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

papéis
mais

Histórico da opção: BOVAD110

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: bovad110

Opção BOVAD110 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2024-1,50%-0,1610,5411,059,9411,582M173
17/04/2024-6,14%-0,7010,7011,4510,2011,452M331
16/04/2024-5,08%-0,6111,4011,5010,5811,631M350
15/04/2024-4,91%-0,6212,0112,6011,6612,791M274
12/04/2024-10,43%-1,4712,6314,4912,3314,491M457
11/04/2024-3,42%-0,5014,1014,2513,7014,382M440
10/04/2024-10,59%-1,7314,6015,7014,4015,722M370
09/04/20244,81%0,7516,3316,3315,8016,631M3.191
08/04/202412,90%1,7815,5814,7014,7015,71425K40
05/04/2024-3,09%-0,4413,8014,0013,1014,066M668
04/04/20240,42%0,0614,2415,0014,2416,25848K124
03/04/2024-0,35%-0,0514,1814,0013,2014,55632K290
02/04/20241,64%0,2314,2313,8513,7014,23967K34
01/04/2024-6,91%-1,0414,0014,9513,7714,95233K72
28/03/20241,97%0,2915,0415,0014,8615,19103K27
27/03/20245,28%0,7414,7513,7213,3714,75470K39
26/03/2024-0,43%-0,0614,0113,8013,7814,252M194
25/03/2024-1,95%-0,2814,0714,3013,9114,38540K114
22/03/2024-6,82%-1,0514,3515,0014,1515,00406K467
21/03/2024-4,94%-0,8015,4016,1015,4016,10228K34
20/03/20249,76%1,4416,2014,9514,6016,3981K37
19/03/20244,16%0,5914,7614,7014,4815,35277K87
18/03/20240,14%0,0214,1714,3013,7514,78290K57
15/03/2024-5,98%-0,9014,1514,8013,9114,802M168
14/03/2024-2,90%-0,4515,0515,3414,5015,553M122
13/03/20240,65%0,1015,5015,3014,8016,503M322
12/03/202411,59%1,6015,4015,0014,2615,471M349
11/03/2024-6,12%-0,9013,8014,3613,8014,651M756
08/03/2024-7,55%-1,2014,7014,5013,8215,103M538
07/03/2024-3,34%-0,5515,9016,5315,4816,53973K185
06/03/20243,79%0,6016,4516,4116,2117,201M395
05/03/2024-2,10%-0,3415,8516,0015,6016,751M1.699
04/03/2024-5,60%-0,9616,1916,9815,5016,982M325
01/03/20241,12%0,1917,1516,9316,7017,351M38
29/02/2024-5,30%-0,9516,9617,5016,5517,53875K805
28/02/2024-7,39%-1,4317,9118,7517,6018,794M2.104
27/02/202410,20%1,7919,3418,7418,4119,41859K121
26/02/20240,17%0,0317,5517,0017,0017,731M53
23/02/2024-5,30%-0,9817,5218,0217,2018,02591K35
22/02/20243,35%0,6018,5018,5517,9318,55199K22
21/02/20241,76%0,3117,9017,5017,2517,90788K56
20/02/20244,02%0,6817,5917,9017,5517,90540K15
19/02/2024-0,35%-0,0616,9116,6016,5816,93218K30
16/02/20246,20%0,9916,9716,2016,0017,13357K18
15/02/20246,53%0,9815,9815,6814,9916,05378K42
14/02/2024-9,09%-1,5015,0015,7414,6215,74455K30
09/02/2024-5,12%-0,8916,5017,3616,3417,36314K122
08/02/2024-3,92%-0,7117,3918,0616,5518,0690K17
07/02/2024-2,69%-0,5018,1018,6017,9618,60250K99
06/02/202414,46%2,3518,6016,9816,9818,60313K44
05/02/20241,56%0,2516,2518,9115,2018,917M809
02/02/2024-3,38%-0,5616,0015,4315,4316,0045K13
01/02/2024-8,00%-1,4416,5615,9715,9716,60177K18
31/01/202410,02%1,6418,0016,8515,8818,007M58
30/01/2024-4,05%-0,6916,3616,6516,1816,99202K103
29/01/2024-3,84%-0,6817,0517,6817,0017,70326K12
26/01/20242,43%0,4217,7317,2017,2017,7367K10
25/01/20240,06%0,0117,3117,3017,1217,3564K13
24/01/20240,64%0,1117,3017,9217,3017,9220K2
23/01/20248,18%1,3017,1916,2316,2317,19201K26
22/01/2024-5,42%-0,9115,8916,7215,5516,75129K20
19/01/2024-0,59%-0,1016,8016,6015,8516,8032K11
18/01/2024-3,87%-0,6816,9017,0016,5017,0226K11
17/01/2024-6,34%-1,1917,5818,5017,5018,50389K20
16/01/2024-8,44%-1,7318,7719,7018,5819,7079K62
15/01/20242,40%0,4820,5020,0219,9120,50349K103
12/01/2024-0,79%-0,1620,0220,9920,0220,9950K3
11/01/2024-0,59%-0,1220,1820,0019,5020,6684K16
10/01/2024-3,56%-0,7520,3020,5020,0620,50421K108
09/01/2024-4,36%-0,9621,0521,2020,5221,20187K7
08/01/20244,81%1,0122,0120,8020,8022,0514K4
05/01/20240,57%0,1221,0020,7020,7021,0025K2
04/01/2024-9,22%-2,1220,8820,9920,8820,9920K2
03/01/20243,60%0,8023,0022,1022,1023,00312K6
02/01/20248,24%1,6922,2020,4120,4123,01250K18
28/12/2023-13,46%-3,1920,5123,7020,5124,0027K13
27/12/20231,72%0,4023,7023,9023,6523,90372K48
26/12/20233,79%0,8523,3022,0022,0023,3074K4
22/12/20232,28%0,5022,4522,0021,9522,64442K25
21/12/20236,04%1,2521,9521,4421,4421,97486K10
20/12/2023-4,61%-1,0020,7021,3020,7021,6014K14
19/12/20232,12%0,4521,7021,6621,6621,7061K4
18/12/20235,20%1,0521,2520,8620,8521,25460K22
15/12/2023-2,84%-0,5920,2021,0020,2021,0032K11
14/12/20235,00%0,9920,7921,0020,6621,11450K28
13/12/202316,61%2,8219,8017,2117,1919,8049K8
12/12/2023-3,80%-0,6716,9815,0115,0117,2543K3
11/12/20232,92%0,5017,6517,7317,5017,73493K19
08/12/2023-0,29%-0,0517,1516,8016,8017,1528K6
07/12/202312,05%1,8517,2016,3516,3517,2013K2
06/12/2023-14,72%-2,6515,3515,3515,3515,353071
05/12/202315,61%2,4318,0018,3018,0018,304K2
04/12/2023-16,74%-3,1315,5718,7015,5718,701K13
01/12/20233,89%0,7018,7018,0017,9018,80108K13
30/11/20232,27%0,4018,0017,2017,2018,0893K34
29/11/2023-0,23%-0,0417,6018,0017,0018,0027K5
28/11/20236,91%1,1417,6417,9017,6417,909K2
27/11/2023-1,79%-0,3016,5016,5016,5016,505K1
24/11/2023-5,19%-0,9216,8016,8016,8016,802521
22/11/20232,43%0,4217,7217,7517,4118,5010K5
20/11/20235,75%0,9417,3017,0016,9017,3084K7
17/11/20231,30%0,2116,3616,3516,3516,369K2
16/11/20238,17%1,2216,1514,9012,3016,15262K22
14/11/202314,85%1,9314,9314,8913,0014,9317K6
13/11/20234,00%0,5013,0013,0013,0013,001301
10/11/20230,00%0,0012,5012,5012,5013,3075K14
09/11/20236,38%0,7512,5012,0012,0012,6022K5
08/11/2023-6,00%-0,7511,7511,7511,7511,7511K1
07/11/20236,93%0,8112,5011,9011,8012,50173K33
06/11/20236,08%0,6711,6911,4611,4611,8831K11
03/11/202319,78%1,8211,029,309,3012,00217K98
01/11/20238,62%0,739,209,149,149,3130K4
31/10/20233,80%0,318,478,008,008,7814K6
30/10/2023-6,64%-0,588,168,918,168,9114K16
27/10/2023-9,90%-0,968,749,628,749,6255K7
26/10/202313,85%1,189,708,748,709,7019K6
25/10/2023-6,37%-0,588,528,848,508,9093K5
24/10/202313,75%1,109,108,908,799,1079K7
23/10/2023-9,09%-0,808,009,778,009,7786K10
20/10/2023-11,11%-1,108,808,858,608,9556K8
19/10/20231,02%0,109,909,909,909,903K7
18/10/2023-9,26%-1,009,8010,309,8011,3039K12
17/10/2023-4,93%-0,5610,8010,7010,2011,3522K12
16/10/2023-0,09%-0,0111,3611,309,5011,3614K7
13/10/20230,62%0,0711,3711,306,1811,4024K11
11/10/2023-1,57%-0,1811,3011,4011,3011,5013K4
10/10/202310,38%1,0811,4810,8010,8011,4836K12
09/10/20234,00%0,4010,409,709,6010,85235K28
06/10/20237,07%0,6610,008,508,3310,002359
05/10/2023-5,18%-0,519,349,329,319,34374
04/10/20230,51%0,059,859,809,8010,2010K3
03/10/20231,03%0,109,8010,609,8010,6010K3
02/10/2023-15,51%-1,789,7010,759,7010,961M43
29/09/20238,82%0,9311,4811,7011,4011,7017K8
28/09/20230,48%0,0510,5510,5510,5510,5511K2
27/09/20230,00%0,0010,5011,0010,5011,3012K4
26/09/2023-9,87%-1,1510,5011,2010,5013,80103K12
25/09/2023-4,51%-0,5511,6511,6011,5112,0018K8
22/09/20230,83%0,1012,2012,4612,0012,4615K3
21/09/2023-12,32%-1,7012,1012,0012,0012,3026K5
20/09/20236,81%0,8813,8014,0112,8214,01325K9
19/09/2023-5,97%-0,8212,9213,5012,5013,50838K30
18/09/2023-5,24%-0,7613,749,169,1613,889K3
15/09/20230,69%0,1014,5014,0213,8514,5012K4
14/09/20232,49%0,3514,4013,9013,9014,5634K16
13/09/20236,04%0,8014,0514,6013,9514,604K6
12/09/20233,52%0,4513,2512,9012,9013,2514K10
11/09/20239,50%1,1112,8012,1012,1012,8026K9
08/09/2023-6,55%-0,8211,6912,0011,6512,0066K14
06/09/2023-5,94%-0,7912,5112,5512,5112,558K2
05/09/20239,38%1,1413,3013,0013,0014,9755K6
01/09/2023-2,72%-0,3412,1612,1612,1612,166081
31/08/2023-11,35%-1,6012,5014,1012,5014,1030K7
30/08/20230,00%0,0014,1014,1014,1014,104K1
29/08/20239,30%1,2014,1014,0014,0014,101K2
28/08/20231,98%0,2512,9012,7012,7012,9011K4
25/08/2023-6,64%-0,9012,6512,9010,8012,9845K14
24/08/2023-4,91%-0,7013,5513,4512,0013,5513K3
23/08/202312,65%1,6014,2514,0013,5014,259K3
22/08/20237,29%0,8612,6512,6012,4012,6539K7
21/08/2023-4,92%-0,6111,7912,1011,7912,1015K5
18/08/2023-17,33%-2,6012,4012,1912,1912,401K2
17/08/20239,89%1,3515,0013,1012,5515,00125K8
16/08/20233,57%0,4713,6513,2212,7514,2457K21
15/08/2023-4,84%-0,6713,1812,6812,5113,8467K34
14/08/20233,36%0,4513,8513,8013,0014,0023K6
11/08/2023-16,72%-2,6913,4014,9313,2014,9630K6
10/08/20237,84%1,1716,0915,4012,5916,097K13
09/08/2023-5,45%-0,8614,9215,1014,6815,2253K17
08/08/2023-0,13%-0,0215,7815,0014,7615,78823K24
07/08/2023-1,31%-0,2115,8015,8015,7915,982M25
04/08/2023-8,83%-1,5516,0117,4616,0017,46775K18
03/08/20231,39%0,2417,5617,6017,1317,9034K7
02/08/2023-2,86%-0,5117,3216,6216,6217,8912K19
01/08/2023-0,94%-0,1717,8318,2516,9518,2521K3
31/07/20236,19%1,0518,0016,9516,9518,269K9
28/07/20230,59%0,1016,9516,7416,6516,9531K4
27/07/2023-10,61%-2,0016,8518,0016,8518,00169K12
26/07/20231,34%0,2518,8518,2518,2218,855K4
25/07/2023-2,36%-0,4518,6018,7016,3318,901M31
24/07/20235,54%1,0019,0518,0517,0019,05907K16
21/07/202316,23%2,5218,0516,0016,0018,0534K22
20/07/20231,50%0,2315,5315,2315,2315,558K4
19/07/2023-4,97%-0,8015,3015,3015,0015,3033K7
18/07/2023-2,13%-0,3516,1016,2215,3016,3548K6
17/07/20235,11%0,8016,4515,0015,0016,45134K335
14/07/2023-9,80%-1,7015,6518,0514,0018,0513K9
13/07/20231,23%0,2117,3516,9916,9917,3552K7
12/07/20237,80%1,2417,1416,7015,5017,142K4
11/07/2023-2,15%-0,3515,9015,3515,3515,90151K6
10/07/2023-4,41%-0,7516,2516,0016,0016,251K2
07/07/2023-2,80%-0,4917,0016,6616,6617,1622K4
06/07/20230,00%0,0017,4916,3014,0917,49233K20
05/07/20230,52%0,0917,4917,1517,1517,70181K12
04/07/2023-1,64%-0,2917,4017,4017,0017,4032K8
03/07/20230,51%0,0917,6917,6517,1017,6994K9
30/06/20231,15%0,2017,6017,4516,8017,6019K11
29/06/20239,09%1,4517,4016,3016,3017,40236K15
28/06/2023-2,15%-0,3515,9516,1015,9516,30291K9
27/06/2023-3,55%-0,6016,3017,4015,6017,40443K43
26/06/2023-2,31%-0,4016,9017,3516,4017,35290K39
23/06/2023-0,29%-0,0517,3017,5017,2017,70178K8
22/06/2023-5,71%-1,0517,3518,2615,8518,26173K11
21/06/20233,49%0,6218,4017,9217,9018,75900K30
20/06/2023-2,31%-0,4217,7817,7016,9017,80204K30
19/06/20233,82%0,6718,2017,6017,4018,291M322
16/06/2023-2,77%-0,5017,5317,6017,4118,00340K61
15/06/20230,22%0,0418,0317,7017,2018,202M1.498
14/06/202310,03%1,6417,9916,5316,5317,992M188
13/06/2023-2,27%-0,3816,3516,9016,0016,991M64
12/06/20231,39%0,2316,7315,5015,5016,85740K41
09/06/20235,57%0,8716,5016,0016,0017,11326K54
07/06/20234,20%0,6315,6315,1615,0316,00725K309
06/06/20239,81%1,3415,0013,8013,7715,172M697
05/06/20230,81%0,1113,6613,5513,0013,69434K174
02/06/20236,69%0,8513,5513,9013,4014,30300K120
01/06/20239,48%1,1012,7012,0311,4014,38440K238
31/05/2023-3,33%-0,4011,6011,6511,4012,24421K55
30/05/2023-6,61%-0,8512,0013,3011,7013,30662K201
29/05/2023-2,21%-0,2912,8513,1412,6713,87690K671
26/05/20233,46%0,4413,1413,8012,5514,482M325
25/05/20237,35%0,8712,7012,6512,6112,8552K7
24/05/2023-6,48%-0,8211,8312,0011,7612,4599K98
23/05/2023-1,71%-0,2212,6512,8712,4713,75402K63
22/05/2023-1,00%-0,1312,8713,1012,8713,99292K1.138
19/05/20231,17%0,1513,0012,7212,6513,682M624
18/05/20234,39%0,5412,8512,3011,9612,85698K207
17/05/20234,59%0,5412,3112,0012,0013,36583K22
16/05/2023-1,26%-0,1511,7712,3511,7712,732M60
15/05/202346,26%3,7711,9211,9511,9011,9597K7
29/03/2023-1,81%-0,158,158,158,158,158151
27/03/2023418,75%6,708,308,158,158,305K2
14/04/2022-40,07%-1,071,602,001,372,50233K106
13/04/202214,59%0,342,672,542,103,352M232
12/04/2022-27,19%-0,872,334,022,144,22156K168
11/04/2022-24,17%-1,023,203,903,144,11168K62
08/04/2022-18,85%-0,984,224,083,704,8470K27
07/04/202219,54%0,855,204,143,805,3582K30
06/04/2022-30,06%-1,874,354,863,394,86225K394
05/04/2022-15,03%-1,106,227,005,307,50301K24
04/04/20220,55%0,047,326,006,007,51112K68
01/04/20229,64%0,647,287,226,607,87886K255
31/03/20222,95%0,196,646,615,937,541M28
30/03/20220,62%0,046,456,215,966,9045K35
29/03/202223,27%1,216,416,806,006,803M45
28/03/2022-8,13%-0,465,205,384,925,4038K21
25/03/20221,62%0,095,665,575,406,403M34
24/03/202220,82%0,965,574,614,425,75708K92
23/03/20220,22%0,014,614,514,365,12828K142
22/03/202215,00%0,604,603,903,904,832M327
21/03/202221,95%0,724,003,553,314,002M902
18/03/202238,98%0,923,282,502,123,403M6.413
17/03/202243,90%0,722,361,811,662,36845K249
16/03/202213,10%0,191,641,451,181,78408K1.234
15/03/2022-21,62%-0,401,451,491,101,49727K1.142
14/03/2022-27,45%-0,701,852,601,692,951M231
11/03/2022-20,06%-0,642,553,402,403,752M2.936
10/03/2022-5,06%-0,173,193,352,583,35293K92
09/03/202229,23%0,763,362,752,753,59233K108
08/03/2022-10,03%-0,292,603,162,603,25631K255
07/03/2022--2,894,382,894,45698K194


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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