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: VALEX660

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: valex660

Opção VALEX660 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/02/20250,39%0,025,154,994,985,1512K5
03/02/20258,23%0,395,135,305,135,304K5
31/01/20255,33%0,244,744,744,744,745K1
30/01/2025-18,33%-1,014,504,934,504,9329K30
29/01/20250,18%0,015,515,515,515,515511
28/01/202510,00%0,505,505,175,155,5533K9
27/01/2025-13,79%-0,805,005,165,005,1610K10
23/01/20256,42%0,355,806,305,776,3021K4
22/01/20255,62%0,295,455,155,155,451K2
21/01/20254,45%0,225,165,175,165,1710M4
20/01/2025-1,00%-0,054,945,064,945,0610K4
17/01/2025-12,61%-0,724,995,394,995,3963K23
16/01/20250,18%0,015,715,525,505,719K7
15/01/2025-6,86%-0,425,706,435,706,434K6
14/01/2025-2,86%-0,186,125,955,616,1232K12
13/01/20259,00%0,526,306,556,166,5514K7
10/01/2025-12,29%-0,815,786,235,786,60591K72
09/01/20258,75%0,536,596,025,896,5929K14
08/01/20251,85%0,116,066,056,056,5014K8
07/01/20254,39%0,255,955,245,026,20219K48
06/01/20258,57%0,455,705,025,026,1048K39
03/01/202510,99%0,525,254,954,955,3035K14
02/01/20251,94%0,094,734,534,504,7312K7
30/12/20241,53%0,074,644,404,404,654K6
27/12/20240,88%0,044,574,604,574,609172
26/12/2024-3,62%-0,174,534,504,504,5310K7
23/12/20240,00%0,004,704,704,704,704701
20/12/2024-7,84%-0,404,705,254,705,3013K7
19/12/20249,68%0,455,103,503,505,1218K15
18/12/202415,10%0,614,654,704,654,705K2
17/12/20243,06%0,124,043,923,614,8026K9
16/12/2024-5,54%-0,233,924,163,924,255K3
13/12/20247,79%0,304,153,823,824,1541K20
12/12/202411,59%0,403,853,753,753,9644K4
11/12/202410,58%0,333,453,703,453,71130K7
10/12/20240,00%0,003,123,223,123,56148K11
09/12/2024-23,90%-0,983,123,303,093,307K9
06/12/20245,67%0,224,103,883,704,20113K5
05/12/20242,92%0,113,883,853,783,887K3
04/12/202420,45%0,643,773,763,733,7738K3
02/12/2024-13,06%-0,473,133,593,133,593K6
28/11/2024-8,86%-0,353,603,203,203,60422K34
27/11/20240,25%0,013,953,943,943,9511K4
26/11/20248,24%0,303,943,633,623,9454K4
25/11/2024-1,62%-0,063,643,643,643,647282
22/11/2024-2,63%-0,103,703,853,633,8529K8
21/11/2024-1,30%-0,053,803,853,803,851K2
19/11/2024-1,28%-0,053,853,853,853,858K3
18/11/20240,26%0,013,903,903,903,902K1
14/11/2024-2,51%-0,103,892,662,664,1228K12
13/11/20242,31%0,093,993,993,993,994K1
12/11/202411,43%0,403,903,683,684,27143K8
11/11/20249,38%0,303,503,203,203,5039K13
08/11/202439,74%0,913,203,013,013,3025K5
07/11/2024-19,65%-0,562,292,852,292,8511K9
06/11/20249,62%0,252,852,802,802,854K3
05/11/20240,00%0,002,602,602,602,657853
04/11/2024-1,14%-0,032,602,602,602,602601
01/11/2024-4,01%-0,112,632,752,632,759K2
31/10/20242,62%0,072,742,802,742,807K2
30/10/2024-8,87%-0,262,672,652,652,6725K7
29/10/20245,40%0,152,932,552,512,932K7
25/10/2024-21,02%-0,742,783,002,773,009K9
24/10/20240,57%0,023,523,413,413,525K3
23/10/20247,69%0,253,503,463,463,5017K30
22/10/20240,93%0,033,253,253,253,2526K1
18/10/20241,90%0,063,223,223,223,226K2
17/10/202411,66%0,333,163,363,163,368K6
16/10/2024-3,74%-0,112,833,062,833,068K4
14/10/2024-3,61%-0,112,943,002,943,005942
11/10/2024-8,41%-0,283,053,102,993,102K4
10/10/2024-2,06%-0,073,332,762,763,3315K6
09/10/20243,03%0,103,403,413,403,411K3
08/10/202415,38%0,443,303,303,303,303301
07/10/202415,79%0,392,862,702,702,869K3
02/10/2024-2,76%-0,072,472,592,462,5926K3
01/10/20240,40%0,012,542,802,542,805342
27/09/2024-0,78%-0,022,532,512,512,535K2
26/09/2024-22,73%-0,752,553,002,553,0049K24
25/09/2024-1,49%-0,053,303,353,303,479K9
24/09/2024-22,09%-0,953,354,103,344,10199K23
23/09/2024-9,09%-0,434,304,604,304,605K2
20/09/202417,66%0,714,734,054,004,73993K6
19/09/2024-3,13%-0,134,024,004,004,025K3
17/09/20240,24%0,014,154,154,054,1613K7
16/09/20241,22%0,054,144,074,074,1513K4
13/09/2024-4,88%-0,214,094,104,094,102K3
12/09/2024-8,51%-0,404,304,504,304,507K5
11/09/2024-7,66%-0,394,704,734,554,7319K3
10/09/20247,16%0,345,094,954,955,0932K6
09/09/2024-4,04%-0,204,754,954,754,959702
06/09/20248,32%0,384,954,954,954,955K2
05/09/2024-5,77%-0,284,574,704,494,7030K3
03/09/2024-4,53%-0,234,855,254,715,2541K11
02/09/202427,00%1,085,084,194,175,0867K5
28/08/20245,26%0,204,004,004,004,0020K2
27/08/2024-10,59%-0,453,803,803,743,8358K5
22/08/2024-11,46%-0,554,254,154,154,265K5
21/08/20243,67%0,174,804,544,204,8014K4
19/08/2024-6,28%-0,314,634,634,634,634631
16/08/20240,41%0,024,944,974,904,97271K7
15/08/2024-3,53%-0,184,925,054,505,0529K19
14/08/20246,03%0,295,104,924,925,35138K32
13/08/2024-0,41%-0,024,814,814,634,88119K13
12/08/20240,62%0,034,834,824,824,832K5
09/08/20242,13%0,104,804,874,804,8732K8
08/08/20240,00%0,004,704,574,574,702K5
07/08/20241,08%0,054,704,664,664,703K3
06/08/2024-7,37%-0,374,655,024,655,022K2
05/08/202410,33%0,475,025,504,845,5020K11
02/08/202414,32%0,574,554,304,304,5518K9
01/08/20244,74%0,183,983,983,983,983981
31/07/2024-8,43%-0,353,804,003,804,0015K2
30/07/20248,36%0,324,154,004,004,1813K7
26/07/2024-6,59%-0,273,833,963,833,9612K3
25/07/2024-3,76%-0,164,104,184,104,1830K3
24/07/2024-0,47%-0,024,264,264,264,2613K2
23/07/20243,88%0,164,284,204,204,31206K26
22/07/20244,04%0,164,124,204,124,2045K6
17/07/2024-1,00%-0,043,963,903,903,964K2
15/07/20240,00%0,004,004,004,004,004001
08/07/202414,29%0,504,003,903,904,0162K6
04/07/2024-1,13%-0,043,503,703,503,705K2
03/07/2024-6,60%-0,253,543,503,503,542K2
01/07/202422,26%0,693,794,553,794,5531K2
28/06/2024-35,42%-1,703,103,103,103,109301
27/06/20243,23%0,154,804,804,804,802K1
26/06/2024-2,72%-0,134,654,654,654,651K1
25/06/20246,22%0,284,784,764,704,7810K6
21/06/2024-0,44%-0,024,504,604,504,6010K2
20/06/2024-2,16%-0,104,524,524,524,5217K2
19/06/2024-3,75%-0,184,624,704,624,7516K4
18/06/2024-1,44%-0,074,804,804,804,805K1
17/06/20241,46%0,074,874,964,874,962K3
14/06/20240,00%0,004,804,804,804,836K6
13/06/2024-0,62%-0,034,804,714,714,8015K2
12/06/20241,68%0,084,834,804,534,846K4
11/06/20242,15%0,104,754,754,754,75238K1
10/06/2024-3,33%-0,164,654,744,504,7760K12
07/06/20241,26%0,064,814,904,814,909K5
06/06/2024-1,66%-0,084,754,764,754,769512
05/06/20240,62%0,034,834,804,804,83242K2
04/06/20249,09%0,404,804,464,404,8016K9
03/06/20247,84%0,324,404,104,104,4864K8
31/05/20240,99%0,044,084,154,084,1518K5
29/05/2024-0,25%-0,014,044,054,044,052K2
28/05/202415,71%0,554,053,503,504,0543K6
27/05/2024-4,11%-0,153,502,502,503,507K3
24/05/2024-1,88%-0,073,653,653,653,651K1
23/05/2024-2,11%-0,083,723,803,603,8012K7
22/05/20249,51%0,333,803,533,493,808K3
21/05/20240,87%0,033,473,403,403,475K4
20/05/2024-1,71%-0,063,443,443,443,441K1
17/05/2024-5,41%-0,203,503,663,503,6616K8
16/05/2024-4,88%-0,193,703,763,703,768K7
14/05/2024-0,26%-0,013,893,913,883,9112K4
13/05/2024-2,50%-0,103,903,903,903,907802
10/05/20240,00%0,004,004,004,004,001K1
09/05/2024-2,91%-0,124,004,034,004,032K3
08/05/20244,30%0,174,124,124,124,122K2
07/05/2024-5,28%-0,223,953,983,954,105K4
06/05/2024--4,174,174,174,171K1


*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