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: VALEX605

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: valex605

Opção VALEX605 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/2024-5,26%-0,040,720,720,670,78685K301
18/11/2024-20,83%-0,200,760,860,700,97757K235
14/11/20249,09%0,080,960,920,781,02526K292
13/11/2024-18,52%-0,200,881,080,831,111M409
12/11/202458,82%0,401,080,680,681,161M824
11/11/202461,90%0,260,680,500,490,68415K215
08/11/202490,91%0,200,420,310,300,60585K362
07/11/2024-31,25%-0,100,220,240,200,25118K208
06/11/20240,00%0,000,320,350,320,4167K59
05/11/202414,29%0,040,320,240,240,3325K41
04/11/2024-15,15%-0,050,280,320,270,329K22
01/11/20240,00%0,000,330,320,320,3519K31
31/10/202410,00%0,030,330,300,300,352K10
30/10/20247,14%0,020,300,340,300,3531K34
29/10/2024-6,67%-0,020,280,290,260,3018K33
28/10/2024-26,83%-0,110,300,350,300,3621K54
25/10/2024-49,38%-0,400,410,580,380,58158K183
24/10/2024-8,99%-0,080,810,890,800,89294K29
23/10/202432,84%0,220,890,800,780,89108K46
22/10/2024-11,84%-0,090,670,750,650,7834K28
21/10/2024-6,17%-0,050,760,720,720,774K8
18/10/20242,53%0,020,810,730,710,8376K18
17/10/202417,91%0,120,790,690,690,8713K14
16/10/2024-22,99%-0,200,670,690,610,7419K17
15/10/202450,00%0,290,870,950,870,9524K20
14/10/2024-23,68%-0,180,580,580,580,58581
11/10/2024-16,48%-0,150,760,840,670,848K10
10/10/20249,64%0,080,910,900,900,919K8
08/10/202422,06%0,150,830,850,530,9424K24
07/10/20240,00%0,000,680,630,630,682672
04/10/20247,94%0,050,680,520,520,687K5
03/10/202414,55%0,080,630,610,510,708K11
02/10/20243,77%0,020,550,500,440,564K18
01/10/2024-7,02%-0,040,530,700,530,7011K13
30/09/20243,64%0,020,570,550,450,5914K12
27/09/20245,77%0,030,550,500,460,5718K32
26/09/2024-40,91%-0,360,520,710,500,7179K80
25/09/2024-1,12%-0,010,880,880,710,8825K30
24/09/2024-37,32%-0,530,891,060,881,06552K61
23/09/2024-16,47%-0,281,421,601,421,7115K18
20/09/202430,77%0,401,701,301,301,7017K15
19/09/2024-7,14%-0,101,301,061,061,509K12
18/09/20242,19%0,031,401,511,261,5111K13
17/09/20242,24%0,031,371,201,201,4013K11
16/09/2024-2,90%-0,041,341,401,341,428K10
13/09/2024-4,83%-0,071,381,451,311,451M17
12/09/2024-13,17%-0,221,451,531,431,5310K11
11/09/2024-24,43%-0,541,671,801,671,8519K17
10/09/202418,82%0,352,211,861,862,22462K38
09/09/2024-7,92%-0,161,861,631,631,862K6
06/09/202415,43%0,272,021,761,762,05111K11
05/09/20241,74%0,031,751,751,751,753502
04/09/2024-14,00%-0,281,721,941,691,943K7
03/09/202451,52%0,682,001,631,612,0176K34
02/09/20245,60%0,071,321,391,131,4114K32
30/08/20240,00%0,001,251,181,171,2613K11
29/08/2024-2,34%-0,031,251,181,151,253K15
28/08/202416,36%0,181,281,291,111,368K17
27/08/2024-24,14%-0,351,101,231,101,23215K151
26/08/2024-13,69%-0,231,451,451,281,4913K9
23/08/202413,51%0,201,681,431,431,6812K7
22/08/20242,07%0,031,481,511,481,553K3
21/08/2024-14,71%-0,251,451,051,051,5015K13
20/08/2024-1,73%-0,031,701,721,681,724K3
19/08/2024-15,61%-0,321,731,771,711,7722K11
16/08/20244,59%0,092,051,961,962,2576K18
15/08/2024-6,67%-0,141,962,161,962,1631K13
14/08/202413,51%0,252,102,141,872,25140K41
13/08/202411,45%0,191,851,801,661,9239K16
12/08/2024-8,29%-0,151,661,831,661,876K9
09/08/2024-4,74%-0,091,811,621,571,909K12
08/08/20246,74%0,121,901,711,701,9011K9
07/08/2024-2,73%-0,051,781,741,651,7914K8
06/08/2024-8,50%-0,171,831,841,832,1517K22
05/08/202420,48%0,342,001,691,662,1027K24
02/08/20247,79%0,121,661,491,401,8013K16
01/08/202433,91%0,391,541,511,451,542M24
31/07/2024-17,86%-0,251,151,200,901,202K10
30/07/202417,65%0,211,401,371,371,405544
29/07/20240,00%0,001,191,110,631,1911K11
26/07/2024-14,39%-0,201,191,221,151,259615
25/07/202432,38%0,341,391,061,061,4511K12
24/07/2024-30,00%-0,451,051,451,051,4612K5
23/07/20247,14%0,101,501,501,501,509002
22/07/2024-3,45%-0,051,401,451,331,451K4
19/07/20244,32%0,061,451,401,401,452K3
18/07/20248,59%0,111,391,281,281,3920K9
17/07/2024-7,25%-0,101,280,530,531,289052
16/07/202423,21%0,261,381,201,201,383K6
15/07/20241,82%0,021,121,101,101,124444
12/07/2024-16,03%-0,211,101,061,051,2420K14
11/07/20240,00%0,001,311,251,251,315174
10/07/202414,91%0,171,311,141,011,315K18
09/07/2024-4,20%-0,051,141,191,141,196995
08/07/20241,71%0,021,191,221,191,224792
05/07/20243,54%0,041,171,201,171,202K2
04/07/20247,62%0,081,131,000,981,132K6
03/07/2024-19,85%-0,261,051,150,971,153K8
02/07/20248,26%0,101,311,311,311,311311
01/07/2024-12,32%-0,171,211,211,211,211K1
28/06/2024-23,33%-0,421,381,371,331,389K8
25/06/20244,05%0,071,801,801,801,805401
24/06/20242,98%0,051,731,151,151,803K11
20/06/2024-12,04%-0,231,681,851,681,851K3
18/06/2024-4,02%-0,081,911,261,261,912K3
14/06/20242,58%0,051,992,021,992,026002
13/06/2024-3,96%-0,081,942,231,942,237K4
11/06/20241,00%0,022,021,701,702,0231K2
07/06/20245,82%0,112,002,002,002,002K1
06/06/202413,17%0,221,892,001,732,0013K14
03/06/202440,34%0,481,671,531,531,674K5
31/05/2024-18,49%-0,271,191,191,191,194763
29/05/202432,73%0,361,461,481,461,4815K2
27/05/20244,76%0,051,101,101,101,112K4
22/05/20240,00%0,001,051,051,051,052K2
21/05/2024-1,87%-0,021,051,001,001,055K7
20/05/2024-10,83%-0,131,071,001,001,074K3
16/05/2024-14,29%-0,201,201,351,201,354K3
14/05/2024-1,41%-0,021,401,351,351,401K3
13/05/2024-2,07%-0,031,421,321,321,423K3
10/05/2024-8,23%-0,131,451,451,451,452K2
08/05/20248,97%0,131,581,551,551,583132
07/05/2024-10,49%-0,171,451,441,441,457K2
06/05/2024--1,621,621,621,621621


*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. (v4.2.8)
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