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: PETRH302

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: petrh302

Opção PETRH302 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/202411,11%1,8118,1018,1018,1018,102K1
22/03/2024-1,51%-0,2516,2916,2916,2916,292K1
21/03/2024-0,96%-0,1616,5416,0016,0016,543K2
19/03/20240,00%0,0016,7016,7016,7016,708K1
18/03/2024-0,89%-0,1516,7016,6016,6016,707K2
14/03/2024-3,44%-0,6016,8516,8516,8516,853K1
11/03/20242,71%0,4617,4516,0015,9817,4515K4
08/03/2024-19,82%-4,2016,9916,8216,8217,0036K6
07/03/20241,39%0,2921,1921,9021,1821,9023K5
01/03/20240,58%0,1220,9020,9020,9020,902K1
29/02/2024-8,26%-1,8720,7821,5020,5021,5036K9
23/02/2024-1,52%-0,3522,6522,6522,6522,655K2
20/02/2024-2,09%-0,4923,0023,0023,0023,0028K2
19/02/20244,96%1,1123,4923,4923,4923,497K1
15/02/20243,23%0,7022,3822,3822,3822,382K1
14/02/2024-5,08%-1,1621,6821,8021,6721,9096K6
06/02/20243,12%0,6922,8422,8422,8422,8411K1
05/02/20240,68%0,1522,1522,1522,1522,1511K1
02/02/20243,63%0,7722,0022,0022,0022,0066K3
31/01/20242,07%0,4321,2321,2321,2321,234K1
26/01/202412,55%2,3220,8020,8620,8020,8646K13
22/01/20240,33%0,0618,4818,4818,4818,4818K1
19/01/2024-1,23%-0,2318,4218,4218,4218,4276K1
18/01/20241,14%0,2118,6518,9018,5018,90291K5
10/01/2024-3,46%-0,6618,4418,4418,4418,442K1
09/01/20243,24%0,6019,1019,5019,1019,5086K2
08/01/2024-6,57%-1,3018,5018,5018,5018,502K1
04/01/202410,00%1,8019,8019,8019,8019,802K1
27/12/20232,86%0,5018,0018,0018,0018,004K1
20/12/20232,88%0,4917,5017,5017,5017,5018K1
18/12/20239,04%1,4117,0117,0016,9817,015K3
13/12/2023-3,11%-0,5015,6015,6015,6015,603K1
11/12/2023-4,73%-0,8016,1016,1016,1016,102K1
30/11/20231,02%0,1716,9016,9016,9016,907K1
28/11/20231,64%0,2716,7316,7316,7316,7317K1
21/11/2023-1,44%-0,2416,4616,4516,4516,4616K2
17/11/20234,64%0,7416,7016,5016,5016,70100K8
16/11/20234,45%0,6815,9616,0915,9616,50117K20
10/11/20231,87%0,2815,2815,3015,2715,30105K4
08/11/2023-0,86%-0,1315,0015,0015,0015,008K1
07/11/2023-3,01%-0,4715,1315,5815,1315,5823K3
03/11/20234,77%0,7115,6015,6015,6015,6031K1
31/10/2023-2,36%-0,3614,8915,9014,8915,90531K26
30/10/2023-17,57%-3,2515,2515,1515,1515,25161K12
19/10/20230,54%0,1018,5018,5018,5018,5011K2
18/10/20235,14%0,9018,4018,1618,1618,65184K20
17/10/20238,97%1,4417,5017,5017,5017,50280K2
16/10/2023-1,47%-0,2416,0616,0616,0616,0616K1
13/10/20237,52%1,1416,3016,3016,3016,307K1
11/10/2023-5,84%-0,9415,1615,0015,0015,2045K4
10/10/202322,62%2,9716,1015,3815,3816,1017K2
05/10/2023-12,76%-1,9213,1313,5013,1013,5099K24
29/09/20231,01%0,1515,0514,8514,8515,0518K3
19/09/20232,76%0,4014,9014,9514,9015,04435K10
15/09/20232,84%0,4014,5014,5014,5014,501K1
14/09/20231,66%0,2314,1014,1014,1014,101K1
08/09/2023-0,93%-0,1313,8714,4013,8714,4016K2
05/09/20238,02%1,0414,0013,0013,0014,00180K6
04/09/2023-0,38%-0,0512,9612,9612,9612,9635K1
01/09/20230,85%0,1113,0112,9012,9013,0151K4
29/08/20230,39%0,0512,9012,9012,9012,9026K1
25/08/2023-1,15%-0,1512,8512,9012,8512,9039K3
24/08/20232,77%0,3513,0012,6512,6513,00158K10
23/08/20238,68%1,0112,6512,4012,4012,6539K7
22/08/20234,02%0,4511,6412,0011,6412,0035K5
17/08/2023-1,67%-0,1911,1911,4011,1911,408K3
16/08/2023-0,18%-0,0211,3811,7511,3811,7838K14
15/08/20234,40%0,4811,4011,0011,0011,4017K4
11/08/20233,31%0,3510,9210,8010,8011,025K3
08/08/20230,19%0,0210,5710,5710,5710,571K1
04/08/2023-8,26%-0,9510,5510,5510,5310,5556K3
03/08/20233,60%0,4011,5011,5011,5011,501K1
31/07/20233,74%0,4011,1010,6010,6011,1060K7
25/07/20233,38%0,3510,7010,3510,3010,75418K31
24/07/20236,15%0,6010,3510,0010,0010,356K6
21/07/20234,28%0,409,759,759,759,753K1
20/07/20233,89%0,359,359,159,159,35140K2
19/07/2023-1,10%-0,109,009,209,009,2065K9
18/07/20230,00%0,009,109,599,109,6045K13
17/07/2023-8,08%-0,809,108,808,8010,00117K10
13/07/20230,00%0,009,909,909,909,9010K1
12/07/2023-11,84%-1,339,909,609,6010,0098K4
10/07/202314,71%1,4411,2311,2311,2311,232K1
07/07/2023-9,77%-1,069,799,799,799,7944K1
04/07/20230,46%0,0510,8510,8510,8510,851K1
03/07/20233,35%0,3510,8010,8010,8010,801K1
30/06/2023-10,07%-1,1710,4510,7010,4510,70361K18
27/06/2023-6,29%-0,7811,6211,6211,6211,622K1
21/06/202311,21%1,2512,4011,5011,0012,40422K62
20/06/20233,72%0,4011,1511,0011,0011,25113K4
19/06/20236,44%0,6510,7510,1510,1011,0237K14
16/06/20230,90%0,0910,1010,3510,1010,3514K2
15/06/2023-5,92%-0,6310,0110,6910,0111,1081K37
14/06/202311,65%1,1110,649,829,8210,6467K9
13/06/2023-0,73%-0,079,539,609,359,82659K7
12/06/20236,31%0,579,609,159,159,6034K6
09/06/202325,07%1,819,038,208,209,0890K24
06/06/20236,02%0,417,227,207,207,221K2
05/06/20230,89%0,066,816,816,816,8114K1
02/06/20233,05%0,206,756,756,756,7551K1
01/06/20239,17%0,556,556,556,556,554K1
31/05/2023-9,09%-0,606,006,006,006,006K1
30/05/20236,45%0,406,606,606,606,606601
25/05/2023-2,52%-0,166,206,206,206,206K1
24/05/20237,61%0,456,366,006,006,3668K3
22/05/20235,54%0,315,915,915,915,916K1
19/05/20230,00%0,005,605,605,605,6011K4
18/05/2023-8,50%-0,525,605,905,605,9019K2
17/05/202311,27%0,626,126,206,096,202K4
15/05/20230,00%0,005,505,505,505,505501
12/05/202310,00%0,505,507,005,508,3250K10
08/05/202318,76%0,795,004,524,525,007K5
04/05/2023-10,43%-0,494,214,214,214,218421
28/04/2023-9,79%-0,514,704,894,204,894K7
27/04/20230,00%0,005,215,215,215,215211
26/04/20233,78%0,195,215,215,215,216K1
25/04/2023-9,55%-0,535,025,625,025,625K2
24/04/20230,91%0,055,555,505,405,5517K3
19/04/2023-1,61%-0,095,505,505,465,502K3
18/04/20234,88%0,265,595,905,595,9047K4
17/04/20232,50%0,135,335,325,325,338K2
14/04/20235,91%0,295,205,205,205,204K1
12/04/20230,82%0,044,914,914,914,913K1
11/04/202315,13%0,644,874,534,534,909K5
10/04/2023-1,63%-0,074,234,004,004,232K3
05/04/20233,12%0,134,303,723,724,301K2
04/04/202314,25%0,524,174,204,174,202K2
28/03/20231,67%0,063,653,653,653,657301
27/03/202312,19%0,393,593,593,593,593591
23/03/2023-13,04%-0,483,203,693,203,697K2
22/03/2023-0,27%-0,013,683,683,683,687362
21/03/2023-0,81%-0,033,693,693,693,693691
20/03/2023-5,34%-0,213,723,823,603,8210K20
17/03/20232,88%0,113,933,823,823,932K6
16/03/2023-2,05%-0,083,823,823,783,9125K18
15/03/2023-2,50%-0,103,904,003,734,0050K11
14/03/2023-20,16%-1,014,004,004,004,004001
08/03/20231,42%0,075,015,015,015,015011
07/03/2023-10,02%-0,554,945,004,905,0015K6
06/03/20239,80%0,495,495,455,265,4912K3
03/03/2023-1,77%-0,095,004,804,805,0018K8
02/03/2023-2,12%-0,115,095,285,095,4517K8
01/03/2023-16,13%-1,005,205,205,105,206K6
27/02/20236,90%0,406,206,206,206,206201
24/02/2023-5,69%-0,355,805,955,805,9516K5
23/02/20232,50%0,156,156,006,006,152K2
17/02/2023-6,98%-0,456,006,006,006,006001
16/02/20232,38%0,156,456,306,306,473K5
15/02/20230,00%0,006,306,256,256,303K4
10/02/20239,00%0,526,306,306,306,303K1
09/02/2023-1,87%-0,115,785,775,775,78116K2
07/02/202310,09%0,545,895,705,705,8913K2
06/02/20232,69%0,145,355,355,355,3717K4
03/02/2023-21,06%-1,395,215,265,215,263K3
31/01/2023-0,75%-0,056,606,606,606,607K1
25/01/2023-0,75%-0,056,656,656,656,6513K2
24/01/2023-8,34%-0,616,706,706,706,70265K2
23/01/202328,47%1,627,316,666,667,314K5
18/01/20230,00%0,005,695,695,695,692K1
17/01/20239,42%0,495,695,405,405,6924K7
13/01/2023-2,99%-0,165,205,205,205,205201
11/01/202311,43%0,555,365,365,365,365361
09/01/2023-6,42%-0,334,814,814,814,814811
05/01/202328,82%1,155,146,645,146,6427K10
04/01/2023-9,32%-0,413,993,993,993,994K1
03/01/2023-25,42%-1,504,405,094,405,0952K104
02/01/2023-1,67%-0,105,904,504,505,905K2
29/12/2022-0,83%-0,056,006,006,006,006001
23/12/20220,67%0,046,056,056,056,056051
22/12/202222,90%1,126,015,205,206,0117K4
21/12/202215,88%0,674,894,894,894,8910K1
19/12/20229,33%0,364,224,304,214,6053K13
15/12/20224,61%0,173,863,863,863,8631K1
14/12/2022-28,63%-1,483,694,403,554,4030K10
13/12/20223,40%0,175,175,205,175,2026K6
12/12/2022-14,53%-0,855,004,824,805,0019K9
08/12/2022-5,65%-0,355,856,505,856,5031K3
07/12/2022-6,06%-0,406,206,206,206,206201
05/12/20221,69%0,116,606,606,606,606601
02/12/2022-17,11%-1,346,496,016,016,5041K10
30/11/202229,42%1,787,836,306,307,835K2
29/11/202216,35%0,856,055,205,206,212K3
25/11/20221,96%0,105,205,205,195,2088K14
24/11/20227,59%0,365,105,004,705,10358K5
23/11/2022-0,21%-0,014,744,704,704,7439K3
22/11/20225,09%0,234,754,504,504,7525K6
21/11/2022-10,32%-0,524,525,104,415,1022K18
18/11/2022-3,08%-0,165,045,205,045,202K2
17/11/2022-8,77%-0,505,205,305,205,305K3
16/11/20220,00%0,005,705,705,705,706K1
14/11/20224,59%0,255,705,405,405,7035K4
11/11/202211,22%0,555,454,904,835,4558K12
10/11/2022-10,09%-0,554,905,104,805,1016K5
09/11/2022-2,68%-0,155,455,805,455,8046K4
08/11/20224,48%0,245,605,355,155,60120K8
07/11/2022-16,25%-1,045,365,655,365,8620K11
04/11/2022-15,23%-1,156,407,206,407,2047K15
03/11/20227,09%0,507,557,327,007,7140K11
01/11/2022-1,81%-0,137,057,407,057,4197K12
31/10/2022-27,11%-2,677,188,277,189,0182K31
28/10/2022-2,48%-0,259,8510,509,5010,9057K9
27/10/20221,41%0,1410,1010,219,9010,21123K5
26/10/2022-6,30%-0,679,9610,639,4910,71308K61
25/10/2022-4,41%-0,4910,6310,5410,5411,2091K14
24/10/2022-21,80%-3,1011,1212,7011,1212,70141K12
21/10/202210,49%1,3514,2213,0113,0114,50623K14
20/10/202212,50%1,4312,8712,4012,3012,878K4
19/10/20227,42%0,7911,4411,0011,0011,56315K44
18/10/20227,90%0,7810,6510,399,8812,081M105
11/10/202241,00%2,879,879,809,809,8731K2
28/09/2022-10,26%-0,807,007,007,007,007001
27/09/20221,96%0,157,807,807,807,808K1
26/09/2022-1,92%-0,157,657,707,657,7013K2
23/09/2022-9,30%-0,807,807,907,707,9010K4
22/09/20220,00%0,008,608,608,608,609K1
21/09/20221,18%0,108,608,608,608,6011K2
20/09/2022-0,70%-0,068,508,758,508,759K4
19/09/20223,51%0,298,568,008,008,7122K5
16/09/2022-3,16%-0,278,278,308,278,302K2
15/09/2022-2,95%-0,268,548,808,488,80143K12
14/09/20222,92%0,258,808,808,808,8088K1
13/09/2022-10,94%-1,058,558,558,558,558551
09/09/2022-3,03%-0,309,609,609,609,6048K1
08/09/2022-6,69%-0,719,909,909,909,909901
31/08/20227,50%0,7410,6110,5210,5210,6131K2
30/08/2022--9,879,909,879,9017K4


*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