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: BOVAL105

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: boval105

Opção BOVAL105 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/12/2023-2,52%-0,5521,3022,2521,3023,231M31
14/12/20235,30%1,1021,8522,2621,6224,132M226
13/12/202316,90%3,0020,7518,5917,8020,982M593
12/12/2023-3,27%-0,6017,7517,5017,4018,302M170
11/12/2023-1,61%-0,3018,3517,9017,9018,853M594
08/12/20237,43%1,2918,6517,6717,0518,992M11.947
07/12/2023-0,57%-0,1017,3617,6317,2519,00847K252
06/12/2023-5,98%-1,1117,4619,0017,3819,002M292
05/12/20230,54%0,1018,5718,8118,1019,051M191
04/12/2023-6,24%-1,2318,4719,0118,2820,902M265
01/12/20234,68%0,8819,7019,0018,4419,852M552
30/11/20234,85%0,8718,8218,6817,8419,041M136
29/11/2023-1,75%-0,3217,9518,5517,9318,5510M106
28/11/20234,40%0,7718,2717,8417,2518,641M207
27/11/20230,57%0,1017,5017,1716,7817,55956K82
24/11/2023-5,54%-1,0217,4017,7817,3018,21429K129
23/11/20234,07%0,7218,4218,0517,9619,50266K162
22/11/20230,28%0,0517,7018,5017,5019,00766K523
21/11/2023-1,45%-0,2617,6517,2516,9518,501M2.753
20/11/20237,18%1,2017,9119,0017,1519,003M1.150
17/11/20230,12%0,0216,7116,7516,4017,972M960
16/11/20237,68%1,1916,6915,5015,0018,324M794
14/11/202320,53%2,6415,5013,3113,3117,003M1.163
13/11/2023-3,96%-0,5312,8612,7612,2612,922M1.013
10/11/202314,35%1,6813,3912,2512,2513,399M2.440
09/11/2023-1,51%-0,1811,7111,9511,3013,001M453
08/11/2023-4,80%-0,6011,8912,3010,5912,601M692
07/11/202310,34%1,1712,4911,1511,1512,491M524
06/11/20230,62%0,0711,3211,5510,9512,40779K520
03/11/202329,46%2,5611,258,998,9911,32728K1.700
01/11/202329,70%1,998,697,607,608,821M7.078
31/10/20231,52%0,106,705,005,007,40655K703
30/10/2023-7,04%-0,506,608,416,498,411M12.238
27/10/2023-16,96%-1,457,108,607,008,851M365
26/10/202317,93%1,308,557,317,218,80740K832
25/10/2023-10,05%-0,817,257,556,977,68456K119
24/10/202311,94%0,868,067,657,108,20548K1.188
23/10/2023-5,26%-0,407,206,416,417,88791K853
20/10/2023-9,85%-0,837,608,157,108,272M1.341
19/10/20230,36%0,038,438,508,259,30784K121
18/10/2023-16,00%-1,608,409,258,309,301M267
17/10/2023-6,54%-0,7010,009,809,4910,73234K225
16/10/20233,88%0,4010,7010,189,8910,90103K28
13/10/2023-6,36%-0,7010,3010,259,8010,80287K29
11/10/2023-0,09%-0,0111,0010,7510,2811,00261K291
10/10/202317,63%1,6511,019,609,6011,01338K539
09/10/20235,17%0,469,368,348,269,58248K131
06/10/20237,88%0,658,907,707,009,151M182
05/10/2023-5,17%-0,458,258,597,718,72417K49
04/10/20231,28%0,118,708,508,109,00267K95
03/10/2023-11,35%-1,108,599,607,209,60163K74
02/10/2023-10,69%-1,169,6911,009,6011,00316K30
29/09/20234,73%0,4910,8511,0110,5311,30120K22
28/09/202311,28%1,0510,369,759,7510,40179K13
27/09/2023-2,00%-0,199,3110,208,8510,25244K70
26/09/2023-11,79%-1,279,5010,018,2310,4697K37
25/09/2023-1,64%-0,1810,7710,1010,1010,85293K151
22/09/2023-0,64%-0,0710,9511,7510,0511,75152K41
21/09/2023-16,64%-2,2011,0211,5011,0011,60479K793
20/09/20237,48%0,9213,2213,0011,5413,80153K57
19/09/2023-3,15%-0,4012,3012,9012,2913,00583K358
18/09/2023-7,30%-1,0012,7013,8012,7013,80649K19
15/09/2023-3,86%-0,5513,7013,9013,5013,9924K17
14/09/20239,62%1,2514,2513,5012,8214,25187K26
13/09/20231,56%0,2013,0013,0013,0013,9934K24
12/09/20236,67%0,8012,8012,8012,5013,0067K21
11/09/202311,11%1,2012,0011,2011,1512,0035K11
08/09/2023-8,09%-0,9510,8010,9510,8010,959882
06/09/2023-6,00%-0,7511,7512,5011,7512,501K4
05/09/2023-4,43%-0,5812,5013,0012,5013,204K7
04/09/2023-1,65%-0,2213,0813,3013,0513,3020K4
01/09/20231,14%0,1513,3013,2012,9913,3034K11
30/08/2023-4,57%-0,6313,1513,5513,1513,605K4
29/08/202310,24%1,2813,7813,7513,4013,7913K6
28/08/20236,84%0,8012,5012,0012,0012,5037K5
25/08/2023-14,41%-1,9711,7011,7011,7011,701K1
23/08/20239,36%1,1713,6713,2813,1813,6724K17
22/08/202318,60%1,9612,5012,5012,5012,50121
21/08/2023-12,53%-1,5110,5411,0010,5411,3057K27
18/08/20232,47%0,2912,0511,0011,0012,0516K5
17/08/2023-11,38%-1,5111,7612,0511,7612,1531K7
16/08/20230,91%0,1213,2712,9012,9013,5034K4
15/08/2023-0,38%-0,0513,1513,3810,0113,3837K81
14/08/2023-5,71%-0,8013,2013,4013,2013,606K23
11/08/2023-6,35%-0,9514,0015,2013,5015,20217K9
10/08/20231,84%0,2714,9515,1514,9515,157K4
09/08/2023-6,20%-0,9714,6814,6814,6814,681K1
08/08/2023-0,32%-0,0515,6514,2614,2615,6522K8
07/08/2023-3,33%-0,5415,7015,8214,1016,43169K11
04/08/2023-7,57%-1,3316,2417,4916,2417,4939K6
03/08/20230,40%0,0717,5717,9817,5718,5028K5
02/08/2023-0,06%-0,0117,5017,2416,9017,5028K4
01/08/2023-3,26%-0,5917,5117,5216,9618,009K7
31/07/20236,66%1,1318,1016,9616,9618,25462K12
28/07/20230,24%0,0416,9716,7116,7116,973K3
27/07/2023-11,91%-2,2916,9317,9016,9317,9074K45
26/07/2023-0,10%-0,0219,2218,1017,9519,22128K12
25/07/20237,49%1,3419,2419,0018,3019,24104K9
24/07/20234,92%0,8417,9017,0617,0318,25321K408
21/07/202312,61%1,9117,0616,8016,8017,0782K7
20/07/2023-0,33%-0,0515,1515,0015,0016,00113K15
19/07/20230,00%0,0015,2015,1914,5015,20127K8
18/07/2023-2,25%-0,3515,2015,8015,0015,8077K11
17/07/2023-0,96%-0,1515,5515,2015,1815,8587K56
14/07/2023-6,82%-1,1515,7015,9315,7015,93104K6
13/07/202313,09%1,9516,8516,9915,9916,9917K3
12/07/20231,36%0,2014,9016,3714,4216,38167K12
11/07/2023-7,55%-1,2014,7014,6714,5614,7051K10
10/07/2023-5,53%-0,9315,9016,2015,6016,40491K123
07/07/20237,20%1,1316,8315,9015,9017,2077K47
06/07/2023-10,13%-1,7715,7016,8015,4516,8063K41
05/07/2023-0,17%-0,0317,4716,8016,6017,60718K40
04/07/2023-1,69%-0,3017,5017,1016,8017,50114K23
03/07/20233,37%0,5817,8017,6017,2017,80164K22
30/06/20232,99%0,5017,2217,0017,0017,4043K6
29/06/20237,18%1,1216,7215,8515,8516,7274K9
28/06/2023-2,80%-0,4515,6014,8514,8517,00278K23
27/06/2023-3,89%-0,6516,0515,9515,4516,05198K10
26/06/2023-2,34%-0,4016,7016,9215,9716,92117K14
23/06/2023-1,55%-0,2717,1017,1016,9917,3563K12
22/06/2023-5,60%-1,0317,3717,1016,5517,37147K51
21/06/20233,37%0,6018,4017,8517,6518,60252K50
20/06/2023-1,39%-0,2517,8017,5017,0517,80312K65
19/06/20234,34%0,7518,0515,9315,9318,05536K70
16/06/2023-1,87%-0,3317,3017,3415,9517,80430K30
15/06/2023-23,35%-5,3717,6317,7515,9517,95471K42
14/06/202346,96%7,3523,0015,6015,6023,00678K77
13/06/2023-4,63%-0,7615,6516,4013,9216,581M132
12/06/20232,37%0,3816,4116,5915,8016,60608K131
09/06/20238,68%1,2816,0315,3015,3016,511M560
07/06/20232,64%0,3814,7514,4914,1015,30539K581
06/06/202312,97%1,6514,3712,9912,9914,391M473
05/06/2023-0,93%-0,1212,7212,8712,2012,93353K127
02/06/20233,55%0,4412,8412,9812,3213,27304K354
01/06/202316,98%1,8012,4010,5010,3013,22205K420
31/05/2023-3,64%-0,4010,6010,5010,3411,97406K145
30/05/2023-8,33%-1,0011,0011,9910,6713,98525K107
29/05/2023-2,04%-0,2512,0011,9311,7012,30245K45
26/05/20234,70%0,5512,2513,9811,8813,98292K86
25/05/20237,34%0,8011,7011,8011,4012,00625K416
24/05/2023-8,40%-1,0010,9011,4010,4712,89328K88
23/05/20230,93%0,1111,9013,8011,4813,80347K58
22/05/2023-5,76%-0,7211,7912,5111,7512,77602K86
19/05/20234,95%0,5912,5111,9011,7213,371M470
18/05/20233,74%0,4311,9211,4510,9612,00777K371
17/05/20237,99%0,8511,4911,6511,1011,682M474
16/05/2023-3,71%-0,4110,6411,4210,6412,051M1.540
15/05/20232,60%0,2811,0511,0010,8511,95185K300
12/05/20231,89%0,2010,7710,6010,2911,00279K76
11/05/2023-0,28%-0,0310,579,809,8010,83327K280
10/05/20236,21%0,6210,609,969,8010,60323K33
09/05/20236,74%0,639,989,408,5010,35200K40
08/05/20234,12%0,379,359,249,1510,19140K35
05/05/20235,52%0,478,988,338,338,9881K25
04/05/202320,88%1,478,518,356,758,5167K24
03/05/2023-1,54%-0,117,047,086,907,70173K207
02/05/2023-15,38%-1,307,157,506,507,7336K20
28/04/2023-0,59%-0,058,457,807,708,5081K6
24/04/2023-1,16%-0,108,508,508,508,501701
19/04/2023-12,69%-1,258,608,608,608,6043K2
18/04/20231,55%0,159,859,609,609,8521K2
17/04/2023-4,90%-0,509,709,869,609,8695K21
13/04/2023-1,45%-0,1510,2010,8010,0010,8037K5
11/04/202329,54%2,3610,359,509,5012,0044K4
10/04/20235,13%0,397,997,997,997,9971
05/04/2023-5,00%-0,407,607,307,307,6014K3
04/04/202322,14%1,458,008,008,008,0014K4
23/03/2023-20,80%-1,726,556,556,556,5513K1
21/03/20233,38%0,278,278,278,278,278K1
20/03/2023-5,88%-0,508,008,008,008,008K2
15/03/2023-15,00%-1,508,508,508,508,502K1
07/03/2023-9,09%-1,0010,0010,0010,0010,4512K9
06/03/2023-5,98%-0,7011,0011,0011,0011,001K1
27/02/2023-15,83%-2,2011,7013,5011,6613,506203
16/02/20230,72%0,1013,9013,9013,9013,901391
14/02/20232,22%0,3013,8013,8013,8013,803K1
13/02/2023-6,57%-0,9513,5013,5013,5013,502K2
06/02/20230,56%0,0814,4514,5014,4514,501017
03/02/2023-22,32%-4,1314,3714,3714,3714,375741
26/01/20231,15%0,2118,5017,9817,9818,503642
25/01/20231,61%0,2918,2918,4017,9918,404K3
23/01/202312,50%2,0018,0018,0018,0018,005K1
06/01/20238,11%1,2016,0015,8515,8516,006K2
05/01/202312,12%1,6014,8014,8014,8014,807K2
04/01/2023-8,33%-1,2013,2013,2013,2013,203K1
02/01/2023-14,69%-2,4814,4015,0014,2015,0041310
29/12/2022-0,71%-0,1216,8816,8816,8816,88331
28/12/20229,68%1,5017,0016,3016,3017,0041725
27/12/2022-2,94%-0,4715,5015,5015,5015,508K6
22/12/202220,98%2,7715,9715,9715,9715,9716K1
16/12/2022-2,22%-0,3013,2013,2013,2013,20131
15/12/20221,89%0,2513,5013,5013,5013,502701
14/12/2022-22,06%-3,7513,2513,5013,2513,5013K2
09/12/2022-8,36%-1,5517,0018,0017,0018,005253
06/12/2022-9,47%-1,9418,5521,1715,6321,17744
22/11/2022-0,77%-0,1620,4920,4920,4920,4920K1
18/11/2022-23,52%-6,3520,6520,6520,6520,65411
21/10/20228,00%2,0027,0027,0027,0027,00271
10/10/202225,00%5,0025,0025,0025,0025,002K1
09/08/2022-4,76%-1,0020,0020,0020,0020,0010K1
11/05/2022--21,0021,0021,0021,00211


*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