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: PETRH400

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: petrh400

Opção PETRH400 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20243,04%0,5117,3017,8517,3017,8553K2
15/04/2024-0,36%-0,0616,7916,7916,7916,798K1
12/04/2024-0,88%-0,1516,8516,8516,8516,852K1
04/04/20247,94%1,2517,0017,0017,0017,002K1
03/04/20249,38%1,3515,7515,7515,7515,752K1
28/03/20240,35%0,0514,4014,4014,4014,401K1
27/03/20240,70%0,1014,3514,3514,3514,351K1
25/03/2024-1,25%-0,1814,2514,2514,2514,251K1
13/03/20240,49%0,0714,4314,4314,4314,4329K1
12/03/2024-1,03%-0,1514,3614,3614,3614,3613K1
08/03/2024-20,71%-3,7914,5114,0014,0015,0160K3
07/03/20240,60%0,1118,3018,3018,3018,3018K1
01/03/2024-12,42%-2,5818,1918,2318,1918,2473K3
27/02/20242,82%0,5720,7720,7720,7720,774K1
26/02/20241,35%0,2720,2020,1220,1220,50196K13
23/02/2024-0,10%-0,0219,9320,0019,9020,0030K11
22/02/2024-3,11%-0,6419,9519,9519,9519,956K1
19/02/20243,52%0,7020,5920,5920,5920,596K1
16/02/20240,56%0,1119,8919,8719,8719,8920K10
15/02/20245,49%1,0319,7819,7819,7819,7820K1
14/02/2024-2,85%-0,5518,7518,6518,6518,7539K2
09/02/2024-3,40%-0,6819,3019,5019,3019,5056K16
08/02/20244,28%0,8219,9819,9819,9819,988K2
02/02/20240,84%0,1619,1619,5019,1519,50264K4
01/02/20240,00%0,0019,0019,0019,0019,0019K1
31/01/20243,83%0,7019,0019,0019,0019,002K1
29/01/202415,82%2,5018,3018,3018,3018,30157K3
18/01/2024-1,92%-0,3115,8016,0015,8016,05213K9
17/01/2024-1,77%-0,2916,1116,0016,0016,1277K5
16/01/2024-0,61%-0,1016,4016,4016,4016,40213K1
15/01/20243,12%0,5016,5016,5016,5016,5033K1
11/01/2024-11,06%-1,9916,0016,0016,0016,00160K1
05/01/20244,11%0,7117,9917,9917,9917,995K2
03/01/20248,68%1,3817,2816,3016,3017,3827K7
02/01/20242,58%0,4015,9016,0015,9016,0537K6
26/12/20232,92%0,4415,5015,5015,5015,5020K1
22/12/20230,40%0,0615,0614,8514,8515,0633K4
20/12/20234,53%0,6515,0015,0015,0015,002K1
18/12/20231,06%0,1514,3514,2214,2214,35188K3
14/12/20239,91%1,2814,2013,8513,6714,2019K11
13/12/20235,38%0,6612,9212,9212,9212,921K1
12/12/20230,00%0,0012,2612,2612,2612,265K1
06/12/2023-10,51%-1,4412,2612,5112,2612,5253K5
05/12/2023-1,15%-0,1613,7013,7013,7013,7011K1
04/12/2023-3,08%-0,4413,8614,0013,8314,00180K13
30/11/20230,70%0,1014,3014,0514,0514,5018K4
28/11/20231,07%0,1514,2014,2014,2014,2036K3
24/11/20231,81%0,2514,0514,0014,0014,053K2
23/11/20231,47%0,2013,8013,8013,8013,85104K5
22/11/20230,52%0,0713,6013,8013,2814,58230K27
21/11/2023-3,36%-0,4713,5313,5613,5313,5614K2
20/11/2023-3,25%-0,4714,0014,4214,0014,4243K3
17/11/20233,73%0,5214,4714,1114,1114,5054K3
14/11/20235,28%0,7013,9513,9513,9513,9511K1
13/11/20237,55%0,9313,2513,5013,2013,508K6
07/11/2023-0,81%-0,1012,3212,5512,3212,55160K11
31/10/2023-10,00%-1,3812,4212,4012,4012,42161K4
27/10/20233,76%0,5013,8013,8013,8013,8015K2
26/10/2023-3,62%-0,5013,3013,2013,0913,3018K4
24/10/2023-2,13%-0,3013,8013,7513,7513,8022K2
23/10/2023-12,96%-2,1014,1014,4014,1014,407K2
20/10/20230,68%0,1116,2016,0916,0916,205K3
18/10/20233,87%0,6016,0916,0115,7016,09394K13
17/10/20239,32%1,3215,4914,9714,9715,4935K15
16/10/202314,55%1,8014,1713,8713,7814,27372K211
11/10/2023-3,74%-0,4812,3712,5812,3712,5837K5
10/10/202317,46%1,9112,8512,8012,6512,9186K8
05/10/20231,58%0,1710,9410,9410,9410,9422K2
04/10/2023-10,32%-1,2410,7711,5010,6511,50127K19
03/10/2023-0,99%-0,1212,0112,1012,0112,1010K5
02/10/2023-6,04%-0,7812,1312,8312,1312,8312K2
27/09/20237,14%0,8612,9112,9112,9112,916K1
22/09/2023-3,60%-0,4512,0512,0512,0512,0512K3
20/09/20234,17%0,5012,5012,1512,1512,50244K2
19/09/2023-1,64%-0,2012,0012,0012,0012,001K1
18/09/20233,83%0,4512,2012,3512,2012,3549K2
15/09/2023-1,26%-0,1511,7511,7511,7511,751K1
14/09/20233,39%0,3911,9011,9911,9011,99120K2
13/09/2023-0,17%-0,0211,5111,5911,5111,595K2
12/09/20230,44%0,0511,5311,6911,5311,6916K6
11/09/20231,59%0,1811,4811,0911,0911,5017K6
08/09/2023-2,16%-0,2511,3011,3011,3011,3011K1
06/09/2023-3,75%-0,4511,5511,5011,5011,5567K2
05/09/202313,21%1,4012,0011,0011,0012,0085K33
04/09/2023-0,47%-0,0510,6010,6010,6010,607K1
01/09/2023-0,56%-0,0610,6510,6510,6510,651K1
30/08/20233,78%0,3910,7110,7010,7010,72142K6
28/08/20230,00%0,0010,3210,3210,3210,3210K1
25/08/2023-3,01%-0,3210,3210,1710,1710,32311K11
23/08/202318,75%1,6810,6410,8010,6410,8062K5
22/08/20231,24%0,118,968,968,968,964K1
18/08/2023-4,01%-0,378,858,808,808,853K3
16/08/20234,18%0,379,228,458,459,225K6
15/08/20238,59%0,708,858,858,858,858851
14/08/20231,88%0,158,158,498,108,4912K11
11/08/2023-4,76%-0,408,008,507,958,5022K4
10/08/20235,00%0,408,408,408,408,409K1
09/08/2023-1,23%-0,108,007,987,988,0079K3
08/08/2023-2,41%-0,208,108,108,108,1020K1
07/08/2023-2,47%-0,218,308,308,308,307K1
03/08/2023-3,08%-0,278,518,618,518,613K2
02/08/2023-0,23%-0,028,788,788,788,788781
31/07/202310,14%0,818,808,838,808,834K3
28/07/2023-5,67%-0,487,997,997,997,997991
26/07/20230,24%0,028,478,558,478,554K5
25/07/2023-0,59%-0,058,457,757,758,459K2
24/07/202313,33%1,008,508,508,508,5051K1
21/07/20234,17%0,307,507,507,507,504K1
20/07/2023-6,13%-0,477,207,207,207,207201
17/07/20230,00%0,007,677,207,207,6731K3
11/07/2023-5,43%-0,447,677,267,267,671K2
07/07/2023-2,29%-0,198,119,007,909,00216K6
06/07/2023-5,14%-0,458,308,308,308,308K1
05/07/20237,89%0,648,758,758,758,754K1
03/07/2023-10,29%-0,938,118,108,108,1116K2
30/06/20230,44%0,049,049,009,009,047K2
29/06/20230,90%0,089,009,009,009,0010K1
28/06/2023-0,89%-0,088,928,908,909,3928K17
27/06/20230,56%0,059,009,008,969,0037K6
26/06/20232,05%0,188,958,708,708,9515K7
23/06/2023-10,96%-1,088,778,778,778,778771
21/06/202311,43%1,019,859,359,3510,00527K94
20/06/20235,87%0,498,848,808,808,842K2
19/06/20234,11%0,338,358,508,358,503K2
16/06/2023-0,99%-0,088,028,068,028,06159K27
15/06/2023-2,41%-0,208,109,008,089,00484K282
14/06/202312,16%0,908,308,308,158,3034K5
13/06/2023-1,33%-0,107,407,407,407,407401
12/06/20237,14%0,507,507,397,397,5522K4
09/06/202319,66%1,157,006,406,407,10117K12
07/06/20230,86%0,055,855,995,856,407K5
06/06/20238,41%0,455,805,405,405,82126K11
05/06/20230,94%0,055,355,105,005,90114K6
02/06/20236,00%0,305,305,004,505,3016K9
01/06/202313,64%0,605,004,704,705,0069K12
31/05/2023-2,22%-0,104,404,504,404,505K5
30/05/2023-6,25%-0,304,504,754,504,755K2
29/05/20230,00%0,004,804,774,774,8010K3
26/05/20230,63%0,034,804,004,004,8061K7
24/05/2023-0,42%-0,024,774,944,774,9476K7
23/05/20239,61%0,424,794,754,704,7923K4
22/05/2023-6,02%-0,284,374,374,374,374371
19/05/20234,49%0,204,654,694,654,6925K2
18/05/2023-9,37%-0,464,454,454,384,4576K3
17/05/2023-0,61%-0,034,914,904,804,9126K9
16/05/202311,01%0,494,944,694,695,26189K316
15/05/2023-8,25%-0,404,454,483,504,4834K11
12/05/20233,41%0,164,855,074,855,1541K10
11/05/202317,25%0,694,694,004,004,6910K4
09/05/20238,11%0,304,003,903,904,0059K5
08/05/2023-0,80%-0,033,703,703,703,703K1
05/05/202315,12%0,493,734,833,474,8319K15
04/05/20233,51%0,113,244,603,024,6040K16
03/05/20230,00%0,003,133,133,133,133131
02/05/2023-19,74%-0,773,133,103,103,2011K13
28/04/2023-2,50%-0,103,904,463,904,461K2
27/04/2023-6,98%-0,304,004,604,004,606K3
24/04/202312,57%0,484,304,104,054,3342K8
20/04/2023-12,98%-0,573,823,823,823,8215K1
18/04/20238,40%0,344,394,104,104,4219K11
17/04/202312,50%0,454,053,993,984,0546K5
14/04/20230,00%0,003,603,603,603,603601
13/04/2023-1,10%-0,043,603,223,223,606822
12/04/20237,37%0,253,643,513,513,646K3
11/04/20235,94%0,193,392,802,803,396192
10/04/202314,70%0,413,203,203,203,203201
06/04/20230,36%0,012,792,792,792,793K1
03/04/2023-3,47%-0,102,782,782,782,783K1
31/03/2023-12,46%-0,412,882,902,882,901K2
30/03/202332,13%0,803,293,293,293,293291
28/03/20230,00%0,002,492,492,492,492491
24/03/202324,50%0,492,492,492,492,492491
23/03/2023-25,93%-0,702,002,972,002,9769K109
22/03/20233,85%0,102,702,802,702,826K3
21/03/2023-0,38%-0,012,602,802,602,9059K12
20/03/2023-10,00%-0,292,612,782,612,8110K8
17/03/20231,75%0,052,902,852,702,904K6
16/03/2023-3,06%-0,092,852,742,742,858K2
15/03/2023-6,37%-0,202,943,002,703,62123K16
14/03/2023-10,29%-0,363,143,303,143,302K6
13/03/2023-6,67%-0,253,503,503,503,503501
10/03/2023-6,02%-0,243,753,693,693,954K5
09/03/20235,00%0,193,993,803,603,993K5
07/03/2023-12,44%-0,543,804,273,774,2718K24
06/03/202311,86%0,464,344,203,954,3422K14
03/03/2023-0,51%-0,023,883,883,883,883881
02/03/2023-9,93%-0,433,903,903,903,903K2
01/03/2023-3,78%-0,174,334,003,804,4069K83
28/02/2023-10,00%-0,504,504,504,504,502K1
27/02/20236,38%0,305,004,724,725,0099K13
24/02/20239,30%0,404,704,954,504,9567K6
22/02/2023-12,24%-0,604,304,104,104,305K2
15/02/2023-3,16%-0,164,904,804,654,9011K3
14/02/20230,20%0,015,065,065,065,065061
13/02/20231,00%0,055,055,055,055,05101K1
10/02/20232,25%0,115,005,005,005,002K4
09/02/20238,91%0,404,895,004,895,002K2
08/02/2023-3,44%-0,164,494,644,404,8478K110
06/02/20238,39%0,364,654,654,654,654651
03/02/20233,12%0,134,294,324,114,353K6
02/02/2023-15,96%-0,794,164,674,134,674K8
01/02/20238,79%0,404,954,894,894,955K3
31/01/20230,00%0,004,554,554,554,555K1
30/01/2023-1,09%-0,054,554,804,554,8014K2
27/01/2023-7,26%-0,364,604,804,604,803K3
26/01/2023-12,68%-0,724,964,964,964,9615K2
25/01/202314,75%0,735,685,655,655,687K2
24/01/2023-13,16%-0,754,955,554,955,557K2
23/01/202311,76%0,605,705,205,205,70285K19
20/01/20234,08%0,205,104,634,635,1036K27
19/01/202322,50%0,904,904,604,604,9024K5
17/01/20235,26%0,204,004,254,004,7253K5
16/01/2023-5,00%-0,203,803,803,803,802K1
13/01/2023-14,89%-0,704,004,504,004,508502
11/01/202320,51%0,804,704,704,704,704701
10/01/20234,00%0,153,903,633,633,9010K3
09/01/2023-6,25%-0,253,754,003,754,206K3
05/01/202317,65%0,604,004,004,004,003K1
03/01/2023-6,85%-0,253,403,503,403,506902
02/01/2023-10,98%-0,453,653,753,653,751K4
29/12/2022-6,82%-0,304,104,104,104,1012K1
28/12/2022-2,22%-0,104,404,904,404,93102K103
27/12/2022-7,22%-0,354,504,894,504,896K2
26/12/20221,04%0,054,854,854,854,854K1
23/12/202210,34%0,454,804,404,404,8550K12
22/12/202214,47%0,554,354,354,354,3587K2
21/12/202213,77%0,463,803,783,754,0742K11
20/12/202211,33%0,343,343,783,343,781K2
19/12/20220,00%0,003,003,003,003,003001
15/12/20221,69%0,053,003,003,003,003001
14/12/2022-21,54%-0,812,953,602,903,6053K15
12/12/2022-13,76%-0,603,764,033,764,0312K8
09/12/2022-12,97%-0,654,364,604,364,6013K4
07/12/2022-5,11%-0,275,015,015,015,314K4
06/12/20223,12%0,165,285,285,285,283K1
05/12/2022-1,54%-0,085,125,195,125,193K2
02/12/2022-7,14%-0,405,205,015,015,6914K5
01/12/20220,00%0,005,605,595,595,6012K2
30/11/202210,89%0,555,605,205,205,6049K6
29/11/202219,10%0,815,054,804,805,059K3
28/11/2022-0,24%-0,014,243,953,954,4542K6
24/11/20226,25%0,254,254,004,004,2517K3
23/11/202220,85%0,694,003,803,304,0077K23
22/11/2022-20,24%-0,843,313,903,304,00119K13
21/11/20220,00%0,004,153,743,544,1541K17
18/11/2022-1,89%-0,084,154,604,124,6034K11
17/11/2022-4,94%-0,224,234,304,134,309K4
16/11/2022-9,18%-0,454,454,704,134,74113K27
14/11/2022-1,01%-0,054,905,514,905,5514K7
11/11/202226,92%1,054,954,064,064,9519K7
10/11/2022-6,02%-0,253,904,153,404,1566K14
09/11/2022-3,49%-0,154,154,134,134,1546K3
08/11/2022-5,29%-0,244,304,604,204,6055K10
07/11/2022-11,50%-0,594,544,904,545,4636K18
04/11/2022-17,66%-1,105,135,935,135,93131K29
03/11/20221,96%0,126,236,125,806,2316K10
01/11/20223,04%0,186,115,955,946,1121K8
31/10/2022-25,88%-2,075,937,355,857,3694K27
28/10/2022-6,43%-0,558,008,688,008,68105K14
27/10/20220,83%0,078,558,538,408,5522K4
26/10/2022-8,82%-0,828,488,038,038,8541K14
25/10/2022-3,63%-0,359,309,459,259,457K5
24/10/2022-24,02%-3,059,6510,909,6110,90186K11
21/10/202215,45%1,7012,7011,0011,0012,7088K18
20/10/20229,45%0,9511,0010,5410,2111,001M26
19/10/202214,86%1,3010,059,229,2210,05233K11
18/10/20222,10%0,188,758,508,458,7544K9
17/10/2022-4,78%-0,438,578,968,139,1327K15
14/10/2022-1,64%-0,159,008,958,509,0021K6
13/10/20228,93%0,759,158,157,249,161M12
11/10/2022-2,33%-0,208,408,458,408,466K3
10/10/20221,18%0,108,608,968,608,9636K4
07/10/2022-0,35%-0,038,508,098,099,5011K11
06/10/20223,65%0,308,538,338,138,5314K7
05/10/20227,58%0,588,237,657,658,3531K7
04/10/2022-0,65%-0,057,657,657,657,657651
03/10/202217,92%1,177,707,107,107,9461K20
30/09/20228,83%0,536,536,016,016,5314K15
29/09/20224,53%0,266,006,206,007,0066K11
28/09/2022-10,31%-0,665,746,205,706,2030K9
27/09/20223,23%0,206,406,606,406,6011K4
26/09/20224,20%0,256,206,206,206,206K1
23/09/2022-18,49%-1,355,956,935,956,93142K22
22/09/20224,29%0,307,307,307,307,301K1
21/09/2022-1,41%-0,107,007,106,867,1520K8
20/09/2022-1,93%-0,147,107,317,107,4010K6
19/09/20223,58%0,257,246,866,787,3131K23
16/09/2022-3,32%-0,246,997,016,907,05120K8
15/09/2022-2,30%-0,177,237,907,107,9024K23
14/09/20224,23%0,307,407,667,307,9078K9
13/09/2022-8,97%-0,707,107,267,107,51164K16
12/09/2022-2,50%-0,207,808,357,808,3523K13
09/09/20220,25%0,028,008,308,008,3055K4
08/09/2022-3,16%-0,267,988,407,888,8071K11
06/09/2022-8,44%-0,768,248,507,408,5051K19
05/09/2022-2,60%-0,249,009,459,009,508K5
02/09/2022-3,45%-0,339,249,509,249,5035K9
01/09/20223,46%0,329,579,309,209,5848K7
31/08/20226,32%0,559,258,908,909,5019K14
30/08/2022-14,20%-1,448,709,908,509,90294K19
29/08/20226,18%0,5910,149,709,7010,50203K18
26/08/20223,58%0,339,558,598,599,55346K11
25/08/2022-2,95%-0,289,229,309,229,3048K2
24/08/20224,97%0,459,509,409,379,5099K4
23/08/20227,10%0,609,059,009,009,0513K2
22/08/20226,16%0,498,458,408,408,4541K7
19/08/2022-13,48%-1,247,968,807,968,80159K9
18/08/202211,92%0,989,208,748,749,2023K7
17/08/20226,06%0,478,228,208,208,53125K8
16/08/2022-3,12%-0,257,757,107,107,9544K7
15/08/20227,38%0,558,007,857,858,0030K3
12/08/202216,41%1,057,456,006,007,90163K25
11/08/2022-13,40%-0,996,407,556,407,85317K12
10/08/20227,10%0,497,397,407,397,4044K5
09/08/202225,45%1,406,907,006,807,001M39
04/08/20225,77%0,305,504,614,615,592K4
03/08/2022-3,70%-0,205,205,205,205,205201
02/08/20228,87%0,445,405,425,305,70122K46
01/08/2022-4,62%-0,244,965,004,955,005K7
29/07/2022-0,19%-0,015,205,054,715,5035K29
28/07/20228,54%0,415,215,405,215,4028K4
27/07/20220,00%0,004,804,804,794,802K5
26/07/2022--4,804,814,174,813K6


*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
mais...
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