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: IBOVL107

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: ibovl107

Opção IBOVL107 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/2023-6,57%-320,004.550,004.495,004.495,004.740,00782K5
11/12/2023-9,81%-530,004.870,004.800,004.800,005.015,001M8
08/12/202328,57%1.200,005.400,004.400,004.400,005.400,0093K2
07/12/2023-18,13%-930,004.200,004.280,004.200,004.285,0034K3
06/12/2023-9,20%-520,005.130,004.690,004.690,005.130,0030K3
04/12/20231,35%75,005.650,005.900,005.650,005.900,0091K3
29/11/202327,72%1.210,005.575,005.570,005.570,005.575,0011M2
27/11/2023-16,22%-845,004.365,004.740,004.210,004.740,003M52
24/11/2023-9,94%-575,005.210,005.205,005.205,005.210,0011M2
23/11/202320,90%1.000,005.785,005.785,005.785,005.785,0029K1
21/11/20232,57%120,004.785,004.790,004.785,004.790,00957K2
17/11/20232,30%105,004.665,005.010,004.665,005.010,001M4
16/11/202322,45%836,004.560,004.077,003.963,004.600,0011M19
14/11/202385,64%1.718,003.724,002.222,002.222,003.737,008M43
13/11/2023-8,82%-194,002.006,001.870,001.800,002.006,002M26
10/11/202341,30%643,002.200,001.950,001.872,002.299,003M81
09/11/2023-3,71%-60,001.557,001.950,001.557,002.000,002M11
08/11/2023-13,11%-244,001.617,001.480,001.470,001.634,003M10
07/11/202324,65%368,001.861,001.600,001.600,001.861,00650K12
06/11/2023-4,29%-67,001.493,001.488,001.410,001.582,002M11
03/11/2023109,68%816,001.560,001.200,001.196,001.560,008M153
01/11/202345,88%234,00744,00744,00744,00744,002M1
31/10/2023-32,89%-250,00510,00590,00510,00591,00311K3
30/10/20238,26%58,00760,00760,00760,00760,008K1
27/10/2023-4,36%-32,00702,00675,00675,00702,001M66
26/10/202324,41%144,00734,00716,00716,00734,001M4
25/10/2023-11,14%-74,00590,00772,00590,00805,002M5
23/10/2023-37,77%-403,00664,00666,00651,00667,0026K13
19/10/2023-2,91%-32,001.067,001.034,001.014,001.067,002M16
18/10/2023-30,40%-480,001.099,001.254,001.099,001.259,00184K14
13/10/2023-17,46%-334,001.579,001.860,001.501,001.860,0056K7
11/10/2023-4,21%-84,001.913,001.763,001.763,001.913,002M6
10/10/202342,95%600,001.997,001.990,001.990,001.999,00200K10
09/10/202363,58%543,001.397,001.401,001.396,001.402,003M4
06/10/2023-25,41%-291,00854,00854,00854,00854,00128K1
05/10/2023-18,21%-255,001.145,001.140,001.140,001.145,00114K2
04/10/2023-37,97%-857,001.400,001.400,001.400,001.400,001M1
29/09/2023-44,52%-1.811,002.257,002.257,002.257,002.257,002M1
20/09/202325,13%817,004.068,004.032,003.945,004.079,00666K18
19/09/2023-10,81%-394,003.251,003.391,003.251,003.491,0082K8
18/09/2023-10,04%-407,003.645,004.102,003.645,004.105,00167K13
15/09/20236,35%242,004.052,004.121,004.052,004.121,002M2
13/09/20239,51%331,003.810,003.810,003.810,003.810,00190K1
12/09/2023-21,57%-957,003.479,003.479,003.479,003.479,00136K2
23/08/202324,92%885,004.436,004.509,004.436,004.527,004M84
22/08/2023-8,83%-344,003.551,003.551,003.551,003.551,002M1
16/08/2023-30,32%-1.695,003.895,004.350,003.895,004.350,0041K5
09/08/2023-33,48%-2.813,005.590,005.590,005.590,005.590,00559K1
31/07/202346,91%2.683,008.403,008.402,008.402,008.403,00840K2
19/07/2023-2,51%-147,005.720,005.720,005.720,005.720,00143K1
11/07/2023-27,34%-2.208,005.867,005.842,005.842,005.868,0018M5
05/07/20233,16%247,008.075,007.611,007.611,008.075,0047K6
04/07/2023-3,61%-293,007.828,007.948,007.799,007.948,00818K4
03/07/20232,73%216,008.121,007.986,007.986,008.133,0040K5
30/06/20236,34%471,007.905,007.905,007.905,007.905,008K1
29/06/2023-14,20%-1.230,007.434,007.434,007.434,007.434,00223K1
19/06/202398,99%4.310,008.664,008.664,008.664,008.664,009K1
16/05/202310,12%400,004.354,004.355,004.354,004.355,005M2
09/05/20235.391,67%3.882,003.954,003.953,003.953,003.954,005M4
13/12/2022-84,68%-398,0072,00650,0071,00650,00921K115
12/12/2022-75,26%-1.430,00470,00337,00337,00525,003M136
08/12/2022-44,20%-1.505,001.900,001.900,001.900,001.900,002K1
07/12/2022-12,74%-497,003.405,003.698,003.405,003.863,002M8
06/12/2022-27,99%-1.517,003.902,003.852,003.852,003.902,00756K2
29/11/202230,74%1.274,005.419,004.404,004.404,006.317,003M7
28/11/2022-35,56%-2.287,004.145,004.064,003.893,004.365,00195K47
24/11/202248,10%2.089,006.432,004.908,004.825,006.432,00682K9
23/11/20224,83%200,004.343,003.916,003.747,004.343,0069K17
22/11/2022-22,24%-1.185,004.143,004.835,003.919,005.072,00563K46
21/11/20226,11%307,005.328,005.525,004.200,005.652,00441K85
18/11/2022-0,38%-19,005.021,005.881,004.786,005.882,003M54
17/11/2022-40,00%-3.360,005.040,004.365,004.236,005.276,00337K60
14/11/20228,57%663,008.400,007.900,007.900,008.750,00183K8
11/11/2022-18,56%-1.763,007.737,006.527,006.527,007.878,002M7
09/11/20220,45%43,009.500,009.500,009.500,009.500,0019K1
30/09/202215,91%1.298,009.457,008.020,008.001,009.534,001M18
29/09/2022-3,35%-283,008.159,007.809,006.889,008.159,00301K20
28/09/20221,20%100,008.442,008.642,008.121,008.681,00101K6
27/09/2022-19,17%-1.979,008.342,009.207,008.181,009.476,003M18
19/09/202210,69%997,0010.321,008.974,008.974,0010.321,00155K5
16/09/2022-7,56%-763,009.324,009.036,008.965,009.324,002M7
08/09/2022-13,04%-1.512,0010.087,0010.636,009.693,0010.677,00553K15
02/09/20224,06%453,0011.599,0011.753,0011.402,0011.753,003M6
22/08/2022-6,61%-789,0011.146,0011.147,0011.146,0011.147,0067K2
12/08/20221,80%211,0011.935,0011.935,0011.935,0011.935,00597K1
11/08/20222,22%255,0011.724,0011.755,0011.724,0011.755,00493K2
10/08/20229,97%1.040,0011.469,0011.254,0011.192,0011.469,00374K11
09/08/20221,86%190,0010.429,0010.716,0010.429,0010.717,00266K8
08/08/202212,85%1.166,0010.239,0010.191,0010.191,0010.354,00123K3
05/08/202233,23%2.263,009.073,009.247,009.073,009.247,00110K3
03/08/20222,84%188,006.810,006.762,006.762,006.836,00204K6
02/08/20223,39%217,006.622,006.622,006.622,006.622,0033K1
01/08/2022-2,21%-145,006.405,006.431,006.403,006.431,0096K3
28/07/202227,56%1.415,006.550,005.938,005.938,006.550,0094K3
22/07/20224,95%242,005.135,005.051,005.051,005.135,0061K2
21/07/20224,06%191,004.893,004.893,004.893,004.893,0029K1
20/07/2022-5,83%-291,004.702,004.855,004.702,004.855,003M7
19/07/20224,41%211,004.993,004.993,004.993,004.993,0030K1
18/07/20224,59%210,004.782,005.034,004.782,005.068,0089K3
14/07/2022-19,08%-1.078,004.572,004.572,004.572,004.572,0027K1
11/07/2022-13,48%-880,005.650,005.650,005.650,005.650,0034K1
08/07/2022-8,03%-570,006.530,006.674,006.530,006.674,0099K3
07/07/202218,33%1.100,007.100,006.812,006.812,007.100,00478K4
06/07/20226,91%388,006.000,005.948,005.881,006.067,001M6
05/07/2022-18,24%-1.252,005.612,005.300,005.300,005.612,001M9
29/06/2022-17,53%-1.459,006.864,007.276,006.864,007.276,0028K2
28/06/202211,05%828,008.323,008.323,008.323,008.323,0042K1
27/06/2022--7.495,007.495,007.495,007.495,0015K1


*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