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: IBOVL109

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: ibovl109

Opção IBOVL109 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/2023-83,33%-75,0015,0070,0015,0070,0012K2
11/12/2023-71,43%-225,0090,00195,0090,00195,004802
08/12/202385,29%145,00315,00130,00130,00315,0040K4
07/12/2023-33,33%-85,00170,00290,00170,00290,0065K16
06/12/2023-55,65%-320,00255,00415,00255,00415,00364K54
05/12/2023-7,26%-45,00575,00765,00480,00765,0061K7
04/12/2023-48,33%-580,00620,00870,00620,00870,00252K26
01/12/202328,34%265,001.200,00960,00735,001.220,001M38
30/11/202315,43%125,00935,00730,00730,001.025,00518K26
29/11/2023-2,99%-25,00810,00825,00780,00825,0044K10
28/11/202328,46%185,00835,00915,00835,00955,00532K12
27/11/2023-18,24%-145,00650,00670,00590,00670,00683K270
24/11/2023-30,87%-355,00795,00795,00795,00795,0040K1
23/11/202319,79%190,001.150,001.150,001.150,001.150,006K1
22/11/20237,26%65,00960,001.130,00960,001.280,002M24
21/11/2023-19,37%-215,00895,001.010,00885,001.010,0024K7
20/11/202324,58%219,001.110,001.015,00955,001.175,00262K10
17/11/2023-1,76%-16,00891,00945,00832,001.007,00177K15
16/11/202335,58%238,00907,00900,00880,00929,00153K16
14/11/2023138,93%389,00669,00537,00537,00688,00184K14
13/11/2023-19,08%-66,00280,00280,00280,00280,005601
10/11/202328,15%76,00346,00374,00346,00379,0020K14
09/11/2023-16,92%-55,00270,00275,00270,00275,0013K3
08/11/2023170,83%205,00325,00325,00325,00325,0014K4
25/10/2023-45,21%-99,00120,00120,00120,00120,006K1
19/10/2023-79,40%-844,00219,00219,00219,00219,004K6
19/09/2023-37,43%-636,001.063,001.092,001.061,001.163,0033K10
14/09/2023-5,61%-101,001.699,001.494,001.414,001.704,00718K34
29/08/202327,66%390,001.800,001.800,001.800,001.800,009K1
22/08/2023-6,00%-90,001.410,001.410,001.410,001.410,00141K2
17/08/2023-62,97%-2.551,001.500,001.500,001.500,001.500,002K1
01/08/202312,53%451,004.051,004.050,004.050,004.051,00932K4
28/07/2023-23,49%-1.105,003.600,003.600,003.600,003.600,0018K1
25/07/202317,57%703,004.705,004.645,004.645,004.705,00703K2
13/07/20233,65%141,004.002,004.075,004.002,004.075,002M10
10/07/2023-14,41%-650,003.861,003.827,003.827,003.861,00157K2
03/07/20233,46%151,004.511,004.511,004.511,004.511,0036K4
30/06/20238,00%323,004.360,004.350,004.325,004.360,00326K3
29/06/202315,67%547,004.037,003.722,003.722,004.037,00222K2
28/06/2023-2,95%-106,003.490,003.810,003.490,003.810,00960K6
27/06/2023-9,15%-362,003.596,004.076,003.519,004.076,002M27
26/06/2023-9,22%-402,003.958,004.231,003.958,004.258,0049K9
23/06/2023-8,96%-429,004.360,004.360,004.360,004.360,004K1
21/06/2023-3,66%-182,004.789,004.789,004.789,004.789,0010K1
19/06/20234,61%219,004.971,004.491,004.478,005.014,00254K36
15/06/202323.660,00%4.732,004.752,005.066,004.752,005.066,0034K6
13/12/2022-93,33%-280,0020,00195,0020,00195,0036K7
12/12/2022-66,25%-589,00300,00676,00102,00699,00502K47
09/12/2022-2,31%-21,00889,001.077,00826,001.195,001M51
08/12/2022-55,83%-1.150,00910,001.794,00816,001.998,00500K56
07/12/2022-27,13%-767,002.060,002.209,001.715,002.574,00365K84
06/12/202220,81%487,002.827,002.549,002.142,003.181,001M105
05/12/2022-51,81%-2.516,002.340,003.568,002.303,003.568,00203K75
02/12/202228,50%1.077,004.856,002.844,002.792,004.856,002M34
01/12/2022-3,79%-149,003.779,003.939,003.659,004.345,00903K13
30/11/2022-6,12%-256,003.928,004.237,003.343,004.273,001M53
29/11/202254,73%1.480,004.184,003.192,003.192,004.417,00681K64
28/11/2022-12,21%-376,002.704,002.740,002.704,003.058,00851K31
25/11/2022-39,14%-1.981,003.080,004.539,003.036,004.539,00939K93
24/11/202268,53%2.058,005.061,003.738,003.738,005.095,00879K63
23/11/20221,28%38,003.003,002.738,002.738,003.062,0029K6
22/11/2022-26,79%-1.085,002.965,003.317,002.921,003.718,0061K13
21/11/20225,41%208,004.050,004.302,003.156,004.302,00466K16
18/11/2022-4,05%-162,003.842,005.010,003.602,005.356,00112K22
17/11/2022-40,39%-2.713,004.004,003.917,003.257,004.004,005M16
11/11/202228,14%1.475,006.717,005.314,005.314,006.717,002M3
10/11/2022-29,64%-2.208,005.242,005.650,005.242,005.650,00107K6
09/11/2022-5,05%-396,007.450,007.450,007.450,007.450,0052K1
30/09/202214,32%983,007.846,006.909,006.909,007.846,002M9
29/09/2022-4,69%-338,006.863,006.448,005.870,006.863,0051K4
28/09/2022-0,81%-59,007.201,007.201,007.201,007.201,0014K1
27/09/2022-6,01%-464,007.260,008.270,007.198,008.392,001M11
26/09/2022-28,47%-3.075,007.724,008.445,007.724,008.727,005M35
22/09/20228,20%818,0010.799,009.366,009.131,0010.799,003M17
21/09/20225,13%487,009.981,009.371,008.883,009.981,002M17
20/09/2022-1,00%-96,009.494,009.510,009.264,009.628,00421K7
19/09/202220,54%1.634,009.590,008.182,008.182,009.590,00343K11
16/09/2022-7,64%-658,007.956,007.887,007.761,007.956,00966K7
15/09/2022-19,28%-2.057,008.614,009.444,008.614,009.444,0072K2
09/09/202225,06%2.138,0010.671,0010.298,0010.249,0010.677,00188K6
08/09/2022-6,97%-639,008.533,008.533,008.533,008.533,0034K1
06/09/2022-18,54%-2.088,009.172,009.962,009.172,009.962,00113K3
05/09/20227,26%762,0011.260,0011.260,0011.260,0011.260,0034K1
02/09/202218,41%1.632,0010.498,0010.536,0010.498,0010.536,0063K2
01/09/2022-26,31%-3.165,008.866,009.286,008.616,009.286,00358K10
24/08/202221,99%2.169,0012.031,0012.031,0012.031,0012.031,00529K3
22/08/2022-13,03%-1.478,009.862,009.743,009.634,0010.108,001M13
19/08/2022-5,68%-683,0011.340,0011.340,0011.340,0011.340,0034K1
17/08/20221,60%189,0012.023,0011.949,0011.948,0012.024,00719K4
16/08/20220,42%50,0011.834,0011.834,0011.834,0011.834,001M3
15/08/20221,62%188,0011.784,0011.558,0011.558,0011.784,0070K2
12/08/20227,80%839,0011.596,0010.662,0010.603,0011.596,00402K12
11/08/20225,35%546,0010.757,0010.860,0010.757,0010.860,0097K3
10/08/20229,50%886,0010.211,0010.008,009.953,0010.211,00201K5
09/08/202234,33%2.383,009.325,009.457,009.274,009.457,00112K3
04/08/202217,72%1.045,006.942,006.845,006.845,006.942,00172K5
03/08/20222,40%138,005.897,005.895,005.895,005.897,0059K2
02/08/20221,79%101,005.759,005.807,005.759,005.807,0058K2
01/08/20221,07%60,005.658,005.506,005.506,005.658,0056K2
29/07/20225,25%279,005.598,005.659,005.598,005.659,0056K2
28/07/202216,57%756,005.319,005.094,005.094,005.319,0057K2
27/07/20220,11%5,004.563,004.718,004.563,004.718,0056K2
26/07/2022-4,92%-236,004.558,004.558,004.558,004.558,0027K1
25/07/202212,01%514,004.794,004.692,004.643,004.794,00170K6
22/07/2022-1,02%-44,004.280,004.589,004.090,004.589,00156K6
21/07/202221,12%754,004.324,003.772,003.713,004.324,0096K4
14/07/2022-25,08%-1.195,003.570,003.746,003.570,003.746,0044K2
13/07/2022-18,76%-1.100,004.765,004.734,004.734,004.880,00208K4
08/07/2022-2,41%-145,005.865,006.074,005.865,006.074,0095K3
07/07/202226,29%1.251,006.010,006.010,006.010,006.010,0030K1
06/07/2022-6,87%-351,004.759,005.126,004.727,005.236,00119K4
05/07/2022-4,40%-235,005.110,004.599,004.599,005.110,0059K4
04/07/2022-13,20%-813,005.345,005.345,005.345,005.345,0016K1
29/06/2022-2,73%-173,006.158,006.211,006.158,006.211,0037K2
28/06/2022-3,74%-246,006.331,006.936,006.331,006.936,00112K8
27/06/20229,47%569,006.577,006.577,006.577,006.577,0013K1
22/06/2022--6.008,006.008,006.008,006.008,00300K1


*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