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: IBOVF111

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: ibovf111

Opção IBOVF111 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/04/2024199,30%11.320,0017.000,0017.000,0017.000,0017.000,0051K1
13/06/2023-12,62%-820,005.680,006.350,005.680,006.350,0044K2
12/06/20234,84%300,006.500,005.900,005.900,006.500,0058K2
09/06/202322,80%1.151,006.200,005.780,005.780,006.400,001M5
07/06/202329,63%1.154,005.049,005.050,005.049,005.050,004M2
06/06/202364,55%1.528,003.895,003.160,003.062,003.895,003M17
05/06/2023-13,11%-357,002.367,002.525,002.066,002.525,004M10
02/06/202369,09%1.113,002.724,002.706,002.573,003.086,0013M29
01/06/202366,43%643,001.611,00823,00743,001.618,002M62
31/05/2023-18,04%-213,00968,00950,00889,001.018,003M85
30/05/2023-33,65%-599,001.181,002.021,00942,002.024,002M109
29/05/2023-17,78%-385,001.780,001.818,001.780,001.992,002M27
26/05/202325,73%443,002.165,002.383,001.769,002.623,00398K25
25/05/202322,48%316,001.722,002.100,001.722,002.517,00297K36
24/05/2023-27,64%-537,001.406,001.565,001.337,001.599,00265K23
23/05/2023-14,86%-339,001.943,001.908,001.908,002.546,00176K31
22/05/2023-5,51%-133,002.282,002.335,002.249,002.389,006M10
19/05/20234,77%110,002.415,002.200,002.200,002.600,00701K11
18/05/202311,35%235,002.305,001.974,001.716,002.310,002M133
17/05/202321,41%365,002.070,001.939,001.851,002.254,002M95
16/05/2023-15,59%-315,001.705,002.045,001.596,002.466,00345K34
15/05/202320,24%340,002.020,001.900,001.900,002.082,00444K8
12/05/2023-6,67%-120,001.680,001.576,001.440,001.784,002M12
11/05/202314,29%225,001.800,001.220,001.220,001.887,00897K31
10/05/20234,30%65,001.575,001.397,001.217,001.575,00238K15
09/05/202324,79%300,001.510,001.080,001.080,001.608,001M51
08/05/202322,72%224,001.210,001.160,001.100,001.305,001M33
05/05/202354,79%349,00986,00686,00686,001.025,001M91
04/05/202321,10%111,00637,00457,00421,00715,00282K12
03/05/2023-16,11%-101,00526,00459,00449,00526,0020K7
02/05/2023-36,92%-367,00627,00902,00572,00902,00260K52
28/04/202324,25%194,00994,00994,00994,00994,0013K1
27/04/2023-11,50%-104,00800,00820,00800,00820,006K4
26/04/2023-33,97%-465,00904,00978,00840,00978,003M4
20/04/20239,96%124,001.369,001.363,001.360,001.369,00144K3
19/04/2023-35,26%-678,001.245,001.345,001.245,001.423,00405K14
18/04/2023-4,80%-97,001.923,001.955,001.870,001.955,0027K4
17/04/2023-23,51%-621,002.020,002.100,002.020,002.100,00417K3
13/04/2023-9,86%-289,002.641,002.641,002.641,002.641,005K1
12/04/202319,59%480,002.930,002.861,002.494,003.337,001M32
11/04/2023133,33%1.400,002.450,001.699,001.683,002.450,00164K34
06/04/2023-13,37%-162,001.050,001.050,001.050,001.050,003K1
05/04/2023-17,21%-252,001.212,001.227,001.212,001.227,009K7
04/04/2023-16,34%-286,001.464,001.429,001.429,001.464,0013K3
31/03/2023-14,84%-305,001.750,001.750,001.750,001.750,0018K1
30/03/202337,55%561,002.055,001.909,001.909,002.145,00734K4
28/03/202350,00%498,001.494,001.490,001.490,001.503,0075K9
24/03/20235,29%50,00996,00996,00996,00996,0025K1
23/03/2023-42,11%-688,00946,00971,00946,00996,0024K3
20/03/2023-30,76%-726,001.634,001.827,001.620,001.846,00196K9
15/03/2023-7,67%-196,002.360,001.830,001.830,002.360,00379K5
13/03/2023-7,53%-208,002.556,002.422,002.422,002.927,00210K14
10/03/2023-25,24%-933,002.764,003.139,002.764,003.139,0029K3
09/03/202330,08%855,003.697,003.891,003.675,003.891,00252K3
07/03/2023-13,88%-458,002.842,003.005,002.842,003.005,0018K2
06/03/2023-18,94%-771,003.300,002.904,002.786,003.300,00151K5
28/02/2023-1,31%-54,004.071,004.342,004.036,004.342,0025K3
27/02/2023-1,55%-65,004.125,004.284,004.072,004.284,00128K3
24/02/2023-17,37%-881,004.190,004.296,004.190,004.296,00129K2
23/02/20230,00%0,005.071,005.071,005.071,005.071,0010K1
22/02/2023-21,48%-1.387,005.071,005.071,005.071,005.071,00507K1
17/02/2023-6,85%-475,006.458,006.524,006.458,006.524,0019K2
16/02/202322,32%1.265,006.933,006.400,006.111,006.933,001M3
14/02/2023-18,83%-1.315,005.668,005.937,005.668,005.937,0046K6
09/02/20235,64%373,006.983,006.988,006.983,006.988,0014K2
06/02/2023-11,51%-860,006.610,006.610,006.610,006.610,00661K1
03/02/2023-11,32%-954,007.470,007.320,007.320,007.958,0068K9
01/02/2023-18,97%-1.972,008.424,009.345,008.424,009.345,00168K19
31/01/2023-2,58%-275,0010.396,0010.254,0010.147,0010.396,00257K25
25/01/20236,40%642,0010.671,0010.560,0010.546,0010.671,0063K6
23/01/20232,65%259,0010.029,0010.029,0010.029,0010.029,0010K1
20/01/2023-7,24%-762,009.770,009.907,009.770,009.907,0020K2
19/01/2023-0,87%-92,0010.532,0010.535,0010.532,0010.535,0021K2
18/01/202330,92%2.509,0010.624,0010.571,0010.571,0010.624,0021K2
16/01/2023-7,69%-676,008.115,008.263,008.039,008.263,0041K5
10/01/2023-8,32%-798,008.791,008.511,008.402,008.856,003M4
29/12/202242,21%2.846,009.589,009.579,009.579,009.589,0019K2
15/12/2022-34,67%-3.579,006.743,006.743,006.743,006.743,0094K14
08/12/2022516.000,00%10.320,0010.322,0010.325,0010.322,0010.325,0021K2
14/06/2022-93,33%-28,002,002,002,002,0021
13/06/2022-53,85%-35,0030,0049,0030,0049,003958
10/06/2022-56,95%-86,0065,0035,0035,0085,009K9
09/06/2022-62,16%-248,00151,00222,00138,00282,002M89
08/06/2022-51,28%-420,00399,00460,00300,00756,00405K98
07/06/2022-23,81%-256,00819,001.000,00744,001.002,00578K70
06/06/2022-38,04%-660,001.075,001.325,001.065,001.360,001M33
03/06/2022-33,52%-875,001.735,001.820,001.687,001.822,0037K11
02/06/202225,72%534,002.610,002.116,002.005,002.896,002M35
31/05/2022-10,90%-254,002.076,002.076,002.076,002.076,002M1
30/05/2022-20,72%-609,002.330,003.227,002.330,003.227,0048M3
27/05/2022-5,22%-162,002.939,002.860,002.702,003.023,00172K6
26/05/202235,41%811,003.101,002.802,002.801,003.101,001M19
25/05/2022-9,88%-251,002.290,002.169,002.110,002.334,003M35
24/05/20220,24%6,002.541,002.050,001.689,002.549,001M33
23/05/202241,07%738,002.535,002.062,002.062,002.585,00273K27
20/05/202249,25%593,001.797,001.433,001.419,001.806,003M129
19/05/20220,75%9,001.204,001.222,001.051,001.330,002M133
18/05/2022-41,71%-855,001.195,001.840,001.189,001.840,001M41
17/05/2022-2,38%-50,002.050,002.420,001.955,002.552,002M38
16/05/202218,64%330,002.100,001.805,001.805,002.100,002M9
13/05/202246,77%564,001.770,001.898,001.770,002.002,00201K26
12/05/2022-1,15%-14,001.206,001.201,001.201,001.237,00242K8
11/05/202233,77%308,001.220,00907,00907,001.250,003M11
10/05/2022-17,17%-189,00912,001.057,00857,001.057,0014M11
09/05/2022-34,19%-572,001.101,001.294,001.048,001.297,00972K57
06/05/2022-5,21%-92,001.673,001.857,001.570,002.008,00800K18
05/05/2022-33,27%-880,001.765,002.049,001.378,002.049,004M83
04/05/202222,97%494,002.645,001.659,001.627,002.645,00322K22
03/05/20222,48%52,002.151,002.414,002.151,002.414,004M12
02/05/2022-37,53%-1.261,002.099,002.979,002.026,002.979,00380K27
26/04/2022-21,55%-923,003.360,004.167,003.350,004.167,0018M8
25/04/2022-58,69%-6.084,004.283,004.200,003.851,004.414,00802K35
21/03/2022--10.367,0010.329,0010.329,0010.383,00155K4


*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