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: SMALL11

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: small11

Opção SMALL11 - ISHARES SMAL

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/08/2026-8,10%-0,596,697,286,017,76220K150
27/08/20269,47%0,637,286,656,517,2860K43
26/08/20264,40%0,286,655,985,987,15292K118
25/08/202620,19%1,076,375,304,766,3838K56
24/08/2026-3,46%-0,195,305,484,755,7847K46
21/08/202632,93%1,365,494,133,755,62200K78
20/08/2026-10,02%-0,464,134,013,864,6566K62
19/08/202616,20%0,644,594,154,074,67168K68
18/08/2026-13,94%-0,643,954,273,954,6010K30
17/08/20268,25%0,354,594,334,244,7622K31
14/08/2026-9,98%-0,474,244,713,934,74197K59
13/08/2026-6,18%-0,314,715,004,515,6233K120
12/08/2026-1,57%-0,085,024,844,845,3852K46
11/08/2026-17,87%-1,115,106,004,986,38146K150
10/08/2026-9,61%-0,666,217,006,218,2551K87
07/08/2026-7,54%-0,566,877,476,507,6740K84
06/08/2026-16,52%-1,477,439,047,439,0480K134
05/08/2026-0,67%-0,068,909,258,569,33108K56
04/08/20263,94%0,348,969,208,699,2539K34
03/08/2026-4,22%-0,388,629,008,549,005574
31/07/20262,39%0,219,008,798,039,0065K43
30/07/20268,12%0,668,798,998,138,9924K67
29/07/2026-8,86%-0,798,139,008,099,00110K37
28/07/20260,45%0,048,928,988,9210,06152K56
27/07/202610,72%0,868,888,638,388,886K34
24/07/2026-6,74%-0,588,028,377,508,4052K40
23/07/2026-10,42%-1,008,609,018,3010,48127K51
22/07/202612,54%1,079,608,408,2910,409K65
21/07/2026-8,38%-0,788,539,318,269,3127K88
20/07/2026-2,82%-0,279,319,589,2910,4910K41
17/07/2026-4,39%-0,449,5810,059,3510,72116K148
16/07/2026-10,93%-1,2310,0211,219,9311,2189K174
15/07/2026-3,10%-0,3611,2511,6911,2511,7818K19
14/07/20262,74%0,3111,6111,3011,1611,6114K47
13/07/2026-10,95%-1,3911,3011,7611,0412,4154K153
10/07/202622,14%2,3012,6911,0010,3912,74134K91
09/07/20269,83%0,9310,3910,049,4210,4844K112
08/07/2026-3,86%-0,389,4610,179,0010,17243K284
07/07/2026-8,89%-0,969,8410,359,8210,74109K76
06/07/2026-4,85%-0,5510,8011,3510,7011,3589K20
03/07/20260,80%0,0911,3510,5110,0311,9417K32
02/07/20263,21%0,3511,2611,1610,9711,9244K50
01/07/20260,55%0,0610,9110,6010,0510,9567K26
30/06/2026-5,07%-0,5810,8511,4410,5111,4413K31
29/06/2026-3,05%-0,3611,4311,959,3711,955K15
26/06/20268,17%0,8911,7910,9010,9011,8013K32
25/06/20265,93%0,6110,9010,4810,4811,3967K63
24/06/2026-0,96%-0,1010,2910,399,5010,476K30
23/06/20266,02%0,5910,399,259,1510,5010K20
22/06/20266,06%0,569,809,249,2410,0064K58
19/06/20262,67%0,249,2410,009,0010,0021K28
18/06/2026-12,20%-1,259,0010,359,0010,4584K3.005
17/06/2026-5,27%-0,5710,2511,0010,1312,9439K101
16/06/2026-12,32%-1,5210,8211,9710,2211,9760K45
15/06/2026-4,86%-0,6312,3414,0012,3314,0032K25
12/06/20261,65%0,2112,9712,7611,2112,9725K32
11/06/202610,76%1,2412,7612,2910,7012,7666K53
10/06/2026-4,64%-0,5611,5212,0811,0012,2355K69
09/06/20261,43%0,1712,0812,1212,0813,26102K73
08/06/2026-5,92%-0,7511,9112,7011,4912,7831K69
05/06/20260,00%0,0012,6612,6712,5013,2636K32
03/06/2026-16,05%-2,4212,6613,5512,6015,18172K121
02/06/20266,95%0,9815,0814,2014,1016,15114K247
01/06/2026-5,56%-0,8314,1014,9313,6514,93108K87
29/05/2026-4,36%-0,6814,9315,2314,0115,3868K81
28/05/20260,84%0,1315,6115,4914,7516,24121K64
27/05/2026-2,03%-0,3215,4816,4515,1416,4526K57
26/05/2026-7,00%-1,1915,8016,9915,7416,9953K69
25/05/202612,37%1,8716,9915,1215,1217,01123K230
22/05/2026-8,59%-1,4215,1216,0714,9616,1246K451
21/05/20263,89%0,6216,5416,3515,1116,90423K57
20/05/202620,33%2,6915,9213,2313,2315,9974K47
19/05/2026-5,77%-0,8113,2313,0012,8615,10173K86
18/05/2026-4,62%-0,6814,0415,4914,0015,8036K60
15/05/2026-8,23%-1,3214,7215,0013,0015,80122K145
14/05/20267,65%1,1416,0416,6615,3817,0068K56
13/05/2026-13,62%-2,3514,9017,2514,8618,00112K116
12/05/2026-3,14%-0,5617,2518,9716,0519,00669K1.112
11/05/2026-11,39%-2,2917,8120,1017,7421,2557K87
08/05/20260,40%0,0820,1020,0219,4321,1898K78
07/05/2026-3,84%-0,8020,0221,4419,7421,44465K4.617
06/05/20267,04%1,3720,8220,0219,6124,00649K5.791
05/05/20266,17%1,1319,4518,4718,3320,7392K421
04/05/2026-3,38%-0,6418,3218,9617,7719,0870K121
30/04/20267,36%1,3018,9617,5017,5020,12420K167
29/04/2026-7,25%-1,3817,6618,6117,5018,7354K102
28/04/2026-3,98%-0,7919,0419,8318,4019,83326K237
27/04/2026-7,72%-1,6619,8321,4019,8221,53155K77
24/04/2026-3,24%-0,7221,4923,0121,1023,0171K105
23/04/2026-7,54%-1,8122,2126,0022,2126,00160K138
22/04/2026-6,35%-1,6324,0225,6623,4325,6690K112
20/04/2026-2,55%-0,6725,6525,0125,0026,32156K82
17/04/20264,32%1,0926,3225,1025,1026,99309K150
16/04/2026-3,92%-1,0325,2325,7925,2026,15161K90
15/04/2026-2,56%-0,6926,2626,9825,7527,00100K95
14/04/20261,70%0,4526,9526,5926,3026,95188K57
13/04/20260,91%0,2426,5026,2625,2926,8879K53
10/04/2026-0,42%-0,1126,2626,3723,2526,86355K79
09/04/20267,15%1,7626,3725,0124,5926,4253K47
08/04/202613,15%2,8624,6123,6023,6027,00270K114
07/04/2026-5,52%-1,2721,7523,0021,5723,20157K137
06/04/2026-0,43%-0,1023,0223,1222,6024,2891K114
02/04/2026-3,38%-0,8123,1223,9321,9024,0056K88
01/04/20264,00%0,9223,9323,0122,9724,9958K63
31/03/202615,45%3,0823,0121,0020,5623,03211K97
30/03/20263,91%0,7519,9319,3019,3022,1752K117
27/03/2026-13,60%-3,0219,1820,2319,0722,193M2.775
26/03/2026-3,44%-0,7922,2021,4920,3322,201M513
25/03/20267,93%1,6922,9922,6021,7523,13308K5.912
24/03/2026-8,15%-1,8921,3023,1619,0223,16625K15.794
23/03/202616,12%3,2223,1919,9718,7723,745M4.062
20/03/20260,00%0,0019,9719,9717,1419,97125K133
19/03/2026-4,50%-0,9419,9720,9016,9320,90205K132
18/03/20263,41%0,6920,9120,1919,5520,9134K48
17/03/2026-3,67%-0,7720,2221,0020,2021,4321K70
16/03/2026-0,05%-0,0120,9921,0320,3122,9960K48
13/03/2026-8,66%-1,9921,0021,8319,2122,44155K209
12/03/2026-11,58%-3,0122,9925,8820,5025,88242K183
11/03/202613,54%3,1026,0022,0022,0026,00335K184
10/03/2026-0,43%-0,1022,9024,7221,0125,51453K194
09/03/20261,41%0,3223,0022,6821,7323,00113K106
06/03/2026-15,94%-4,3022,6823,1422,1526,90271K193
05/03/20264,25%1,1026,9825,8823,2426,9823K157
04/03/20263,07%0,7725,8826,3325,1126,38416K130
03/03/2026-10,70%-3,0125,1128,1223,0628,12265K352
02/03/2026-4,35%-1,2828,1229,4026,9629,40726K305
27/02/2026-3,03%-0,9229,4029,8228,9730,02150K144
26/02/20260,83%0,2530,3230,0029,3631,171M915
25/02/2026-1,76%-0,5430,0730,8929,7831,50369K405
24/02/20263,45%1,0230,6129,3028,8830,98470K309
23/02/2026-3,24%-0,9929,5930,8829,1532,4052K81
20/02/20263,94%1,1630,5829,4925,9730,79136K483
19/02/20264,03%1,1429,4228,6628,1529,5083K202
18/02/20262,80%0,7728,2827,5125,9328,5546K102
13/02/2026-0,54%-0,1527,5130,6725,8930,88126K124
12/02/2026-7,34%-2,1927,6629,8527,1829,85146K171
11/02/2026-2,10%-0,6429,8530,4928,5030,49186K126
10/02/20267,85%2,2230,4928,2727,5630,4961K172
09/02/20262,95%0,8128,2727,5126,0128,39111K208
06/02/20262,20%0,5927,4626,8726,0327,4645K98
05/02/20260,45%0,1226,8726,7526,0029,3031K96
04/02/2026-10,20%-3,0426,7529,6026,0429,6094K186
03/02/20265,56%1,5729,7928,2227,3430,62207K230
02/02/20262,39%0,6628,2228,0227,3328,43146K128
30/01/2026-2,92%-0,8327,5627,6027,1228,49397K181
29/01/2026-5,37%-1,6128,3930,0027,1331,48352K170
28/01/20265,08%1,4530,0029,4927,2630,96161K83
27/01/20268,14%2,1528,5526,7525,0029,99448K116
26/01/20260,76%0,2026,4027,0025,0028,01163K70
23/01/20267,86%1,9126,2024,2924,2626,73176K71
22/01/20267,72%1,7424,2922,5022,3526,13275K112
21/01/202617,82%3,4122,5519,1419,1422,58418K2.593
20/01/20260,16%0,0319,1419,1418,8019,1449K57
19/01/2026-0,62%-0,1219,1118,7118,5519,4257K97
16/01/2026-5,87%-1,2019,2320,6018,9321,4722K106
15/01/2026-1,35%-0,2820,4321,0020,1121,2534K44
14/01/20265,56%1,0920,7120,2620,1620,75263K43
13/01/2026-6,53%-1,3719,6220,1119,6220,4720K76
12/01/2026-0,05%-0,0120,9920,4620,1221,0023K38
09/01/20264,69%0,9421,0020,0520,0021,00100K146
08/01/20261,98%0,3920,0619,6719,5420,1764K100
07/01/2026-4,28%-0,8819,6720,5518,9520,5997K52
06/01/20264,85%0,9520,5519,5218,8020,6965K85
05/01/2026--19,6018,7918,7919,6672K39


*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