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

papéis
mais

Histórico da opção: IBOVL105

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 2024 e 2025

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: ibovl105

Opção IBOVL105 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/2023-0,70%-55,007.850,007.850,007.850,007.850,00118K1
11/12/202312,93%905,007.905,007.905,007.905,007.905,008K1
08/12/2023-18,60%-1.600,007.000,007.000,007.000,007.000,007K1
05/12/2023-4,02%-360,008.600,008.600,008.600,008.600,00129K1
04/12/202313,27%1.050,008.960,008.960,008.960,008.960,00314K1
22/11/202321,23%1.385,007.910,007.905,007.905,007.910,003M2
16/11/202313,48%775,006.525,006.684,006.525,006.684,005M2
14/11/202352,00%1.967,005.750,004.149,004.149,005.750,0034K5
13/11/2023-7,17%-292,003.783,003.594,003.585,003.783,00176K19
10/11/202333,17%1.015,004.075,003.604,003.604,004.182,00743K11
09/11/2023-5,41%-175,003.060,003.070,002.956,003.400,0061K5
08/11/2023-6,91%-240,003.235,003.586,002.900,003.670,004M21
07/11/202313,86%423,003.475,003.030,003.030,003.475,00766K14
03/11/202386,67%1.417,003.052,002.830,002.535,003.052,002M19
01/11/202354,39%576,001.635,001.220,001.220,001.652,002M39
31/10/20231,73%18,001.059,001.238,001.059,001.238,00346K3
30/10/2023-22,89%-309,001.041,001.077,001.041,001.077,003K2
27/10/2023-22,72%-397,001.350,001.281,001.281,001.350,0071K2
26/10/202343,20%527,001.747,001.299,001.299,001.789,00886K17
25/10/2023-27,73%-468,001.220,001.195,001.190,001.220,00265K15
24/10/202318,96%269,001.688,001.536,001.505,001.688,00756K39
23/10/2023-4,19%-62,001.419,001.320,001.240,001.419,00918K16
20/10/2023-24,05%-469,001.481,001.453,001.425,001.556,002M10
19/10/2023-0,46%-9,001.950,002.082,001.950,002.132,0070K6
18/10/2023-25,23%-661,001.959,002.251,001.959,002.305,00718K22
17/10/2023-3,71%-101,002.620,002.528,002.528,003.000,00569K8
13/10/2023-19,16%-645,002.721,003.255,002.721,003.255,00716K48
11/10/20234,86%156,003.366,003.032,002.900,003.366,001M10
10/10/202331,29%765,003.210,003.290,003.130,003.300,00646K11
04/10/2023-28,55%-977,002.445,002.445,002.445,002.445,001M1
29/09/2023-30,67%-1.514,003.422,003.424,003.422,003.424,002M2
28/08/2023-21,09%-1.319,004.936,004.936,004.936,004.936,00938K1
23/08/20235,55%329,006.255,006.000,006.000,006.255,00199K3
16/08/2023-35,75%-3.297,005.926,005.926,005.926,005.926,00593K1
07/07/2023-5,93%-581,009.223,009.249,009.223,009.249,0046K5
30/06/2023-7,90%-841,009.804,009.804,009.804,009.804,0010K1
21/06/2023-2,13%-232,0010.645,0010.705,0010.632,0010.705,0032K3
19/06/20235,66%583,0010.877,0010.637,0010.637,0010.877,00182K17
16/06/2023-4,09%-439,0010.294,0010.294,0010.294,0010.294,0010K1
15/06/20233,73%386,0010.733,0010.262,0010.262,0010.733,0073K7
14/06/202317.145,00%10.287,0010.347,0010.347,0010.347,0010.347,0010K1
08/12/2022-64,71%-110,0060,00125,0045,00125,0051K21
07/12/20229,68%15,00170,00129,00129,00200,00248K54
06/12/2022-41,29%-109,00155,00239,00122,00326,002M14
05/12/2022-62,34%-437,00264,00530,00264,00530,002M50
02/12/202247,58%226,00701,00375,00282,001.135,004M136
01/12/2022-60,28%-721,00475,00640,00475,00739,00115K22
30/11/202273,08%505,001.196,00650,00490,001.196,003M39
29/11/202279,48%306,00691,00448,00448,00951,00105K38
28/11/2022-27,36%-145,00385,00452,00385,00490,002M13
25/11/2022-55,57%-663,00530,00894,00522,00934,003M85
24/11/2022194,57%788,001.193,00740,00740,001.325,004M184
23/11/2022-30,53%-178,00405,00450,00405,00525,00118K13
22/11/2022-16,71%-117,00583,00800,00488,00800,006M117
21/11/2022-18,79%-162,00700,00915,00600,00997,0072K19
18/11/2022-8,10%-76,00862,001.239,00837,001.400,002M54
17/11/2022-30,47%-411,00938,00870,00650,00938,00287K33
16/11/2022-46,04%-1.151,001.349,002.089,001.225,002.089,00265K46
14/11/20222,59%63,002.500,002.612,001.940,002.612,00306K32
11/11/202262,47%937,002.437,001.908,001.716,002.457,002M30
10/11/2022-44,07%-1.182,001.500,001.846,001.305,002.000,00707K81
09/11/2022-34,04%-1.384,002.682,003.800,002.682,003.800,00189K10
08/11/20227,59%287,004.066,003.749,003.749,004.483,00593K6
07/11/2022-31,58%-1.744,003.779,004.961,003.766,004.961,0049K9
04/11/202214,82%713,005.523,006.285,005.376,006.446,00878K52
03/11/2022-7,18%-372,004.810,003.853,003.853,004.810,002M8
01/11/202264,93%2.040,005.182,004.167,004.167,005.369,00768K14
31/10/2022-26,66%-1.142,003.142,003.174,003.142,004.184,005M5
28/10/2022-7,47%-346,004.284,004.414,004.284,004.415,004M3
27/10/202212,79%525,004.630,004.429,004.309,004.630,001M12
26/10/2022-13,45%-638,004.105,003.852,003.852,004.488,005M17
25/10/2022-11,84%-637,004.743,004.831,004.729,005.262,0054K11
24/10/2022-32,56%-2.598,005.380,007.035,005.271,007.035,001M57
21/10/202245,32%2.488,007.978,007.261,007.220,008.527,001M32
19/10/202214,69%703,005.490,005.257,005.106,005.547,00200K38
18/10/202233,12%1.191,004.787,004.787,004.787,004.787,005K1
14/10/2022-23,83%-1.125,003.596,004.089,003.477,004.090,003M4
13/10/2022-14,77%-818,004.721,004.217,004.203,004.721,0031K7
10/10/2022-9,08%-553,005.539,005.566,005.539,005.566,0011K2
07/10/2022-10,95%-749,006.092,006.092,006.092,006.092,00183K1
06/10/20227,24%462,006.841,007.298,006.841,007.298,0021K3
03/10/202262,03%2.442,006.379,006.061,005.970,006.379,00657K5
30/09/202227,21%842,003.937,003.937,003.937,003.937,0016K2
29/09/2022-14,97%-545,003.095,002.923,002.923,003.095,0012K2
28/09/2022-14,99%-642,003.640,003.661,003.640,003.670,00934K40
27/09/20225,26%214,004.282,004.078,004.078,004.282,00101K4
26/09/2022-14,12%-669,004.068,004.412,003.996,004.412,00312K5
23/09/2022-5,03%-251,004.737,004.860,004.533,004.860,00212K5
22/09/20220,28%14,004.988,004.969,004.940,004.988,00591K6
21/09/2022-0,32%-16,004.974,005.307,004.733,005.354,005M208
20/09/20228,93%409,004.990,005.257,004.990,005.257,0051K2
19/09/202214,21%570,004.581,004.592,004.581,004.592,0015M2
16/09/2022-11,30%-511,004.011,004.156,004.011,004.156,0074K3
15/09/2022-14,97%-796,004.522,004.522,004.522,004.522,00167K1
14/09/2022-3,73%-206,005.318,005.318,005.318,005.318,00745K1
13/09/2022-8,53%-515,005.524,006.093,005.524,006.093,00881K2
02/09/2022-2,44%-151,006.039,006.383,006.039,006.383,0062K2
30/08/2022-11,18%-779,006.190,006.190,006.190,006.190,0031K1
29/08/20226,35%416,006.969,006.860,006.860,006.969,003M3
26/08/2022-0,05%-3,006.553,007.122,006.549,007.122,00122K4
23/08/2022-6,86%-483,006.556,006.415,006.415,006.738,0013M182
18/08/2022-2,15%-155,007.039,007.528,007.039,007.573,00795K4
17/08/2022-3,35%-249,007.194,007.062,007.062,007.194,0057K2
16/08/202212,53%829,007.443,007.493,007.344,007.508,00208K7
15/08/202210,73%641,006.614,006.499,006.290,006.614,00225K7
11/08/2022-0,48%-29,005.973,006.140,005.973,006.140,00152K5
10/08/202214,32%752,006.002,005.838,005.687,006.002,00237K8
08/08/202291,19%2.504,005.250,004.622,004.592,005.250,00705K24
01/08/2022-7,64%-227,002.746,002.652,002.652,002.746,0065K4
29/07/202224,60%587,002.973,002.655,002.645,002.973,00247K15
11/07/2022-17,47%-505,002.386,002.527,002.386,002.527,0044K3
08/07/2022-7,52%-235,002.891,003.188,002.891,003.188,0036K2
07/07/202221,07%544,003.126,003.033,003.033,003.126,00993K4
06/07/202216,36%363,002.582,002.368,002.368,002.582,0045K3
05/07/2022-35,14%-1.202,002.219,002.421,002.219,002.421,0042K6
29/06/2022-2,65%-93,003.421,003.421,003.421,003.421,0010K1
28/06/2022--3.514,003.514,003.514,003.514,0014K1


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito