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: VALER700

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 2025 e 2026

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: valer700

Opção VALER700 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/05/2025-0,55%-0,035,445,445,205,64387K30
07/05/20254,79%0,255,474,994,995,50108K17
06/05/2025-3,51%-0,195,225,055,025,2294K5
05/05/20252,08%0,115,415,345,345,5319K6
02/05/2025-2,21%-0,125,305,204,915,6977K29
30/04/202524,88%1,085,425,705,165,7083K10
29/04/2025-2,03%-0,094,344,354,334,5221K10
28/04/2025-6,34%-0,304,434,484,354,74106K14
25/04/202532,87%1,174,734,234,224,73137K39
24/04/2025-13,80%-0,573,563,943,423,94226K56
23/04/2025-8,83%-0,404,133,743,654,25435K57
22/04/2025-15,80%-0,854,535,404,285,49112K20
17/04/2025-3,93%-0,225,385,505,355,5018K4
16/04/202516,18%0,785,605,305,205,7393K18
15/04/202515,31%0,644,824,404,404,8272K18
14/04/2025-8,13%-0,374,184,143,984,4481K31
11/04/2025-16,51%-0,904,555,474,555,5076K43
10/04/2025-14,98%-0,965,456,005,376,5098K44
09/04/2025-25,47%-2,196,418,606,418,98158K12
08/04/202533,13%2,148,606,005,908,60139K19
07/04/202511,38%0,666,466,405,296,80106K20
04/04/202556,76%2,105,803,903,906,4934K12
03/04/202543,97%1,133,703,703,363,7012K5
02/04/202521,80%0,462,572,311,832,582K4
01/04/2025-13,52%-0,332,112,262,002,263K9
31/03/202519,02%0,392,442,502,442,7418K13
28/03/202510,81%0,202,051,851,852,0529K3
27/03/2025-11,90%-0,251,852,001,852,0540K22
26/03/2025-8,70%-0,202,102,112,012,1657K16
25/03/2025-9,80%-0,252,302,302,302,304602
24/03/20255,81%0,142,552,152,072,5526K11
21/03/2025-3,60%-0,092,412,652,412,6518K7
20/03/2025-0,79%-0,022,502,552,402,5526K10
19/03/2025-0,40%-0,012,522,502,372,759K9
18/03/2025-3,07%-0,082,532,702,502,7415K8
17/03/2025-15,53%-0,482,613,062,613,1327K18
14/03/2025-21,77%-0,863,093,503,093,5020K16
13/03/2025-17,71%-0,853,954,503,824,50136K24
12/03/202520,00%0,804,804,254,254,8043K8
11/03/2025-12,09%-0,554,004,394,004,7034K10
10/03/202528,90%1,024,554,004,004,5514K8
07/03/2025-18,85%-0,823,534,703,534,7029K17
06/03/2025-5,43%-0,254,354,434,354,438782
05/03/2025-7,63%-0,384,604,604,604,603K2
28/02/202514,22%0,624,984,474,454,9823K11
27/02/202514,74%0,564,364,084,084,36117K9
26/02/20252,70%0,103,803,453,403,8011K6
25/02/202512,12%0,403,703,603,503,8074K30
24/02/20254,76%0,153,303,142,923,4018K16
21/02/2025-9,22%-0,323,153,253,153,379K9
20/02/2025-25,54%-1,193,473,903,203,9540K22
19/02/20251,30%0,064,665,204,665,2033K7
18/02/20252,22%0,104,604,674,405,0114K10
17/02/2025-4,26%-0,204,505,004,505,0010K8
14/02/2025-7,11%-0,364,704,804,704,9015K6
13/02/2025-1,75%-0,095,065,505,065,509K4
12/02/2025-0,96%-0,055,155,104,955,20296K14
11/02/20256,12%0,305,205,455,205,456K2
10/02/2025-6,49%-0,344,905,104,905,1170K8
07/02/20254,59%0,235,244,874,655,34287K45
06/02/2025-11,48%-0,655,015,004,965,14100K18
05/02/2025-0,70%-0,045,665,905,605,9035K6
03/02/20255,56%0,305,705,775,705,967K4
31/01/202512,50%0,605,405,154,925,4019K12
30/01/2025-23,32%-1,464,805,554,805,5897K18
29/01/2025-3,25%-0,216,266,505,976,50118K11
28/01/20259,66%0,576,476,106,106,4722K3
27/01/2025-4,07%-0,255,906,405,906,4025K7
24/01/2025-10,87%-0,756,156,556,056,55337K9
23/01/20254,55%0,306,906,956,907,1713K8
22/01/202510,00%0,606,606,006,006,6058K10
21/01/20257,14%0,406,006,406,006,408K3
20/01/2025-0,88%-0,055,605,805,605,805K7
17/01/2025-13,08%-0,855,656,055,606,057K4
16/01/2025-1,37%-0,096,506,456,356,73404K12
15/01/2025-9,73%-0,716,596,936,597,2025K25
14/01/2025-1,35%-0,107,307,356,887,3522K7
13/01/20252,78%0,207,407,507,147,9031K10
10/01/20252,86%0,207,206,006,007,5019K14
09/01/2025-6,67%-0,507,007,107,007,106K3
08/01/20258,70%0,607,507,207,138,0074K7
07/01/20254,55%0,306,906,606,606,9036K7
06/01/20257,84%0,486,605,955,806,6039K8
03/01/202524,90%1,226,125,685,686,2535K14
02/01/2025-3,92%-0,204,905,454,905,459K6
30/12/2024-3,41%-0,185,105,105,105,103K2
27/12/20246,67%0,335,285,155,155,284K2
26/12/2024-1,00%-0,054,955,354,905,4015K7
23/12/2024-10,55%-0,595,005,255,005,3511K6
20/12/2024-5,25%-0,315,596,305,596,3034K14
19/12/202411,53%0,615,905,405,355,9851K15
18/12/202419,14%0,855,294,804,755,2941K14
17/12/2024-5,53%-0,264,444,134,134,444K4
16/12/2024-1,05%-0,054,704,854,704,8531K12
13/12/202417,87%0,724,754,394,394,7527K7
12/12/202420,66%0,694,034,053,504,1414K11
11/12/202410,23%0,313,343,253,203,7214K11
10/12/20241,00%0,033,033,263,033,266K8
09/12/2024-31,03%-1,353,003,602,953,6349K20
06/12/20248,75%0,354,353,963,964,3516K11
05/12/20240,25%0,014,004,104,004,1013K6
04/12/202415,65%0,543,994,003,654,1532K20
03/12/20248,83%0,283,453,133,133,451K3
02/12/2024-4,23%-0,143,173,353,173,3711K6
29/11/2024-7,80%-0,283,313,023,023,316K3
28/11/20240,00%0,003,593,593,593,592K1
27/11/2024-10,47%-0,423,593,712,533,767K6
26/11/202413,28%0,474,013,923,874,0131K7
25/11/2024-13,66%-0,563,543,533,533,60290K21
21/11/20242,76%0,114,104,104,104,102K2
19/11/2024-0,25%-0,013,994,003,994,002K2
18/11/2024-4,76%-0,204,004,004,004,008002
14/11/20240,00%0,004,204,204,204,202K1
13/11/2024-0,47%-0,024,204,304,204,3021K6
12/11/202423,39%0,804,223,502,634,23222K14
11/11/202417,12%0,503,423,112,033,422K5
08/11/202446,00%0,922,922,992,803,259K14
07/11/2024-13,04%-0,302,002,292,002,3011K11
05/11/20240,00%0,002,302,302,302,302301
04/11/2024-4,17%-0,102,302,302,302,302301
01/11/20241,69%0,042,402,402,402,405K1
30/10/20248,26%0,182,362,012,012,367K5
28/10/2024-12,80%-0,322,182,502,182,502K2
25/10/2024-26,90%-0,922,502,502,502,502501
23/10/2024-7,57%-0,283,423,693,303,6914K5
22/10/202420,52%0,633,703,703,703,703701
21/10/20249,64%0,273,073,073,073,073071
17/10/20241,08%0,032,802,802,802,802801
16/10/2024-12,34%-0,392,772,872,772,875642
15/10/202423,92%0,613,163,103,103,162K4
14/10/2024-19,81%-0,632,553,182,503,181K3
08/10/202422,31%0,583,183,253,173,256K4
07/10/2024--2,602,612,602,611K2


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar