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: ITUBL400

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: itubl400

Opção ITUBL400 - ITAUUNIBANCO

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/04/2026-3,48%-0,5715,8216,2015,7416,2111K128
23/04/2026-3,30%-0,5616,3916,7416,3916,7411K20
22/04/2026-6,15%-1,1116,9517,7516,9517,7592K23
20/04/2026-2,90%-0,5418,0618,4818,0618,494K42
17/04/2026-1,01%-0,1918,6018,7518,6019,3016K25
16/04/2026-0,16%-0,0318,7918,5018,0018,8592K26
15/04/20261,29%0,2418,8219,0018,3519,0528K40
14/04/20264,09%0,7318,5818,4217,9618,6017K22
13/04/2026-1,54%-0,2817,8515,5015,5018,102K21
10/04/202613,31%2,1318,1318,0018,0018,2552523
09/04/20266,52%0,9816,0015,0415,0416,002K17
07/04/2026-3,35%-0,5215,0214,5414,5415,025133
06/04/20260,45%0,0715,5415,8015,5015,8412K63
02/04/2026-4,74%-0,7715,4715,1714,5115,5013K33
01/04/20267,55%1,1416,2415,1215,1216,242K9
31/03/20269,74%1,3415,1013,7613,7615,704K14
30/03/20260,07%0,0113,7613,7713,7613,772K3
27/03/2026-2,00%-0,2813,7513,7513,7513,751K2
26/03/2026-8,96%-1,3814,0315,0214,0315,078K24
25/03/20262,05%0,3115,4115,2515,2515,41614
24/03/20267,63%1,0715,1014,0314,0315,106K26
23/03/20264,78%0,6414,0314,0314,0314,03141
20/03/2026-4,29%-0,6013,3913,4013,3914,152K19
19/03/2026-3,72%-0,5413,9914,3213,9814,326K11
18/03/20260,21%0,0314,5314,6114,2114,613K9
17/03/2026-3,46%-0,5214,5014,5014,5014,622K7
16/03/2026-0,53%-0,0815,0215,0215,0215,022K5
13/03/20263,42%0,5015,1014,3114,3115,102052
12/03/2026-7,36%-1,1614,6014,0214,0214,637116
11/03/2026-0,51%-0,0815,7615,7415,7416,00479K11
10/03/20262,99%0,4615,8415,1815,1815,842K8
09/03/20263,85%0,5715,3814,4114,1615,422K14
06/03/2026-5,06%-0,7914,8115,3514,8115,5025K77
05/03/2026-8,24%-1,4015,6016,3015,6016,305K17
04/03/20263,98%0,6517,0016,3516,3517,004K22
03/03/2026-9,92%-1,8016,3518,0115,9418,0120K25
02/03/2026-2,52%-0,4718,1518,0317,8818,4328K464
27/02/2026-4,27%-0,8318,6219,3518,5019,3512K19
26/02/2026-0,26%-0,0519,4519,2019,2019,532K7
25/02/2026-2,01%-0,4019,5019,5019,5019,502K5
24/02/20260,00%0,0019,9019,9019,9019,901K2
23/02/2026-6,13%-1,3019,9020,9019,9020,906K17
20/02/20266,59%1,3121,2019,8619,8621,2023K46
19/02/2026-0,60%-0,1219,8920,0119,8920,016K5
18/02/20265,48%1,0420,0120,0120,0120,01201
13/02/2026-5,53%-1,1118,9719,0518,1119,0526K7
12/02/2026-5,82%-1,2420,0821,0020,0721,7633K57
11/02/20263,95%0,8121,3220,5520,5522,1230K62
10/02/20261,28%0,2620,5120,2520,1921,0314K36
09/02/20269,64%1,7820,2519,2019,0520,4124K139
06/02/20265,48%0,9618,4717,7517,7118,473K7
05/02/20265,04%0,8417,5117,6416,8518,084K45
04/02/2026-10,13%-1,8816,6717,9516,5917,9515K59
03/02/20262,88%0,5218,5518,1718,1518,7022K21
02/02/20262,10%0,3718,0317,6617,4918,3319K48
30/01/2026-3,39%-0,6217,6617,9617,5118,6629K180
29/01/20263,80%0,6718,2818,0117,4918,388K35
28/01/20260,06%0,0117,6117,6017,6017,6113K66
27/01/202611,89%1,8717,6016,8016,8018,376K30
26/01/2026-1,63%-0,2615,7315,6515,6515,756K10
23/01/20261,33%0,2115,9915,7815,7815,99178K44
22/01/202617,06%2,3015,7813,2713,2715,899K26
21/01/20266,14%0,7813,4812,5012,5013,494786
20/01/20261,93%0,2412,7012,2612,2012,741K12
19/01/2026-0,08%-0,0112,4612,4712,3512,554K9
16/01/20261,22%0,1512,4712,5712,4512,572K10
15/01/20260,74%0,0912,3212,2312,2312,322K5
14/01/20260,25%0,0312,2312,2012,2012,368435
13/01/2026-2,63%-0,3312,2012,4112,2012,414K5
12/01/20260,16%0,0212,5312,5812,5312,58252
09/01/2026-0,08%-0,0112,5112,5212,5112,932K6
08/01/20261,71%0,2112,5212,5612,5212,56252
07/01/2026-5,96%-0,7812,3112,8512,2112,8587023
06/01/20262,11%0,2713,0913,1313,0413,323K12
05/01/20263,55%0,4412,8212,3512,0813,087M365
02/01/20261,06%0,1312,3812,0012,0012,42376K10
29/12/20252,25%0,2712,2512,2912,2512,291472
19/12/20251,27%0,1511,9811,8311,8312,268K16
18/12/20251,11%0,1311,8311,7011,6511,8311K16
17/12/2025-3,54%-0,4311,7011,9611,5211,963K13
16/12/2025-0,66%-0,0812,1312,4112,1312,41185K12
15/12/20251,67%0,2012,2112,2112,2112,21611
12/12/2025-2,36%-0,2912,0112,0112,0112,013121
11/12/20254,41%0,5212,3011,7911,7912,353436
10/12/20251,38%0,1611,7810,8210,8211,784197
09/12/2025-3,25%-0,3911,6211,8011,2011,804K17
08/12/2025-8,32%-1,0912,0112,1012,0012,106K5
05/12/20250,31%0,0413,1013,9113,1013,9114K15
04/12/20256,61%0,8113,0612,1112,1113,193K20
03/12/2025-1,45%-0,1812,2512,3512,2012,4064K17
02/12/20255,25%0,6212,4311,0111,0112,4362013
01/12/2025-3,20%-0,3911,8110,8010,8011,852K16
28/11/20258,44%0,9512,2011,0111,0112,40136K20
27/11/20256,03%0,6411,2511,2510,8111,40140K19
26/11/20251,05%0,1110,6111,0010,5011,004K9
25/11/20250,96%0,1010,5010,7010,5010,702K3
24/11/20250,48%0,0510,4010,7010,4010,7183113
21/11/2025-2,36%-0,2510,3510,5010,3510,502K13
19/11/2025-2,66%-0,2910,6010,7910,6010,842K10
18/11/2025-0,55%-0,0610,8910,1110,0210,8912K7
17/11/2025-2,06%-0,2310,9510,9010,8511,246K40
14/11/20253,04%0,3311,1810,8510,7011,236K20
13/11/2025-1,09%-0,1210,8510,8010,8011,869K30
12/11/2025-4,28%-0,4910,9711,3510,9711,4010K30
11/11/20253,62%0,4011,4611,8011,4611,806K15
10/11/20254,14%0,4411,0610,5210,5211,148K36
07/11/2025-1,76%-0,1910,6210,9010,5010,927K35
06/11/20254,44%0,4610,819,909,9011,244K27
05/11/2025-3,72%-0,4010,3510,6510,3510,672K51
04/11/2025-1,38%-0,1510,7510,5010,3511,0012K63
03/11/20253,81%0,4010,9010,3310,3010,953K34
31/10/20252,74%0,2810,509,909,9010,5099612
30/10/20252,30%0,2310,229,959,7010,486K30
29/10/20259,78%0,899,999,109,0110,072K30
28/10/2025-1,19%-0,119,109,158,959,442K22
27/10/2025-0,43%-0,049,219,259,209,251K9
24/10/2025-1,07%-0,109,259,309,259,611K20
23/10/20253,77%0,349,359,309,059,351K21
22/10/2025-0,99%-0,099,018,908,909,039769
21/10/2025-3,09%-0,299,109,109,109,353K30
20/10/202511,65%0,989,398,418,419,484K34
17/10/20250,12%0,018,418,408,408,971K15
16/10/20250,00%0,008,408,408,408,40841
15/10/2025-2,89%-0,258,408,508,409,051K21
14/10/2025-1,14%-0,108,658,908,659,108979
13/10/20250,57%0,058,758,908,758,9043813
10/10/20250,81%0,078,708,658,659,7449923
09/10/2025-0,23%-0,028,638,758,638,751K31
08/10/2025-1,14%-0,108,659,088,659,086K65
07/10/2025-6,52%-0,618,759,108,759,104K31
06/10/2025--9,369,699,369,6924720


*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