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: BOVAP25

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 2025 e 2026

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: bovap25

Opção BOVAP25 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/02/20255,96%0,173,023,002,904,70140K31
03/02/20257,14%0,192,852,802,752,9521K17
31/01/20259,47%0,232,662,442,272,7390K47
30/01/2025-36,88%-1,422,433,252,263,25201K73
29/01/20256,06%0,223,853,803,213,9040K22
28/01/20258,68%0,293,633,423,053,6351K12
27/01/2025-24,43%-1,083,344,083,304,08790K260
24/01/2025-1,78%-0,084,424,204,114,47148K11
23/01/202512,50%0,504,503,953,954,5023K13
22/01/20254,99%0,194,004,003,874,00182K12
21/01/2025-11,81%-0,513,814,503,784,50189K35
20/01/2025-9,43%-0,454,324,804,154,80257K27
17/01/2025-10,17%-0,544,775,314,455,31308K32
16/01/202521,23%0,935,314,854,805,50309K19
15/01/2025-32,09%-2,074,386,254,367,40226K41
14/01/2025-3,01%-0,206,456,506,457,05188K132
13/01/20251,53%0,106,657,056,407,05161K27
10/01/20257,91%0,486,556,736,507,00867K49
09/01/2025-2,41%-0,156,076,805,996,80984K263
08/01/202516,92%0,906,225,405,326,8010K13
07/01/2025-13,50%-0,835,326,155,106,15294K21
06/01/2025-13,38%-0,956,157,205,987,2052K26
03/01/202522,41%1,307,106,006,007,1067K21
02/01/20251,75%0,105,806,854,596,8560K28
30/12/2024-1,04%-0,065,705,555,555,706K2
27/12/20247,26%0,395,765,655,415,9010K13
26/12/2024-6,61%-0,385,375,755,106,00208K29
23/12/20240,00%0,005,755,405,405,759K4
20/12/20242,68%0,155,755,445,205,75100K121
19/12/2024-2,95%-0,175,605,325,206,56185K25
18/12/202455,11%2,055,773,723,725,95202K101
17/12/2024-13,49%-0,583,724,303,604,31250K37
16/12/20246,97%0,284,303,813,814,3037K24
13/12/202416,86%0,584,023,403,404,0251K68
12/12/202446,38%1,093,442,901,753,6749K43
11/12/2024-12,96%-0,352,352,602,102,9026K16
10/12/2024-5,26%-0,152,702,092,092,756K105
09/12/2024-11,21%-0,362,852,901,802,9029K4
06/12/202418,89%0,513,213,003,003,2111K3
05/12/2024-10,89%-0,332,703,022,543,0294K19
04/12/2024-2,26%-0,073,033,052,803,0528K6
03/12/2024-4,02%-0,133,103,143,033,1944K12
02/12/2024-2,71%-0,093,233,703,163,7076K10
29/11/2024-13,77%-0,533,323,903,313,92103K34
28/11/202444,74%1,193,853,003,003,8557K96
27/11/202429,13%0,602,662,022,023,3030K100
26/11/2024-8,44%-0,192,062,202,002,20127K159
25/11/2024-15,09%-0,402,252,302,192,3013K12
22/11/202432,50%0,652,652,642,442,7517K12
21/11/2024-23,08%-0,602,002,802,003,6041K8
19/11/2024-3,70%-0,102,602,702,532,705K6
18/11/2024-12,90%-0,402,703,002,703,004K6
14/11/20240,00%0,003,103,103,103,1031
13/11/20243,33%0,103,102,952,953,3012K12
12/11/2024-3,23%-0,103,002,902,503,002K6
11/11/2024-10,14%-0,353,103,283,103,2821K8
08/11/202430,19%0,803,452,802,803,5036K31
07/11/20242,71%0,072,652,542,522,7011K9
06/11/20243,20%0,082,582,602,582,8114K7
05/11/20244,17%0,102,502,652,502,651K6
04/11/2024-20,00%-0,602,402,802,402,819K7
01/11/202414,07%0,373,002,802,803,0949K23
31/10/20246,05%0,152,632,602,602,635232
30/10/20241,22%0,032,482,452,452,483K3
29/10/20242,08%0,052,452,402,352,4521K112
28/10/2024-20,00%-0,602,402,402,402,4050418
25/10/20249,09%0,253,002,702,553,0032K6
24/10/2024-3,51%-0,102,752,902,752,907K4
23/10/20247,55%0,202,852,852,802,9218K16
22/10/20243,11%0,082,652,772,652,777K4
21/10/2024-1,15%-0,032,572,602,502,722K9
18/10/2024-3,70%-0,102,602,582,582,608K3
17/10/2024-6,25%-0,182,702,702,002,7011K6
15/10/2024-6,49%-0,202,883,402,883,4029K5
14/10/2024-3,14%-0,103,083,083,083,083K1
11/10/20240,32%0,013,183,173,173,201944
10/10/2024-3,94%-0,133,173,303,063,3015K15
09/10/202414,19%0,413,303,153,153,44181K90
08/10/2024-8,54%-0,272,893,092,893,0922K6
03/10/202417,04%0,463,162,752,753,1617K5
02/10/2024-1,82%-0,052,702,402,402,705823
01/10/2024-0,72%-0,022,752,762,742,762K3
27/09/20248,63%0,222,772,772,772,7721
26/09/2024-5,20%-0,142,552,692,552,802K4
25/09/2024-0,37%-0,012,692,692,692,692K1
24/09/2024-17,18%-0,562,702,802,702,957K4
23/09/202416,43%0,463,263,002,053,265956
20/09/20244,87%0,132,802,802,802,801K1
19/09/20246,80%0,172,672,422,422,705014
18/09/202425,00%0,502,502,402,402,501K2
16/09/2024-15,97%-0,382,002,002,002,00121
13/09/2024-15,00%-0,422,382,802,382,801723
12/09/20249,80%0,252,802,802,802,804202
11/09/2024-1,16%-0,032,552,552,552,556K1
06/09/202415,18%0,342,582,582,582,582581
05/09/2024-5,88%-0,142,242,202,202,248K2
04/09/2024-9,51%-0,252,382,402,252,417K8
03/09/20249,58%0,232,632,062,062,634423
30/08/2024-2,04%-0,052,402,402,402,402K1
29/08/202412,39%0,272,452,452,452,4521
27/08/2024-9,92%-0,242,182,352,182,3511K4
26/08/2024-5,10%-0,132,422,502,422,501K4
23/08/2024-7,94%-0,222,552,502,502,5527K5
22/08/20249,92%0,252,772,522,522,771652
21/08/20240,40%0,012,522,332,332,5245K4
20/08/2024-31,98%-1,182,512,202,203,294K5
19/08/202429,93%0,853,692,702,353,6945K20
16/08/20245,19%0,142,842,702,702,849K10
15/08/2024-3,57%-0,102,702,802,563,5568K14
14/08/2024-5,08%-0,152,802,852,703,5677K13
13/08/2024-6,35%-0,202,953,002,853,002K3
12/08/2024-13,70%-0,503,153,203,093,8035K8
09/08/2024-7,36%-0,293,653,943,643,949946
08/08/2024-21,20%-1,063,944,023,944,025K2
07/08/20240,00%0,005,005,005,005,005001
06/08/20240,00%0,005,005,005,005,00201
05/08/202412,61%0,565,005,404,385,75115K16
02/08/202416,84%0,644,443,753,754,445K12
01/08/20240,80%0,033,803,603,553,8016K15
31/07/2024-9,16%-0,383,773,853,703,8512K7
30/07/20248,36%0,324,154,154,154,154K1
26/07/2024-7,71%-0,323,834,103,834,1034K12
25/07/20241,22%0,054,154,144,104,1957K7
24/07/20241,49%0,064,104,134,104,135K68
23/07/20246,32%0,244,044,004,004,041K2
22/07/2024-3,80%-0,153,803,993,803,994984
18/07/202414,49%0,503,954,843,954,8482
17/07/2024-4,17%-0,153,453,163,163,4533K3
16/07/20240,00%0,003,603,603,603,60361
15/07/2024-1,91%-0,073,603,633,354,304K13
12/07/2024-7,79%-0,313,673,913,653,91151K38
11/07/2024-5,01%-0,213,983,803,803,9839K11
10/07/2024-0,95%-0,044,194,174,174,1921K2
09/07/2024-5,37%-0,244,233,163,164,25128K7
08/07/2024-0,45%-0,024,474,694,404,714K15
05/07/2024-2,39%-0,114,494,624,494,7139K33
04/07/20240,00%0,004,604,504,304,7091K7
03/07/2024-1,08%-0,054,604,654,604,651K4
02/07/2024-5,30%-0,264,654,734,654,9511K11
01/07/2024-2,77%-0,144,914,903,105,1031K6
27/06/2024-11,40%-0,655,055,515,056,068K27
26/06/20240,00%0,005,706,005,707,066K14
25/06/20240,88%0,055,705,955,705,95117K4
24/06/2024-9,46%-0,595,656,005,656,0074K4
21/06/2024-3,26%-0,216,246,436,116,4358K6
20/06/2024-3,01%-0,206,456,016,016,5028K10
19/06/2024-4,45%-0,316,656,606,607,0471K23
18/06/20240,87%0,066,967,156,657,15150K29
17/06/2024-1,43%-0,106,907,116,107,2057K9
14/06/20244,01%0,277,007,106,907,2025K7
13/06/2024-0,44%-0,036,736,886,706,965K7
12/06/202411,18%0,686,766,706,706,802K5
11/06/2024-5,00%-0,326,086,206,006,20127K10
10/06/2024-1,54%-0,106,406,446,206,4410K7
07/06/202413,64%0,786,506,106,016,5023K13
06/06/2024-9,78%-0,625,725,955,725,958K3
05/06/20241,60%0,106,346,185,516,3495K9
04/06/20243,83%0,236,246,456,216,50182K10
03/06/2024-1,31%-0,086,016,205,406,20144K13
31/05/20242,35%0,146,095,925,926,7819K4
29/05/20244,57%0,265,955,905,305,97197K25
28/05/20247,36%0,395,695,405,305,7046K8
27/05/2024-1,85%-0,105,305,305,305,301K1
24/05/20241,69%0,095,405,164,555,451K8
23/05/20247,27%0,365,314,954,505,3515K8
22/05/2024-1,00%-0,054,954,884,804,96212K9
21/05/202411,61%0,525,004,604,575,008K4
20/05/2024-3,45%-0,164,484,514,354,5115K6
17/05/20240,00%0,004,644,754,624,7510K6
16/05/2024-0,85%-0,044,644,554,554,641K2
15/05/20241,74%0,084,684,814,684,9928K11
14/05/2024-2,13%-0,104,604,604,604,609K1
13/05/20240,43%0,024,704,604,604,704K6
10/05/2024-4,10%-0,204,684,674,674,681K3
09/05/20249,91%0,444,884,784,784,9017K9
08/05/2024-1,11%-0,054,444,494,444,502K3
07/05/2024-3,44%-0,164,494,524,474,56102K10
06/05/2024--4,654,224,226,156104


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar