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: VALEX645

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: valex645

Opção VALEX645 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/11/2024-3,01%-0,082,582,612,472,73320K51
18/11/2024-14,74%-0,462,663,102,583,101M100
14/11/20249,86%0,283,123,052,873,172M583
13/11/2024-7,79%-0,242,842,972,443,182M472
12/11/202441,28%0,903,082,502,363,227M2.626
11/11/202456,83%0,792,181,651,652,18963K387
08/11/2024131,67%0,791,390,750,751,774M1.266
07/11/2024-41,75%-0,430,600,820,590,83226K123
06/11/20249,57%0,091,031,001,001,28438K164
05/11/202416,05%0,130,940,730,690,95244K91
04/11/2024-16,49%-0,160,810,920,770,92136K40
01/11/2024-1,02%-0,010,970,920,871,03101K56
31/10/202415,29%0,130,980,860,861,01136K47
30/10/202410,39%0,080,850,830,830,9658K36
29/10/2024-3,75%-0,030,770,720,720,80116K75
28/10/2024-20,00%-0,200,800,970,800,98555K300
25/10/2024-51,92%-1,081,001,801,001,80567K679
24/10/2024-9,17%-0,212,082,222,012,221M117
23/10/202440,49%0,662,291,831,832,291M379
22/10/2024-9,94%-0,181,631,901,622,00648K227
21/10/2024-4,74%-0,091,811,651,651,81454K135
18/10/20240,00%0,001,901,651,641,90125K55
17/10/202422,58%0,351,901,711,551,93144K28
16/10/2024-24,02%-0,491,550,900,902,0533K35
15/10/20247,37%0,142,041,891,882,05151K233
14/10/20245,56%0,101,901,441,441,905K11
11/10/2024-10,45%-0,211,801,861,601,864K4
10/10/2024-10,67%-0,242,011,941,402,206K14
09/10/202415,98%0,312,251,931,912,2539K18
08/10/202417,58%0,291,941,861,302,0363K52
07/10/20240,00%0,001,651,431,201,6516K20
04/10/20246,45%0,101,651,451,451,6510K16
03/10/202429,17%0,351,551,251,211,5522K21
02/10/2024-4,00%-0,051,200,980,971,203K5
01/10/20240,00%0,001,251,251,131,2517K16
30/09/2024-21,88%-0,351,250,910,901,494K12
27/09/202428,00%0,351,601,250,981,6015K13
26/09/2024-40,48%-0,851,251,501,051,5017K30
25/09/2024-7,89%-0,182,101,841,722,1025K23
24/09/2024-36,67%-1,322,282,401,912,402M35
23/09/20246,82%0,233,603,293,023,608K13
20/09/2024-10,61%-0,403,373,223,223,505K7
19/09/2024-0,79%-0,033,772,772,593,77169K65
18/09/20242,70%0,103,803,302,883,8011K9
17/09/20240,00%0,003,702,932,833,702K5
16/09/20244,23%0,153,702,962,903,705K5
13/09/2024-1,39%-0,053,552,912,813,559K5
12/09/2024-7,69%-0,303,603,043,043,609K2
11/09/2024-12,16%-0,543,903,993,344,229K9
10/09/202412,41%0,494,443,953,954,4458K27
09/09/2024-16,14%-0,763,953,693,694,635K6
06/09/202411,88%0,504,713,603,504,7141K13
05/09/2024-3,22%-0,144,213,273,274,215K5
04/09/2024-6,45%-0,304,353,663,454,3516K11
03/09/202419,85%0,774,653,173,174,6517K12
02/09/202419,38%0,633,882,862,563,888K7
30/08/20245,52%0,173,252,442,393,257K12
29/08/2024-0,65%-0,023,083,083,083,083081
28/08/202431,91%0,753,103,103,103,103101
27/08/2024-20,61%-0,612,352,501,782,5018K12
26/08/2024-31,48%-1,362,962,902,832,963K7
23/08/202411,63%0,454,323,143,144,326K4
22/08/20244,31%0,163,873,603,603,877472
21/08/2024-15,68%-0,693,713,713,713,713711
20/08/202426,44%0,924,404,404,404,404401
19/08/2024-31,76%-1,623,483,693,254,2812K12
16/08/20248,51%0,405,104,104,025,106K6
15/08/2024-7,66%-0,394,703,602,834,7011K14
14/08/202415,68%0,695,094,204,205,094K3
13/08/20241,38%0,064,403,603,404,4030K12
12/08/2024-0,23%-0,014,343,492,304,3996K16
09/08/2024-1,14%-0,054,353,673,384,355K7
08/08/20244,76%0,204,403,483,354,402K6
07/08/20242,44%0,104,203,312,874,2028K6
06/08/2024-1,68%-0,074,104,004,004,108102
05/08/202414,25%0,524,173,653,554,20155K8
02/08/20241,39%0,053,653,653,653,653651
01/08/202418,03%0,553,603,243,243,601K3
31/07/2024-11,59%-0,403,052,902,903,053K2
30/07/202418,15%0,533,453,453,453,453451
29/07/2024-1,02%-0,032,921,561,562,924K5
26/07/2024-10,61%-0,352,952,402,302,955K4
25/07/2024-5,44%-0,193,303,303,303,303301
24/07/2024-3,06%-0,113,493,493,493,493491
23/07/202421,62%0,643,603,603,603,603601
22/07/2024-10,03%-0,332,962,652,033,252K6
19/07/20242,17%0,073,293,293,293,293291
18/07/202413,38%0,383,222,842,203,246K6
17/07/2024-3,73%-0,112,842,842,842,842841
16/07/20249,26%0,252,952,342,342,951K4
15/07/20242,27%0,062,702,702,702,702701
12/07/2024-9,59%-0,282,642,752,642,755K8
11/07/2024-1,02%-0,032,922,922,922,922921
10/07/202413,46%0,352,952,452,452,955K2
09/07/2024-0,76%-0,022,602,602,602,602601
08/07/20243,97%0,102,622,622,622,622621
05/07/20247,69%0,182,522,522,522,522521
04/07/20249,35%0,202,342,342,342,342341
03/07/2024-16,08%-0,412,142,142,142,142141
02/07/20241,19%0,032,552,552,552,552551
01/07/2024-16,00%-0,482,522,522,522,522521
28/06/2024-2,28%-0,073,004,002,484,008K7
27/06/2024-1,60%-0,053,073,073,073,073071
26/06/2024-9,57%-0,333,123,123,123,123121
25/06/20246,48%0,213,453,453,453,453451
24/06/20244,85%0,153,243,063,043,241K4
21/06/20241,31%0,043,093,213,093,216302
20/06/2024-7,01%-0,233,053,053,053,053051
19/06/2024-2,67%-0,093,283,283,283,283281
18/06/2024-4,53%-0,163,373,373,373,373371
17/06/20242,32%0,083,533,453,453,532K2
14/06/20243,92%0,133,453,453,453,453451
13/06/2024-9,04%-0,333,323,323,323,323321
12/06/20247,99%0,273,653,653,653,653651
11/06/2024-7,40%-0,273,383,383,383,383381
07/06/20245,19%0,183,653,653,653,653651
05/06/20247,10%0,233,473,473,473,473471
04/06/202429,60%0,743,243,233,213,24162K7
31/05/20240,00%0,002,502,552,502,551K4
29/05/20244,17%0,102,502,502,502,505001
28/05/202414,83%0,312,402,202,202,459253
27/05/20244,50%0,092,092,092,092,094181
24/05/20240,00%0,002,002,002,002,004002
23/05/202481,82%0,902,002,002,002,0010001
20/05/2024-50,00%-1,101,101,101,101,101K1
16/05/2024-3,93%-0,092,202,202,202,204401
13/05/2024-15,19%-0,412,292,292,292,294581
06/05/2024--2,702,702,702,702701


*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