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: BOVAL10

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: boval10

Opção BOVAL10 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/02/2026-0,42%-0,4095,1596,1095,1596,1012K4
24/02/20262,14%2,0095,5594,0094,0095,552M6
23/02/2026-0,74%-0,7093,5593,8093,5594,7023K6
20/02/20261,89%1,7594,2591,8091,8094,254K6
19/02/20260,24%0,2292,5092,3092,3092,501K2
12/02/2026-2,71%-2,5792,2894,0092,2894,0013K4
11/02/20267,78%6,8594,8594,0094,0095,0026K5
09/02/20261,44%1,2588,0089,0088,0089,002K2
06/02/2026-0,40%-0,3586,7587,1086,7587,206967
05/02/20261,28%1,1087,1087,8287,1088,1537K12
04/02/2026-5,49%-5,0086,0086,8586,0086,85131K3
03/02/20264,00%3,5091,0090,0090,0092,4047K7
02/02/20260,57%0,5087,5088,0087,5088,0016K2
30/01/2026-1,66%-1,4787,0088,4087,0088,4010K2
29/01/2026-1,68%-1,5188,4790,0188,0090,8940K15
28/01/20262,92%2,5589,9889,9889,9889,984491
27/01/20264,71%3,9387,4388,0086,6888,00179K18
26/01/2026-2,22%-1,9083,5084,3083,5085,1729K5
23/01/20265,30%4,3085,4081,8081,8085,402K7
22/01/20264,92%3,8081,1078,6678,6084,87201K26
21/01/20266,49%4,7177,3073,5973,5978,00252K31
20/01/20263,52%2,4772,5970,0070,0072,5926K7
19/01/2026-1,14%-0,8170,1272,4570,1272,451M3
16/01/2026-1,89%-1,3770,9371,0070,9371,00170K25
15/01/20262,95%2,0772,3070,5170,5172,303K2
14/01/20263,43%2,3370,2370,2370,2370,233512
13/01/2026-2,58%-1,8067,9068,5067,9068,6519K16
12/01/2026-1,13%-0,8069,7070,0069,7070,006287
06/01/20263,07%2,1070,5070,5070,5070,507K1
05/01/20261,03%0,7068,4068,2568,2068,404093
02/01/2026-1,17%-0,8067,7067,7067,7067,702K2
30/12/20251,78%1,2068,5068,5068,2068,502734
29/12/2025-0,52%-0,3567,3067,7567,0767,754K11
26/12/20250,22%0,1567,6566,6666,5067,657336
23/12/20252,38%1,5767,5067,5067,5067,50671
22/12/20250,05%0,0365,9365,9365,9365,935K1
19/12/20250,15%0,1065,9066,2065,9066,504K4
18/12/20251,70%1,1065,8065,5065,0065,8097K10
17/12/2025-4,85%-3,3064,7064,8064,7064,8084K2
16/12/2025-2,02%-1,4068,0066,8066,7568,0050K9
15/12/20252,13%1,4569,4070,0069,0070,00714K16
12/12/20251,42%0,9567,9569,3066,7569,3057K12
11/12/20250,75%0,5067,0066,5065,5167,258K24
10/12/20252,31%1,5066,5065,0065,0066,502K8
09/12/2025-5,40%-3,7165,0064,5063,2765,251K15
08/12/20256,36%4,1168,7166,0064,3068,8743K4
05/12/2025-12,98%-9,6464,6071,0064,6071,00139K54
04/12/20257,59%5,2474,2468,8568,8574,2425K5
03/12/20252,99%2,0069,0066,7066,4071,9257K42
02/12/2025-2,90%-2,0067,0062,8162,6167,20303K412
01/12/20256,89%4,4569,0062,0262,0169,00129K158
28/11/20250,39%0,2564,5562,1362,1365,52317K106
27/11/20253,49%2,1764,3064,5962,0164,5913K91
26/11/2025-0,16%-0,1062,1362,7162,1064,4092K56
25/11/20251,52%0,9362,2362,2362,2362,23621
24/11/2025-0,58%-0,3661,3062,0061,2462,0085K10
21/11/2025-1,34%-0,8461,6662,1561,0066,057K11
19/11/20250,64%0,4062,5062,8060,0162,9270K18
18/11/2025-4,46%-2,9062,1065,0060,0069,66377K49
14/11/20251,96%1,2565,0063,8062,0365,0022K3
13/11/20250,16%0,1063,7562,1062,0564,6915K30
12/11/20251,84%1,1563,6562,0562,0563,6593K20
11/11/20253,27%1,9862,5065,5060,5665,652M29
10/11/20250,53%0,3260,5258,5158,5162,99266K44
07/11/2025-3,37%-2,1060,2060,9459,9460,949639
06/11/20251,12%0,6962,3062,1262,1262,306852
05/11/20256,22%3,6161,6158,7858,7861,613K3
04/11/20250,00%0,0058,0056,0356,0359,53116K3
03/11/20250,00%0,0058,0056,0356,0358,00111K6
30/10/20251,75%1,0058,0057,2957,2962,00205K10
29/10/20257,55%4,0057,0057,9957,0057,99578K13
28/10/2025-3,64%-2,0053,0055,0053,0060,06116K11
27/10/20251,66%0,9055,0056,4755,0056,47110K3
24/10/20251,12%0,6054,1054,0152,0054,10162K15
23/10/2025-0,56%-0,3053,5055,3253,5055,32162K6
22/10/2025-0,19%-0,1053,8053,8053,8053,8011K2
21/10/2025-1,46%-0,8053,9054,0053,9054,0012K2
20/10/20256,59%3,3854,7054,7054,7054,705K1
17/10/20250,23%0,1251,3252,0051,3252,0025K2
16/10/2025-0,56%-0,2951,2051,3444,8152,0062K8
14/10/20250,94%0,4851,4952,0051,4552,0091K55
13/10/2025-2,84%-1,4951,0151,0151,0151,01511
10/10/20250,38%0,2052,5056,7352,0056,7311K5
09/10/20251,36%0,7052,3053,0052,3053,0052K5
07/10/2025-5,15%-2,8051,6052,1951,6052,191K13
02/10/2025-2,86%-1,6054,4054,4054,4054,40541
01/10/2025-1,75%-1,0056,0056,7056,0056,701693
30/09/2025-0,87%-0,5057,0057,3057,0057,3040K2
24/09/20251,23%0,7057,5056,2056,2057,50120K8
23/09/20255,19%2,8056,8054,0054,0056,802K3
22/09/2025-2,70%-1,5054,0055,5054,0055,505K8
19/09/20250,91%0,5055,5055,5055,5055,5056K3
18/09/2025-0,90%-0,5055,0055,0055,0055,001K1
17/09/20251,83%1,0055,5054,8554,8556,008K5
16/09/20251,11%0,6054,5054,5054,5054,50109K2
10/09/20250,75%0,4053,9053,8053,0053,90334K6
09/09/2025-2,73%-1,5053,5054,0053,5054,003K2
08/09/2025-5,17%-3,0055,0055,0055,0055,001651
05/09/202513,08%6,7158,0054,0052,7058,0023K13
03/09/2025-0,41%-0,2151,2951,2151,2151,291022
02/09/2025-2,83%-1,5051,5051,5051,5051,5052K3
01/09/2025-0,38%-0,2053,0053,2553,0053,254253
29/08/20250,09%0,0553,2053,5053,2053,501K5
28/08/20256,30%3,1553,1552,4051,6053,1594K20
27/08/20252,04%1,0050,0049,3049,3050,002K2
26/08/20252,83%1,3549,0049,0049,0049,0010K3
22/08/20252,94%1,3647,6548,0047,6548,009K2
21/08/2025-0,88%-0,4146,2946,1046,1046,357K7
20/08/20251,28%0,5946,7046,5546,5347,958K19
19/08/2025-5,96%-2,9246,1147,2046,1147,204K5
18/08/20252,59%1,2449,0349,0349,0349,03491
15/08/2025-6,84%-3,5147,7947,7947,7947,79951
13/08/20251,68%0,8551,3051,3051,3051,301531
12/08/20255,10%2,4550,4550,4550,4550,4540K1
11/08/2025-1,64%-0,8048,0048,0048,0048,002K1
08/08/20256,57%3,0148,8048,8048,8048,80481
01/08/20256,24%2,6945,7948,0045,7948,003K4
31/07/2025-3,97%-1,7843,1043,1043,1043,102154
30/07/20252,00%0,8844,8845,1044,8845,101343
28/07/2025-5,88%-2,7544,0046,0044,0046,804K9
25/07/2025-2,60%-1,2546,7546,5046,5046,753K3
24/07/2025-0,72%-0,3548,0048,0048,0048,002401
23/07/20250,73%0,3548,3547,7047,7048,353K7
22/07/20254,35%2,0048,0046,9946,9948,0036K5
21/07/2025-1,71%-0,8046,0048,0046,0048,005K6
18/07/2025-3,11%-1,5046,8047,0046,8047,001K3
17/07/2025-0,10%-0,0548,3048,7848,3048,786K13
16/07/20250,73%0,3548,3548,4247,9048,4210K6
15/07/2025-1,03%-0,5048,0048,0048,0048,304K7
14/07/2025-2,32%-1,1548,5048,7048,5048,701K5
11/07/2025-0,70%-0,3549,6549,6249,6249,655462
10/07/2025-1,96%-1,0050,0050,0250,0050,023K2
09/07/2025-3,77%-2,0051,0051,8051,0051,801K5
08/07/20250,00%0,0053,0053,0052,5053,006K6
04/07/20250,00%0,0053,0049,7149,0053,0018K8
03/07/2025-3,64%-2,0053,0052,8052,8053,002K2
02/07/20254,76%2,5055,0052,0051,0055,006K7
01/07/20255,42%2,7052,5052,5052,5052,5011K4
27/06/20250,00%0,0049,8049,8049,8049,802K2
26/06/20250,00%0,0049,8049,8049,8049,804K3
25/06/2025-1,43%-0,7249,8050,0049,8050,006474
24/06/2025-0,36%-0,1850,5250,5150,5150,531K4
23/06/20250,40%0,2050,7051,0050,7051,001K3
20/06/2025-2,88%-1,5050,5049,6049,1550,5010K4
18/06/20250,78%0,4052,0052,0052,0052,005K2
16/06/20253,20%1,6051,6050,3750,3751,602K8
13/06/2025-3,85%-2,0050,0050,0050,0050,001K3
12/06/2025-5,28%-2,9052,0054,9049,1754,906K6
11/06/20255,58%2,9054,9050,0050,0054,902K7
09/06/2025--52,0052,0052,0052,003K1


*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. (v5.0.0)
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