/2026-2,55%-2,85108,73109,52108,60109,58874K19
08/05/20260,88%0,97111,58111,47111,43111,71517K4
07/05/2026-3,30%-3,78110,61110,61110,61110,6111K1
06/05/20260,82%0,93114,39114,90113,91115,00565K25
05/05/20260,86%0,97113,46113,10113,00114,15567K7
04/05/2026-1,35%-1,54112,49112,50112,49112,5062K2
30/04/20261,54%1,73114,03113,91113,82114,42120K7
29/04/2026-2,77%-3,20112,30113,37112,30113,701M11
28/04/2026-0,86%-1,00115,50115,35115,35115,5017K2
27/04/2026-0,83%-0,98116,50117,65116,50117,6512K2
24/04/2026-1,37%-1,63117,48117,20117,20117,50470K4
23/04/2026-0,78%-0,94119,11119,11119,11119,111K2
22/04/2026-2,62%-3,23120,05123,00120,00123,00113K9
20/04/20260,55%0,68123,28123,40122,85123,551M9
17/04/2026-0,77%-0,95122,60124,30122,50124,30200K10
16/04/2026-1,03%-1,28123,55123,30123,30123,60140K8
15/04/2026-0,82%-1,03124,83125,10124,02125,1020K10
14/04/20260,83%1,04125,86125,30125,30126,00154K7
13/04/20260,46%0,57124,82124,00123,90124,82130K13
10/04/20263,97%4,75124,25123,55123,35124,25268K11
08/04/20264,55%5,20119,50120,83119,50120,838432
07/04/20262,97%3,30114,30114,25114,25114,50160K8
30/03/20262,02%2,20111,00110,29110,29111,00552K2
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--75,0075,5075,0075,503K5


*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