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: IBOVF109

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: ibovf109

Opção IBOVF109 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2023-2,86%-250,008.500,008.700,008.500,008.700,0094K3
12/06/20239,51%760,008.750,008.230,008.230,008.750,00139K2
09/06/202329,90%1.839,007.990,007.990,007.990,007.990,008K1
06/06/202377,16%2.679,006.151,004.958,004.958,006.200,0010M27
05/06/2023-21,98%-978,003.472,003.669,003.472,003.669,001M3
02/06/202357,19%1.619,004.450,004.378,004.234,004.450,00503K4
01/06/202341,76%834,002.831,001.705,001.560,002.831,00309K54
31/05/2023-3,34%-69,001.997,001.870,001.767,001.997,0041K11
30/05/2023-33,42%-1.037,002.066,002.781,001.918,002.781,00368K32
29/05/2023-13,66%-491,003.103,003.103,003.103,003.103,0084K1
26/05/202316,84%518,003.594,004.045,002.793,004.045,001M13
25/05/202324,38%603,003.076,003.066,002.750,003.331,00694K10
24/05/2023-22,31%-710,002.473,002.598,002.376,002.598,0027K7
23/05/2023-10,84%-387,003.183,004.056,003.183,004.056,00503K6
22/05/2023-4,08%-152,003.570,004.080,003.485,004.080,00440K7
19/05/202331,52%892,003.722,003.550,003.550,004.121,00127K5
18/05/2023-11,51%-368,002.830,002.856,002.830,002.963,0011K3
17/05/202318,27%494,003.198,003.300,003.198,003.300,006K2
16/05/2023-2,03%-56,002.704,003.620,002.704,003.650,00657K5
15/05/20233,53%94,002.760,002.760,002.760,002.760,00166K2
12/05/2023-8,51%-248,002.666,002.464,002.464,002.910,0085K10
11/05/202322,23%530,002.914,002.037,002.021,002.914,00290K10
10/05/20235,25%119,002.384,002.224,001.983,002.388,0077K19
09/05/202322,17%411,002.265,002.136,002.136,002.430,002M7
08/05/202315,08%243,001.854,001.927,001.752,002.054,003M11
05/05/202353,72%563,001.611,00937,00937,001.616,00549K16
04/05/202327,80%228,001.048,001.091,00703,001.091,00125K15
03/05/2023-7,24%-64,00820,00852,00820,00852,002K2
02/05/2023-34,57%-467,00884,001.361,00884,001.361,0089K26
28/04/202314,88%175,001.351,001.100,001.100,001.451,0013K7
27/04/2023-9,75%-127,001.176,001.198,001.176,001.224,00600K7
26/04/2023-3,12%-42,001.303,001.448,001.302,001.448,0010K3
25/04/2023-18,83%-312,001.345,001.300,001.300,001.345,00343K3
24/04/2023-10,43%-193,001.657,001.670,001.652,001.685,001M38
20/04/20231,93%35,001.850,001.828,001.828,001.880,00665K12
19/04/2023-32,85%-888,001.815,001.961,001.815,002.054,00166K7
18/04/2023-1,57%-43,002.703,002.494,002.494,002.778,0041K8
17/04/2023-12,88%-406,002.746,003.076,002.746,003.076,002M6
14/04/2023-5,97%-200,003.152,003.152,003.152,003.152,006K1
13/04/2023-10,47%-392,003.352,003.479,003.246,003.479,0061K9
12/04/20239,03%310,003.744,003.969,003.375,004.206,003M20
11/04/2023131,09%1.948,003.434,002.370,002.370,003.550,001M59
06/04/2023-2,69%-41,001.486,001.483,001.397,001.489,0022K5
05/04/2023-26,52%-551,001.527,001.715,001.476,001.715,00169K79
04/04/202318,34%322,002.078,002.110,002.015,002.110,001M4
03/04/2023-38,60%-1.104,001.756,001.609,001.609,001.756,001M2
31/03/20239,87%257,002.860,002.860,002.860,002.860,009K1
30/03/202327,29%558,002.603,002.600,002.600,002.603,0055K2
29/03/20231,59%32,002.045,002.045,002.045,002.045,0049K1
28/03/202322,15%365,002.013,001.763,001.763,002.040,002M17
27/03/20232,11%34,001.648,001.648,001.648,001.648,005K1
24/03/202336,32%430,001.614,001.475,001.475,001.649,0036K5
23/03/2023-40,95%-821,001.184,001.349,001.178,001.364,00904K62
22/03/2023-6,74%-145,002.005,002.087,002.005,002.087,007M2
21/03/2023-28,90%-874,002.150,002.150,002.150,002.150,004M3
16/03/20230,47%14,003.024,003.034,003.024,003.034,0018K2
15/03/2023-20,16%-760,003.010,002.323,002.323,003.010,0037K5
10/03/2023-18,13%-835,003.770,004.179,003.770,004.179,0016K2
09/03/2023-0,99%-46,004.605,004.681,004.605,004.930,00644K5
08/03/202320,71%798,004.651,004.409,004.409,004.975,00384K5
07/03/2023-9,08%-385,003.853,003.851,003.693,003.853,0038K5
06/03/20236,62%263,004.238,003.727,003.552,004.238,00256K7
03/03/2023-7,34%-315,003.975,004.126,003.975,004.126,0016K2
01/03/2023-21,87%-1.201,004.290,003.911,003.872,004.290,00244K8
28/02/2023-10,79%-664,005.491,005.491,005.491,005.491,005K1
23/02/20231,84%111,006.155,006.659,006.155,006.659,0065K6
22/02/2023-26,27%-2.153,006.044,006.045,006.039,006.045,0036K3
16/02/20230,05%4,008.197,007.104,007.104,008.281,0072K9
15/02/202319,68%1.347,008.193,008.102,008.102,008.317,0049K6
14/02/2023-0,26%-18,006.846,007.074,006.846,007.076,0028K4
13/02/2023-4,12%-295,006.864,006.862,006.862,006.864,0075K11
10/02/2023-0,76%-55,007.159,007.320,007.092,007.320,0065K8
09/02/20235,31%364,007.214,007.439,007.123,007.451,0094K13
07/02/2023-8,02%-597,006.850,007.499,006.850,007.499,0021K3
06/02/2023-6,71%-536,007.447,007.447,007.447,007.447,007K1
03/02/2023-19,65%-1.952,007.983,008.676,007.983,008.676,0041K5
02/02/2023-8,33%-903,009.935,0010.423,009.930,0010.423,001M3
17/01/2023-1,53%-168,0010.838,0010.781,0010.778,0010.839,0054K5
10/01/202315,46%1.474,0011.006,0010.916,0010.916,0011.006,0022K2
09/01/2023-1,73%-168,009.532,009.653,009.532,009.653,0019K2
06/01/2023-10,38%-1.124,009.700,009.581,009.581,009.700,0019K2
29/12/202214,64%1.382,0010.824,0010.824,0010.824,0010.824,0011K1
21/12/202221,60%1.677,009.442,009.442,009.442,009.442,00944K1
15/12/2022-13,91%-1.255,007.765,007.638,007.638,007.765,0039K5
12/12/2022-16,78%-1.819,009.020,0010.251,008.941,0010.251,0038K4
08/12/202222.961,70%10.792,0010.839,0010.839,0010.839,0010.839,0011K1
13/06/2022-59,48%-69,0047,00110,0030,00110,00103K23
10/06/2022-73,02%-314,00116,00130,00100,00160,001M69
09/06/2022-56,12%-550,00430,00660,00430,00850,001M52
08/06/2022-54,71%-1.184,00980,001.330,00897,001.874,004M40
07/06/2022-4,16%-94,002.164,001.928,001.908,002.253,00316K7
06/06/2022-29,72%-955,002.258,003.373,002.231,003.373,00521K18
03/06/2022-29,24%-1.328,003.213,003.388,003.213,003.443,001M13
02/06/202240,89%1.318,004.541,003.557,003.554,004.552,001M6
01/06/2022-4,28%-144,003.223,003.970,003.110,003.970,00324K4
31/05/2022-6,99%-253,003.367,003.544,003.228,003.544,002M7
30/05/2022-22,53%-1.053,003.620,003.959,003.412,003.959,00699K38
27/05/20228,67%373,004.673,004.294,004.294,004.673,00327K3
26/05/202219,31%696,004.300,004.154,004.154,004.327,003M7
25/05/202214,92%468,003.604,003.550,003.550,003.656,0018K3
24/05/2022-18,33%-704,003.136,002.855,002.745,003.300,006M28
23/05/202236,80%1.033,003.840,003.199,003.199,003.911,002M32
20/05/202238,62%782,002.807,002.392,002.206,002.807,002M44
19/05/2022-0,30%-6,002.025,001.935,001.825,002.089,00626K8
18/05/2022-32,50%-978,002.031,002.280,001.950,002.280,00198K13
17/05/2022-2,94%-91,003.009,003.635,003.009,003.656,006M16
16/05/202215,67%420,003.100,002.650,002.650,003.100,00804K29
13/05/202236,04%710,002.680,002.703,002.680,002.982,001M60
12/05/202217,75%297,001.970,001.550,001.550,002.059,003M16
11/05/202216,02%231,001.673,001.673,001.608,002.004,0014M38
10/05/2022-12,61%-208,001.442,001.400,001.291,001.473,004M18
09/05/2022-32,87%-808,001.650,001.750,001.614,001.862,002M29
06/05/20223,80%90,002.458,002.635,002.369,002.831,00485K9
05/05/2022-35,69%-1.314,002.368,002.696,002.087,002.696,00870K33
04/05/202214,85%476,003.682,002.606,002.560,003.682,00389K8
03/05/202212,37%353,003.206,003.319,003.040,003.357,007M8
02/05/2022-38,10%-1.756,002.853,003.994,002.853,004.085,006M29
29/04/2022-6,79%-336,004.609,006.337,004.609,006.502,00917K55
27/04/202212,39%545,004.945,004.981,004.914,005.094,00369K10
26/04/2022-29,49%-1.840,004.400,005.373,004.362,005.562,002M45
25/04/2022-40,95%-4.328,006.240,006.275,006.240,006.279,00207K9
18/03/2022--10.568,0010.121,0010.118,0010.568,002M4


*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