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: BOVAT15

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: bovat15

Opção BOVAT15 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/08/2025-14,29%-1,257,507,817,207,8243K170
27/08/2025-8,85%-0,858,758,658,208,851K6
25/08/20251,05%0,109,608,508,209,609K5
22/08/2025-4,52%-0,459,508,998,559,502K7
21/08/20250,00%0,009,9510,059,9510,051892
20/08/2025-4,33%-0,459,9510,059,9510,213K3
19/08/20258,90%0,8510,408,998,9910,503K7
18/08/20250,00%0,009,559,559,559,5591
15/08/20251,06%0,109,559,559,559,5591
14/08/2025-1,56%-0,159,459,059,009,4526K7
13/08/202541,59%2,829,609,059,059,602K3
12/08/2025-35,37%-3,716,789,006,789,00207K31
11/08/20255,01%0,5010,499,807,8810,49106K7
08/08/20255,27%0,509,9910,638,5010,632K13
07/08/2025-9,36%-0,989,499,508,709,5020K16
06/08/2025-1,97%-0,2110,4710,4710,4710,47101
05/08/20251,23%0,1310,6810,3010,3010,685K8
04/08/2025-4,00%-0,4410,5510,9810,5010,984K8
01/08/2025-0,09%-0,0110,9910,3110,1110,991K9
30/07/20250,00%0,0011,0010,5510,5511,001K3
29/07/20250,92%0,1011,0010,999,9911,003K8
28/07/20254,81%0,5010,9010,4010,4010,9936K13
25/07/2025-3,70%-0,4010,4010,409,7010,491K4
24/07/202511,69%1,1310,8010,5010,4010,80109K4
23/07/2025-11,69%-1,289,679,307,7510,1929K9
22/07/20258,42%0,8510,959,228,4510,9633K10
21/07/2025-3,81%-0,4010,109,909,9010,101K3
18/07/202512,54%1,1710,509,309,3010,8039K15
17/07/2025-2,81%-0,279,339,458,709,452K17
16/07/2025-10,28%-1,109,6010,977,6710,975K13
15/07/20259,41%0,9210,709,789,7810,703K12
14/07/20254,60%0,439,789,659,389,8624K18
11/07/20251,74%0,169,359,309,259,353K7
10/07/20250,99%0,099,198,908,909,205K7
09/07/20252,48%0,229,108,868,789,109K16
08/07/202518,56%1,398,888,477,998,883K4
04/07/2025-2,09%-0,167,497,507,497,5023K2
03/07/2025-7,27%-0,607,657,806,827,80129K19
02/07/20251,85%0,158,258,248,188,3018K5
01/07/2025-10,50%-0,958,108,338,108,331K6
27/06/20250,56%0,059,058,858,859,052K4
26/06/2025-3,43%-0,329,008,328,129,002K3
25/06/20259,65%0,829,329,258,759,32157K8
24/06/2025-7,41%-0,688,508,608,508,606K2
23/06/20250,00%0,009,189,189,189,182K1
20/06/20256,74%0,589,189,019,019,182K2
18/06/2025-1,15%-0,108,608,608,608,6081
17/06/20251,75%0,158,708,658,658,705K2
16/06/20250,59%0,058,558,508,258,551K4
13/06/2025-6,59%-0,608,509,058,509,059602
12/06/2025-9,00%-0,909,109,109,109,10451
11/06/20252,04%0,2010,009,109,1010,001453
09/06/202510,36%0,929,808,888,599,8017K17
06/06/20251,25%0,118,888,888,888,882841
05/06/20253,54%0,308,778,408,408,774914
03/06/2025-3,75%-0,338,478,808,068,804926
30/05/20254,14%0,358,808,808,208,805133
29/05/2025-3,21%-0,288,458,888,459,007625
28/05/20251,99%0,178,738,588,588,73172
26/05/20250,00%0,008,567,757,758,5612K4
23/05/2025-2,73%-0,248,569,808,109,8016K7
22/05/20250,23%0,028,808,087,809,0025K28
21/05/202517,07%1,288,787,807,228,7819K10
20/05/2025-6,13%-0,497,507,906,787,9020K12
19/05/2025-9,10%-0,807,997,997,008,004K10
16/05/202511,13%0,888,798,908,798,903602
15/05/2025-2,47%-0,207,917,707,708,112K7
14/05/20253,97%0,318,117,517,108,1113K10
13/05/2025-12,95%-1,167,808,117,808,1117K25
12/05/2025-1,65%-0,158,968,508,458,963K10
09/05/2025-5,10%-0,499,118,838,009,445K24
08/05/2025-3,42%-0,349,609,108,609,606005
07/05/20251,43%0,149,949,799,799,945K7
06/05/2025-2,00%-0,209,809,959,009,9549K14
05/05/20252,67%0,2610,009,409,4010,0547K10
02/05/2025-2,50%-0,259,749,679,189,822K7
30/04/20255,16%0,499,999,909,609,998K5
29/04/20250,00%0,009,509,309,109,504K5
28/04/20250,53%0,059,509,229,109,7511K12
25/04/2025-0,42%-0,049,459,499,349,617K15
24/04/2025-5,10%-0,519,4910,109,3410,1039K15
23/04/2025-16,60%-1,9910,0010,249,6511,0013K21
22/04/2025-1,32%-0,1611,9912,0010,8712,0045K17
16/04/20257,52%0,8512,1512,1512,1512,15361
15/04/2025-6,22%-0,7511,3012,0011,3012,001312
14/04/20250,00%0,0012,0512,0512,0512,05121
11/04/2025-8,71%-1,1512,0512,0012,0012,2017K3
10/04/20251,54%0,2013,2013,0013,0013,2022K4
09/04/2025-3,70%-0,5013,0014,4513,0014,4514K4
08/04/20254,65%0,6013,5012,5011,5513,5048K45
07/04/202512,66%1,4512,9012,2211,2212,909K40
04/04/202515,89%1,5711,459,959,9511,7098K56
03/04/20251,13%0,119,889,789,449,881K7
02/04/20250,21%0,029,779,779,779,771951
01/04/20250,21%0,029,759,479,479,75762
31/03/2025-1,72%-0,179,739,989,509,989416
28/03/202512,50%1,109,909,969,909,964K3
27/03/2025-1,35%-0,128,808,968,809,0013K4
26/03/2025-0,34%-0,038,928,908,909,8524K7
25/03/2025-6,28%-0,608,959,008,539,001K7
24/03/20251,60%0,159,559,359,159,608K9
21/03/20251,08%0,109,409,419,409,667K6
20/03/2025-0,53%-0,059,309,509,159,5022K17
19/03/2025-2,40%-0,239,359,619,359,6130K14
18/03/2025-3,23%-0,329,5810,279,5810,2713K22
17/03/2025-3,88%-0,409,9010,659,9010,7659K57
14/03/2025-8,85%-1,0010,3011,3410,3011,3530K17
13/03/2025-10,32%-1,3011,3012,5011,3012,506K8
12/03/2025-3,08%-0,4012,6011,9011,9012,991K5
11/03/20254,00%0,5013,0012,5012,5013,0029K5
10/03/20255,04%0,6012,5011,8511,5512,502K5
07/03/20255,31%0,6011,9012,0011,3012,1517K18
06/03/2025-7,98%-0,9811,3012,0011,3012,003452
05/03/2025-1,76%-0,2212,2812,3012,2812,30862
28/02/20257,94%0,9212,5011,2111,2112,5045K11
27/02/20256,63%0,7211,5811,0011,0011,5816K6
26/02/2025-3,89%-0,4410,8611,5810,5711,582K3
25/02/2025-1,74%-0,2011,3010,5610,5611,807K6
24/02/20254,55%0,5011,5010,509,5011,503K8
21/02/20256,28%0,6511,0010,8010,5011,009K8
20/02/2025-7,75%-0,8710,3510,999,9011,2025K20
19/02/2025-2,01%-0,2311,229,909,9011,5025K20
18/02/202518,04%1,7511,459,529,5211,458K21
17/02/2025-4,43%-0,459,7010,209,3010,7018K19
14/02/2025-12,65%-1,4710,1510,559,8011,6231K14
12/02/202510,67%1,1211,6210,5210,5211,622K3
11/02/2025-8,70%-1,0010,5011,0010,5011,0015K14
10/02/2025-0,09%-0,0111,5010,809,8011,5019K9
07/02/2025-3,28%-0,3911,5110,6210,6211,635K6
06/02/2025-0,42%-0,0511,9010,7510,7511,9016K6
05/02/202516,70%1,7111,9510,2010,2011,954K6
04/02/2025-21,17%-2,7510,2411,0910,2011,2520K12
03/02/202518,09%1,9912,9910,2010,2012,997K7
31/01/20255,36%0,5611,0010,4010,0411,007K7
30/01/2025-13,00%-1,5610,4410,819,9010,8117K22
29/01/20250,00%0,0012,0011,5010,8512,002K10
28/01/202510,09%1,1012,0010,7010,7012,005K2
27/01/2025-8,40%-1,0010,9011,2010,9011,3536K10
24/01/20258,18%0,9011,9011,1511,1511,9525K10
23/01/2025-5,50%-0,6411,0011,0511,0011,1592K12
22/01/20252,56%0,2911,6411,3111,3011,6421K7
21/01/20250,00%0,0011,3511,3511,3511,8817K10
20/01/2025-0,44%-0,0511,3511,3311,2311,354K6
17/01/2025-0,61%-0,0711,4011,6011,4011,802K7
16/01/2025-3,61%-0,4311,4711,0011,0011,9246K6
15/01/2025-13,20%-1,8111,9012,7011,5812,70283K19
14/01/20250,07%0,0113,7113,7513,0013,751K4
13/01/20255,38%0,7013,7013,0012,9913,7019K10
10/01/20250,78%0,1013,0013,4512,5913,5036K6
09/01/20254,45%0,5512,9012,5012,5013,6527K18
08/01/2025-1,59%-0,2012,3512,4012,3012,5515K19
07/01/2025-5,28%-0,7012,5512,7512,0012,756K24
06/01/2025-1,85%-0,2513,2513,5012,1013,50111K24
03/01/2025--13,5012,8212,3513,5014K18


*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