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: PETRL447

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 2023 e 2024

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: petrl447

Opção PETRL447 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/202390,62%0,290,610,400,330,614M1.862
07/12/2023-28,89%-0,130,320,500,300,573M1.403
06/12/2023-52,13%-0,490,450,870,440,927M3.801
05/12/2023-16,81%-0,190,940,960,881,193M2.952
04/12/2023-28,93%-0,461,131,461,081,512M821
01/12/2023-13,11%-0,241,591,651,591,943M1.671
30/11/202333,58%0,461,831,701,401,882M1.867
29/11/2023-16,46%-0,271,371,851,281,912M2.376
28/11/202321,48%0,291,641,541,441,722M1.131
27/11/2023-17,18%-0,281,351,401,261,682M1.143
24/11/2023-4,12%-0,071,631,721,262,014M3.241
23/11/20236,25%0,101,701,551,471,702M533
22/11/2023-8,57%-0,151,601,461,211,686M3.052
21/11/2023-10,71%-0,211,751,771,521,8214M3.426
20/11/20239,50%0,171,961,951,692,1812M2.409
17/11/202343,20%0,541,791,371,351,976M6.558
16/11/2023-18,30%-0,281,251,461,201,719M2.677
14/11/202321,43%0,271,531,261,181,584M1.005
13/11/202359,49%0,471,260,930,841,369M1.487
10/11/2023-26,85%-0,290,791,000,791,06732K472
09/11/202325,58%0,221,080,950,901,203M917
08/11/2023-24,56%-0,280,860,980,751,042M466
07/11/2023-23,49%-0,351,141,251,061,372M1.439
06/11/20230,00%0,001,491,591,491,80500K312
03/11/20237,19%0,101,491,681,371,70110K65
01/11/202315,83%0,191,391,311,291,56149K88
31/10/2023-17,24%-0,251,201,331,161,42245K172
30/10/2023-12,12%-0,201,451,651,391,68590K1.122
27/10/2023-9,34%-0,171,652,251,582,25143K69
26/10/2023-12,50%-0,261,821,891,641,89333K96
25/10/2023-5,45%-0,122,082,252,042,25338K91
24/10/202318,28%0,342,201,931,742,23209K83
23/10/2023-45,77%-1,571,862,571,842,59452K114
20/10/2023-12,05%-0,473,433,972,523,9763K16
19/10/2023-2,50%-0,103,903,653,553,90112K60
18/10/202325,00%0,804,003,383,384,02712K1.833
17/10/202321,21%0,563,202,902,803,79148K38
16/10/202315,79%0,362,642,272,272,80133K388
13/10/202354,05%0,802,282,181,962,60137K25
11/10/2023-19,57%-0,361,481,751,481,7553K7
10/10/20238,24%0,141,841,691,591,8450K14
09/10/202357,41%0,621,701,591,481,72205K7
06/10/202358,82%0,401,081,101,011,107K5
05/10/2023-16,05%-0,130,680,800,680,805K3
04/10/2023-27,03%-0,300,811,000,711,0047K6
03/10/2023-14,62%-0,191,111,111,111,1111K2
02/10/2023-9,72%-0,141,301,441,301,4413K3
29/09/2023-2,04%-0,031,441,501,391,60301K23
28/09/2023-2,65%-0,041,471,451,291,4848K7
27/09/202329,06%0,341,511,431,431,51111K3
26/09/2023-14,60%-0,201,171,301,141,30132K33
25/09/20230,00%0,001,371,371,371,373K1
22/09/20233,79%0,051,371,401,361,4089K7
21/09/2023-21,89%-0,371,321,351,311,60808K16
20/09/20232,42%0,041,691,601,491,6919K7
19/09/202317,86%0,251,651,501,471,67658K67
18/09/2023-1,41%-0,021,401,301,192,004K10
15/09/20230,00%0,001,421,421,421,421K3
14/09/202322,41%0,261,421,361,351,554K5
13/09/2023-18,31%-0,261,161,401,161,41261K35
12/09/2023-3,40%-0,051,421,421,421,424K1
11/09/20230,00%0,001,471,601,061,69178K27
08/09/2023-8,12%-0,131,471,451,451,4722K3
06/09/2023-20,00%-0,401,601,601,601,604K2
05/09/20230,00%0,002,002,351,472,357824
04/09/2023100,00%1,002,002,002,002,002001
01/09/20230,00%0,001,001,021,001,0513K7
31/08/2023-13,04%-0,151,001,001,001,16134K13
28/08/202315,00%0,151,151,151,151,153452
25/08/2023-15,25%-0,181,001,001,001,001K1
24/08/2023-1,67%-0,021,181,301,101,304K14
23/08/202379,10%0,531,201,301,101,301K8
22/08/20230,00%0,000,670,670,670,67671
21/08/2023-16,25%-0,130,670,800,670,8619K6
18/08/2023-11,11%-0,100,800,800,800,80801
17/08/2023-10,00%-0,100,901,000,851,002K5
16/08/202326,58%0,211,001,000,971,004K8
15/08/202325,40%0,160,790,840,791,005K13
14/08/2023-10,00%-0,070,630,640,630,7060K12
11/08/20230,00%0,000,700,730,700,738002
10/08/202312,90%0,080,700,830,700,832K3
09/08/20231,64%0,010,620,620,620,626201
08/08/20231,67%0,010,610,610,600,6218K5
07/08/2023-1,64%-0,010,600,620,600,6211K3
04/08/2023-14,08%-0,100,610,610,610,619K2
02/08/2023-7,79%-0,060,710,710,710,711421
01/08/2023-12,50%-0,110,770,800,750,802K5
31/07/202341,94%0,260,880,800,780,884063
28/07/20233,33%0,020,620,600,600,623K5
24/07/20230,00%0,000,600,700,550,901K8
21/07/202320,00%0,100,600,580,530,602K4
20/07/2023-40,48%-0,340,500,500,500,503501
19/07/20235,00%0,040,840,600,560,848445
17/07/202353,85%0,280,800,560,370,816K8
14/07/2023-46,94%-0,460,520,680,520,681823
13/07/202318,07%0,150,980,540,541,153374
12/07/202318,57%0,130,830,900,631,004365
11/07/2023-12,50%-0,100,700,800,700,803102
10/07/202314,29%0,100,800,800,800,803K2
07/07/2023-12,50%-0,100,700,790,700,791K4
06/07/2023-45,58%-0,670,800,820,800,828822
05/07/202354,74%0,521,470,950,811,4734K12
04/07/2023-3,06%-0,030,950,980,921,10100K35
03/07/202315,29%0,130,980,980,980,981962
30/06/2023-42,95%-0,640,850,900,851,0015K6
29/06/2023-0,67%-0,011,491,481,481,491K2
28/06/202342,86%0,451,501,501,501,501501
23/06/2023-25,00%-0,351,051,201,051,6027K9
22/06/20237,69%0,101,401,291,291,504K5
21/06/20239,24%0,111,301,301,301,306K1
20/06/202321,43%0,211,191,191,191,192K1
19/06/20235,38%0,050,981,000,981,001K5
15/06/20232,20%0,020,931,000,931,2031K10
14/06/202342,19%0,270,910,740,740,91101K19
13/06/2023-34,69%-0,340,640,750,630,9878K12
12/06/202350,77%0,330,980,720,550,9815K12
09/06/202354,76%0,230,650,510,510,653K2
07/06/202340,00%0,120,420,390,350,421163
05/06/20230,00%0,000,300,300,300,301202
02/06/20237,14%0,020,300,300,300,30301
01/06/202327,27%0,060,280,280,280,283K3
31/05/2023-29,03%-0,090,220,300,220,3031K24
26/05/20230,00%0,000,310,350,310,352522
24/05/20236,90%0,020,310,310,310,31311
23/05/2023-51,67%-0,310,290,300,290,305814
15/05/2023100,00%0,300,600,400,290,6031K17
12/05/2023-40,00%-0,200,300,300,300,303301
18/04/202342,86%0,150,500,360,300,509477
17/04/202359,09%0,130,350,360,350,401K7
12/04/20234,76%0,010,220,220,220,22221
11/04/2023-12,50%-0,030,210,150,150,219302
03/04/202371,43%0,100,240,180,180,503586
31/03/2023-72,00%-0,360,140,330,140,332K20
30/03/20230,00%0,000,500,500,500,509001
27/03/2023257,14%0,360,500,500,500,501002
24/03/20230,00%0,000,140,130,090,1417K23
20/03/2023-44,00%-0,110,140,160,140,1614K15
17/03/2023-13,79%-0,040,250,260,180,301265
15/03/2023-3,33%-0,010,290,300,270,3028K24
08/03/2023-23,08%-0,090,301,000,301,008005
07/03/2023-62,86%-0,660,390,400,270,40156K14
15/02/202323,53%0,201,051,051,051,052102
08/02/202313,33%0,100,850,850,850,851702
06/02/202317,19%0,110,750,750,750,751502
02/02/2023-5,88%-0,040,640,640,640,643841
31/01/2023-9,33%-0,070,680,680,680,681361
27/01/2023-25,00%-0,250,751,000,711,00444K592
25/01/202335,14%0,261,001,001,001,002K1
20/01/2023-25,25%-0,250,740,700,700,747362
19/01/202352,31%0,340,991,100,991,103K3
17/01/202320,37%0,110,650,600,600,651252
13/01/2023-18,18%-0,120,540,540,540,5453K11
06/01/20231,54%0,010,660,700,660,701362
05/01/202312,07%0,070,650,700,630,7046K71
04/01/202338,10%0,160,580,600,580,601182
03/01/2023-25,00%-0,140,420,400,400,42822
02/01/2023-56,92%-0,740,560,560,560,561122
28/12/202280,56%0,581,301,301,301,302602
27/12/2022-20,88%-0,190,720,700,700,733K3
26/12/20221,11%0,010,911,150,751,153K7
23/12/202211,11%0,090,900,900,900,902K4
22/12/2022-37,69%-0,490,810,500,500,814K6
19/12/2022225,00%0,901,301,301,301,302602
14/12/2022-57,89%-0,550,400,510,400,51167K49
09/12/20225,56%0,050,951,000,941,0095K4
08/12/2022-18,18%-0,200,900,900,900,908101
05/12/202210,00%0,101,101,031,031,101K2
30/11/202242,86%0,301,001,001,001,005001
25/11/20229,38%0,060,700,600,600,7050K18
23/11/202223,08%0,120,640,670,640,6765K22
22/11/2022-47,47%-0,470,520,500,500,524662
14/11/20222,06%0,020,991,000,991,003994
08/11/2022-28,68%-0,390,970,970,970,971K1
04/11/2022-11,69%-0,181,361,401,361,408216
31/10/2022-66,52%-3,061,541,481,481,59653K10
27/10/202264,87%1,814,604,504,504,609102
26/10/2022-54,26%-3,312,792,792,792,793K1
21/10/202261,80%2,336,104,994,996,106K3
19/10/2022-5,75%-0,233,774,153,774,152K5
13/10/20225,26%0,204,004,004,004,008001
03/10/202290,00%1,803,802,802,603,809K7
29/09/2022-33,33%-1,002,002,002,002,002K1
28/09/202257,89%1,103,002,502,503,005502
27/09/20223,26%0,061,901,901,901,904K2
26/09/2022-5,64%-0,111,841,851,841,854K2
23/09/2022-30,36%-0,851,952,101,952,10141K18
22/09/202216,67%0,402,802,302,302,803K4
20/09/2022-14,29%-0,402,402,802,402,805K4
16/09/2022-10,83%-0,342,802,992,332,993K5
14/09/2022-15,14%-0,563,142,502,503,40173K11
05/09/2022-2,63%-0,103,703,703,703,704K2
02/09/2022-2,56%-0,103,803,803,803,8019K2
01/09/2022--3,903,883,883,907782


*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

© 2017-2023 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