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: IBOVF112

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: ibovf112

Opção IBOVF112 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2023-2,14%-120,005.500,005.500,005.500,005.500,006K1
12/06/20234,44%239,005.620,005.940,005.620,005.940,00198K5
09/06/202340,13%1.541,005.381,004.800,004.800,005.381,0059K2
07/06/202312,94%440,003.840,004.330,003.840,004.400,001M5
06/06/202373,74%1.443,003.400,002.450,002.450,003.400,003M19
05/06/2023-4,07%-83,001.957,001.870,001.550,001.957,0019K8
02/06/202387,50%952,002.040,001.980,001.880,002.280,002M42
01/06/202367,38%438,001.088,00550,00500,001.100,00984K56
31/05/2023-23,44%-199,00650,00693,00590,00701,00564K27
30/05/2023-36,40%-486,00849,001.600,00671,001.600,00983K92
29/05/2023-12,52%-191,001.335,001.540,001.244,001.614,003M23
26/05/20231,87%28,001.526,001.889,001.320,002.055,002M97
25/05/202342,67%448,001.498,001.631,001.318,001.879,00136K21
24/05/2023-30,14%-453,001.050,001.069,00968,001.212,00457K54
23/05/2023-12,41%-213,001.503,001.700,001.503,002.070,002M91
22/05/2023-15,92%-325,001.716,002.246,001.716,002.340,00694K38
19/05/202312,14%221,002.041,001.659,001.659,002.083,00507K18
18/05/202322,15%330,001.820,001.527,001.472,001.820,002M11
17/05/202316,04%206,001.490,001.514,001.468,001.701,00481K30
16/05/2023-13,65%-203,001.284,001.640,001.284,002.016,00744K32
15/05/202310,07%136,001.487,001.500,001.291,001.500,0033K8
12/05/2023-4,18%-59,001.351,001.434,001.270,001.435,002M36
11/05/202323,25%266,001.410,00983,00980,001.530,00499K14
09/05/202333,02%284,001.144,001.200,001.126,001.200,0092K6
08/05/20237,50%60,00860,00944,00850,00973,00596K32
05/05/202369,13%327,00800,00795,00795,00811,007K3
04/05/202315,65%64,00473,00472,00471,00473,00826K6
03/05/2023-6,62%-29,00409,00413,00350,00413,00107K25
02/05/2023-35,59%-242,00438,00663,00438,00665,0066K23
28/04/20236,42%41,00680,00650,00650,00680,0011K2
27/04/2023-19,72%-157,00639,00639,00639,00639,006K1
26/04/20236,42%48,00796,00796,00796,00796,00159K1
25/04/2023-19,91%-186,00748,00725,00724,00748,00603K13
24/04/2023-11,05%-116,00934,00934,00934,00934,009341
20/04/20232,04%21,001.050,001.048,001.048,001.115,00464K21
19/04/2023-36,28%-586,001.029,001.104,001.024,001.161,00596K7
17/04/20237,67%115,001.615,001.800,001.615,001.925,002M10
14/04/2023-29,25%-620,001.500,001.614,001.484,001.614,00152K11
13/04/2023-13,01%-317,002.120,002.230,002.057,002.230,00522K16
12/04/202314,09%301,002.437,002.431,002.270,002.875,002M33
11/04/2023131,42%1.213,002.136,001.404,001.404,002.136,00726K42
10/04/20233,13%28,00923,00923,00923,00923,002M2
05/04/2023-22,84%-265,00895,00895,00895,00895,004K5
04/04/2023-9,66%-124,001.160,001.204,001.160,001.235,0014K4
31/03/2023-22,09%-364,001.284,001.614,001.284,001.614,005M5
30/03/202331,84%398,001.648,001.618,001.618,001.838,0052K16
28/03/202349,34%413,001.250,001.255,001.250,001.255,0025K2
24/03/2023-32,17%-397,00837,00837,00837,00837,0050K1
22/03/2023-16,17%-238,001.234,001.234,001.234,001.234,0019K1
21/03/2023-27,06%-546,001.472,001.472,001.472,001.472,00227K1
16/03/20231,87%37,002.018,002.005,002.005,002.018,0012K2
15/03/20230,41%8,001.981,001.597,001.597,002.009,002M8
14/03/2023-16,40%-387,001.973,002.238,001.972,002.238,00408K5
13/03/2023-14,49%-400,002.360,002.130,002.116,002.360,00204K4
10/03/2023-24,57%-899,002.760,002.760,002.760,002.760,008K1
08/03/202339,13%1.029,003.659,003.659,003.659,003.659,0048K1
07/03/2023-8,01%-229,002.630,002.630,002.630,002.630,008K1
01/03/2023-28,02%-1.113,002.859,002.695,002.675,002.859,00118K7
28/02/20239,88%357,003.972,003.972,003.972,003.972,004K1
27/02/2023-37,01%-2.124,003.615,003.540,003.536,003.620,00359K7
17/02/2023-9,59%-609,005.739,005.962,005.739,005.962,0012K2
16/02/202322,08%1.148,006.348,005.604,005.604,006.348,00567K2
14/02/2023-14,54%-885,005.200,005.200,005.200,005.200,00520K1
08/02/2023-2,47%-154,006.085,006.084,006.084,006.085,004M2
06/02/2023-4,81%-315,006.239,006.239,006.239,006.239,003M1
03/02/2023-10,02%-730,006.554,006.554,006.554,006.554,00655K1
02/02/2023-6,64%-518,007.284,007.610,007.284,007.610,0022K3
01/02/2023-25,30%-2.642,007.802,007.819,007.802,007.819,0023K3
25/01/20239,41%898,0010.444,0010.408,0010.408,0010.447,0063K6
19/01/202326,42%1.995,009.546,009.546,009.546,009.546,0010K1
16/01/2023-13,46%-1.174,007.551,007.986,007.551,007.986,0031K4
13/01/20236,65%544,008.725,008.725,008.725,008.725,009K1
10/01/202312,25%893,008.181,008.241,008.181,008.241,0025K3
05/01/2023-16,12%-1.401,007.288,007.288,007.288,007.289,0013M3
29/12/2022-6,36%-590,008.689,008.689,008.689,008.689,00869K1
23/12/2022-4,64%-451,009.279,009.279,009.279,009.279,0028M1
08/12/202238.820,00%9.705,009.730,009.762,009.730,009.762,0029K3
13/06/20222.400,00%24,0025,0025,0025,0025,001504
10/06/2022-98,67%-74,001,0038,001,0038,0022K3
09/06/2022-56,65%-98,0075,0075,0075,00176,00949K11
08/06/2022-65,47%-328,00173,00290,00170,00408,00105K48
07/06/2022-27,39%-189,00501,00544,00402,00668,00640K19
06/06/2022-43,58%-533,00690,001.250,00690,001.300,00123K21
03/06/2022-43,04%-924,001.223,001.474,001.223,001.526,00321K17
02/06/202223,60%410,002.147,001.652,001.651,002.233,002M9
01/06/202222,41%318,001.737,001.700,001.278,001.848,00426K58
31/05/2022-19,79%-350,001.419,001.900,001.419,001.900,002M7
30/05/2022-18,89%-412,001.769,002.537,001.614,002.537,002M16
27/05/2022-5,99%-139,002.181,002.250,002.181,002.400,00880K15
26/05/202230,48%542,002.320,002.175,002.150,002.320,005M13
25/05/2022-11,89%-240,001.778,001.702,001.628,001.975,002M45
24/05/20222,07%41,002.018,001.490,001.280,002.058,004M33
23/05/202263,39%767,001.977,001.500,001.500,002.108,002M41
20/05/202235,04%314,001.210,001.221,001.025,001.271,00766K34
19/05/20221,93%17,00896,00920,00832,00950,00295K23
18/05/2022-47,18%-785,00879,001.311,00879,001.311,005M44
17/05/2022-2,12%-36,001.664,001.934,001.600,002.010,004M34
16/05/202221,60%302,001.700,001.230,001.230,001.745,006M24
13/05/202227,09%298,001.398,001.439,001.397,001.584,006M66
12/05/202213,99%135,001.100,001.028,00940,001.135,002M41
11/05/202240,47%278,00965,00900,00900,001.008,00116K38
10/05/2022-20,39%-176,00687,00660,00660,00687,00367K2
09/05/2022-37,87%-526,00863,001.044,00816,001.056,00664K49
06/05/20220,80%11,001.389,001.321,001.321,001.652,003M30
05/05/2022-37,05%-811,001.378,001.707,001.122,001.707,002M31
04/05/202213,71%264,002.189,001.424,001.330,002.189,009M55
03/05/2022-2,33%-46,001.925,001.953,001.924,002.019,004M40
02/05/2022-38,25%-1.221,001.971,002.803,001.760,002.803,006M104
29/04/2022-11,80%-427,003.192,004.373,003.192,004.461,00260K17
28/04/202212,25%395,003.619,003.280,003.280,003.716,00421K8
27/04/20223,93%122,003.224,003.285,003.224,003.337,00514K5
26/04/2022-19,03%-729,003.102,003.139,003.102,003.140,0012M7
25/04/2022-9,99%-425,003.831,003.588,003.588,003.831,00210K16
22/04/2022-33,42%-2.136,004.256,005.101,004.208,005.101,00652K28
20/04/2022-37,87%-3.896,006.392,006.157,006.118,006.392,001M18
07/04/20227,33%703,0010.288,009.945,009.944,0010.288,005M3
21/03/202281,71%4.310,009.585,009.409,009.305,009.585,00613K7
17/03/2022--5.275,005.275,005.275,005.275,001M1


*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