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: IBOVF116

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: ibovf116

Opção IBOVF116 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/04/2024579,75%11.595,0013.595,0013.590,0013.590,0013.595,00720K2
13/06/202323,00%374,002.000,002.000,002.000,002.000,002K1
12/06/20238,40%126,001.626,001.550,001.550,001.626,00652K2
09/06/202363,04%580,001.500,001.351,001.319,001.921,00372K14
07/06/202324,83%183,00920,001.000,00590,001.225,004M76
06/06/2023137,74%427,00737,00331,00315,00741,005M99
05/06/2023-12,92%-46,00310,00310,00225,00314,00191K31
02/06/202378,00%156,00356,00440,00343,00498,00895K95
01/06/2023124,72%111,00200,0071,0058,00200,00369K22
31/05/2023-22,61%-26,0089,00122,0089,00122,00122K2
30/05/2023-59,22%-167,00115,00246,00115,00246,0014K8
29/05/2023-36,34%-161,00282,00318,00276,00318,00169K22
26/05/202334,65%114,00443,00529,00281,00530,003M197
25/05/20238,94%27,00329,00376,00329,00376,007052
24/05/2023-29,11%-124,00302,00340,00260,00370,00102K125
23/05/2023-11,25%-54,00426,00397,00397,00670,003M13
22/05/2023-27,27%-180,00480,00711,00480,00711,0030K13
19/05/202320,00%110,00660,00520,00520,00680,0021K7
18/05/202319,31%89,00550,00420,00420,00550,0068K8
17/05/2023-7,80%-39,00461,00488,00461,00488,001M2
16/05/2023-10,71%-60,00500,00675,00500,00700,0019K13
15/05/202328,44%124,00560,00506,00480,00560,003K4
12/05/2023-3,11%-14,00436,00459,00436,00459,00482K7
11/05/2023-3,02%-14,00450,00382,00376,00450,005K13
09/05/202336,47%124,00464,00395,00395,00468,0012K10
08/05/202336,00%90,00340,00350,00340,00350,0010K2
05/05/20230,00%0,00250,00250,00250,00250,002501
02/05/2023-4,58%-12,00250,00250,00250,00250,002501
28/04/202320,18%44,00262,00262,00262,00262,003K1
26/04/2023-29,68%-92,00218,00218,00218,00218,002K1
25/04/2023-17,33%-65,00310,00275,00275,00310,003K2
24/04/2023-22,84%-111,00375,00375,00375,00375,003751
20/04/202311,72%51,00486,00375,00375,00486,005K4
19/04/2023-36,50%-250,00435,00500,00432,00500,008K7
18/04/2023-27,44%-259,00685,00685,00685,00685,00137K7
17/04/2023-8,88%-92,00944,00938,00938,00944,006K2
13/04/2023-11,30%-132,001.036,001.036,001.036,001.036,0010K1
12/04/20237,35%80,001.168,001.150,001.149,001.448,00875K42
11/04/2023172,00%688,001.088,00815,00791,001.088,003M30
10/04/20235,26%20,00400,00450,00400,00450,008502
06/04/2023-37,29%-226,00380,00380,00380,00380,001K1
04/04/2023-5,31%-34,00606,00565,00565,00606,002K2
31/03/202329,55%146,00640,00810,00640,00810,00828K11
27/03/202327,98%108,00494,00515,00493,00550,00441K22
24/03/20232,66%10,00386,00386,00386,00386,003861
23/03/2023-43,71%-292,00376,00376,00376,00376,001K1
21/03/2023-15,76%-125,00668,00768,00658,00768,00730K5
20/03/2023-16,70%-159,00793,00723,00723,00793,00800K4
17/03/2023-4,80%-48,00952,00952,00952,00952,003K1
15/03/2023-56,29%-1.288,001.000,00847,00847,001.000,0054K20
24/02/2023-21,67%-633,002.288,002.637,002.158,002.671,0036K5
22/02/2023-21,84%-816,002.921,002.911,002.911,002.945,0026K3
10/02/2023-36,86%-2.182,003.737,003.737,003.737,003.737,00374K1
02/02/2023-10,54%-697,005.919,005.919,005.919,005.919,006K1
30/01/2023-1,19%-80,006.616,006.616,006.616,006.616,007K1
24/01/20231,93%127,006.696,006.733,006.696,006.775,0027K3
23/01/2023-0,95%-63,006.569,006.555,006.555,006.569,0013K2
19/01/2023-12,66%-961,006.632,006.632,006.632,006.632,007K1
18/01/202313,23%887,007.593,007.227,007.227,007.593,0030K4
17/01/20231,59%105,006.706,006.627,006.627,006.706,0027K4
13/01/2023-13,33%-1.015,006.601,006.601,006.601,006.601,0066K1
12/01/202330,86%1.796,007.616,007.616,007.616,007.616,0015M1
09/01/202318,78%920,005.820,005.820,005.820,005.820,0017K1
02/01/2023-15,08%-870,004.900,004.900,004.900,004.900,0010K1
21/12/202225,43%1.170,005.770,005.770,005.770,005.770,0017K1
14/12/2022-25,83%-1.602,004.600,004.278,004.181,004.723,00101K18
13/12/2022123.940,00%6.197,006.202,006.153,006.153,006.202,00578K2
09/06/2022-86,11%-31,005,0020,005,0020,008604
07/06/2022-64,00%-64,0036,0070,0036,0072,0033K4
06/06/2022-50,00%-100,00100,00100,00100,00100,0010001
03/06/2022-46,24%-172,00200,00230,00200,00230,00215K3
02/06/2022-4,62%-18,00372,00400,00310,00456,00474K25
01/06/202214,71%50,00390,00375,00250,00390,00124K12
31/05/2022-23,60%-105,00340,00450,00305,00450,00132K21
30/05/2022-29,92%-190,00445,00648,00445,00735,0046K20
27/05/2022-4,08%-27,00635,00585,00585,00763,002M42
26/05/202259,52%247,00662,00390,00390,00668,002M29
25/05/2022-3,04%-13,00415,00440,00415,00481,0092K10
24/05/2022-32,06%-202,00428,00480,00380,00480,00801K6
23/05/202266,23%251,00630,00453,00409,00635,003M154
20/05/202251,60%129,00379,00341,00306,00379,001M13
19/05/2022-16,67%-50,00250,00250,00234,00258,0030K33
18/05/2022-40,24%-202,00300,00451,00300,00451,00960K76
17/05/2022-14,19%-83,00502,00630,00495,00630,001M26
16/05/202222,90%109,00585,00440,00440,00585,00535K8
13/05/202229,35%108,00476,00566,00476,00566,00207K7
12/05/2022-0,54%-2,00368,00400,00351,00400,00361K40
11/05/202235,53%97,00370,00370,00370,00370,002K1
10/05/2022-9,90%-30,00273,00273,00273,00273,00273K1
09/05/2022-41,28%-213,00303,00313,00301,00351,00330K14
06/05/20221,78%9,00516,00546,00516,00562,0039K7
05/05/2022-44,29%-403,00507,00750,00487,00758,00562K31
04/05/202215,48%122,00910,00670,00580,00910,0044K12
02/05/2022-63,04%-1.344,00788,00800,00761,00809,0021K6
29/04/202242,32%634,002.132,002.132,002.132,002.132,00107K1
28/04/2022-13,36%-231,001.498,001.500,001.488,001.502,0028K7
27/04/202223,94%334,001.729,001.729,001.729,001.729,002K1
26/04/2022-42,36%-1.025,001.395,001.570,001.388,001.570,0032K8
25/04/2022-0,12%-3,002.420,002.015,001.983,002.420,00307K6
22/04/2022-37,50%-1.454,002.423,002.850,002.422,002.987,002M15
20/04/2022-31,74%-1.803,003.877,003.698,003.697,003.877,002M3
14/04/2022-3,73%-220,005.680,005.680,005.680,005.680,00153K1
13/04/2022-17,90%-1.286,005.900,005.661,005.661,006.306,0054K6
08/04/2022-8,85%-698,007.186,006.672,006.672,007.558,00832K15
07/04/2022-13,51%-1.232,007.884,007.210,007.210,007.884,00479K7
30/03/20222,14%191,009.116,009.116,009.116,009.116,00574K2
29/03/20228,81%723,008.925,008.925,008.925,008.925,00446K1
28/03/2022-5,64%-490,008.202,007.943,007.943,008.202,00414K2
25/03/20220,65%56,008.692,009.090,008.692,009.119,00224K11
24/03/202215,56%1.163,008.636,008.803,008.636,008.827,00141K5
22/03/20227,85%544,007.473,007.678,007.473,007.678,00475K5
21/03/202213,63%831,006.929,006.572,006.444,006.972,00587K29
07/03/2022--6.098,006.098,006.098,006.098,00305K1


*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