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: IBOVL119

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: ibovl119

Opção IBOVL119 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/12/202260,00%15,0040,0039,0039,0040,00182K6
08/12/2022-67,11%-51,0025,0020,0020,0025,0014K16
07/12/202228,81%17,0076,0056,0050,00105,00294K112
06/12/2022-34,44%-31,0059,00135,0049,00153,00629K10
05/12/2022-68,31%-194,0090,00226,0090,00246,00865K38
02/12/202283,23%129,00284,00129,00129,00421,003M98
01/12/2022-57,30%-208,00155,00281,00155,00281,0020K8
30/11/202219,41%59,00363,00308,00210,00363,00263K26
29/11/2022137,50%176,00304,00230,00229,00430,004M58
28/11/2022-39,05%-82,00128,00200,00128,00200,00278K78
25/11/2022-58,00%-290,00210,00414,00209,00414,00379K29
24/11/2022122,22%275,00500,00320,00320,00600,00616K290
23/11/2022-7,02%-17,00225,00207,00175,00292,00135K79
22/11/2022-36,15%-137,00242,00285,00203,00286,0010M250
21/11/2022-11,24%-48,00379,00460,00292,00460,00203K61
18/11/2022-14,26%-71,00427,00600,00389,00700,00172K45
17/11/2022-32,06%-235,00498,00435,00291,00498,00759K64
16/11/2022-53,87%-856,00733,001.313,00600,001.332,001M81
14/11/202223,18%299,001.589,001.561,001.103,001.635,0042M60
11/11/202241,76%380,001.290,00850,00649,001.443,0015M140
10/11/2022-42,15%-663,00910,001.092,00737,001.271,009M216
09/11/2022-38,70%-993,001.573,002.426,001.473,002.479,002M32
08/11/20223,47%86,002.566,002.300,002.300,002.934,00452K31
07/11/2022-34,87%-1.328,002.480,003.396,002.405,003.396,001M62
04/11/202220,28%642,003.808,004.339,003.463,004.372,0085M81
03/11/2022-15,75%-592,003.166,002.276,002.276,003.166,001M18
01/11/202236,80%1.011,003.758,003.034,002.715,003.758,002M62
31/10/2022-14,56%-468,002.747,001.818,001.704,002.776,0016M29
28/10/2022-2,58%-85,003.215,002.788,002.788,003.215,002M6
27/10/202212,02%354,003.300,003.005,002.979,003.300,003M51
26/10/2022-13,28%-451,002.946,002.918,002.808,003.269,002M10
25/10/2022-14,00%-553,003.397,003.522,003.397,003.856,003M18
24/10/2022-37,41%-2.361,003.950,005.337,003.950,005.337,00390K14
21/10/202231,92%1.527,006.311,005.144,004.000,006.311,0014M95
20/10/202218,42%744,004.784,004.555,004.534,004.831,001M55
19/10/202216,90%584,004.040,003.821,003.685,004.063,0050K13
18/10/202212,54%385,003.456,003.506,003.379,003.635,00164K19
17/10/202225,76%629,003.071,002.672,002.672,003.185,003M24
14/10/2022-26,47%-879,002.442,003.246,002.416,003.248,0016M57
13/10/2022-16,97%-679,003.321,002.870,002.841,003.643,004M60
11/10/2022-6,10%-260,004.000,004.000,004.000,004.000,0040K1
10/10/2022-15,91%-806,004.260,004.317,003.966,004.351,002M77
07/10/2022-1,97%-102,005.066,004.931,004.931,005.102,00281K4
06/10/20223,46%173,005.168,005.256,004.996,005.290,0044M54
05/10/20228,35%385,004.995,004.815,004.767,005.113,0022M12
04/10/2022-6,13%-301,004.610,005.400,004.575,005.400,0029M31
03/10/202263,92%1.915,004.911,004.278,004.278,004.911,0065M290
30/09/202219,79%495,002.996,002.699,002.670,003.104,0031M244
29/09/2022-7,06%-190,002.501,002.136,001.940,002.501,005M85
28/09/2022-3,72%-104,002.691,002.651,002.596,002.742,006M64
27/09/2022-6,83%-205,002.795,003.140,002.608,003.218,0010M18
26/09/2022-16,08%-575,003.000,003.230,003.000,003.370,0011M16
23/09/2022-19,75%-880,003.575,003.417,003.391,003.575,00302K9
22/09/202223,75%855,004.455,004.390,003.710,004.455,00607K27
21/09/2022-4,08%-153,003.600,004.063,003.600,004.063,004M7
20/09/2022-6,17%-247,003.753,004.000,003.700,004.014,005M58
19/09/202232,67%985,004.000,003.473,003.473,004.000,008M24
16/09/2022-13,73%-480,003.015,003.142,002.997,003.220,008M109
15/09/2022-12,82%-514,003.495,003.500,003.467,003.500,003M14
14/09/2022-25,54%-1.375,004.009,003.892,003.892,004.009,00413K2
12/09/20226,89%347,005.384,005.478,005.384,005.632,003M48
09/09/202225,45%1.022,005.037,004.995,004.985,005.101,003M92
06/09/2022-22,42%-1.160,004.015,004.232,004.015,004.232,0090K3
05/09/20229,18%435,005.175,005.259,005.175,005.384,0017M11
02/09/20225,57%250,004.740,004.740,004.740,004.740,0028K1
01/09/2022-14,36%-753,004.490,003.955,003.955,004.492,005M19
26/08/2022-6,46%-362,005.243,005.897,005.220,005.897,003M38
25/08/202215,57%755,005.605,005.605,005.605,005.605,0028K1
19/08/2022-18,25%-1.083,004.850,004.894,004.830,004.952,001M34
18/08/20221,52%89,005.933,005.933,005.933,005.933,0030K1
17/08/2022-1,67%-99,005.844,005.826,005.826,005.945,0012M7
16/08/2022-1,13%-68,005.943,006.045,005.943,006.045,007M5
15/08/20227,55%422,006.011,005.758,005.757,006.011,007M4
12/08/202227,25%1.197,005.589,004.696,004.696,005.595,0025M26
11/08/202233,09%1.092,004.392,005.028,004.392,005.028,00390K14
05/08/202218,28%510,003.300,003.300,003.300,003.300,003K1
04/08/202257,98%1.024,002.790,002.353,002.353,002.874,005M45
28/07/202210,03%161,001.766,001.766,001.766,001.766,0011K1
25/07/20225,38%82,001.605,001.605,001.605,001.605,0010K1
19/07/2022-15,72%-284,001.523,001.522,001.522,001.523,002M2
11/07/2022-27,34%-680,001.807,001.896,001.807,001.907,0056K5
08/07/20222,73%66,002.487,002.421,002.421,002.503,0074K5
07/07/202221,78%433,002.421,002.248,002.248,002.421,002M18
06/07/20221,07%21,001.988,001.930,001.866,001.988,0069K6
05/07/2022-13,35%-303,001.967,001.821,001.700,001.971,0082K13
01/07/202213,56%271,002.270,001.955,001.915,002.270,007M3
30/06/2022-15,37%-363,001.999,002.115,001.999,002.115,002M7
29/06/2022-27,08%-877,002.362,002.362,002.362,002.362,007K1
28/06/202211,69%339,003.239,003.261,003.239,003.266,0033K3
27/06/202224,62%573,002.900,002.700,002.700,002.947,0096K11
24/06/2022-2,19%-52,002.327,002.449,002.295,002.555,002M75
23/06/2022-8,85%-231,002.379,002.614,002.334,002.614,004M19
22/06/2022-15,15%-466,002.610,002.589,002.441,002.736,0015M43
21/06/20220,89%27,003.076,003.036,003.036,003.144,0046K3
17/06/2022-18,74%-703,003.049,003.189,003.049,003.293,0077K4
14/06/2022-51,55%-3.992,003.752,003.762,003.731,003.762,0067K3
02/06/202211,97%828,007.744,007.744,007.744,007.744,005M1
31/05/2022-16,71%-1.388,006.916,006.916,006.916,006.916,005M1
27/05/202239,03%2.331,008.304,008.304,008.304,008.304,0025M4
24/05/20229,28%507,005.973,005.972,005.972,005.973,0017M2
19/05/2022-4,86%-279,005.466,006.130,005.466,006.130,0037M4
18/05/2022-15,34%-1.041,005.745,005.744,005.744,005.745,003M2
17/05/202236,81%1.826,006.786,006.411,006.411,006.786,0033M7
10/05/2022-25,01%-1.654,004.960,004.820,004.820,004.960,0014M2
03/05/202214,03%814,006.614,006.565,006.524,006.614,0052M4
02/05/2022--5.800,005.800,005.800,005.800,006M1


*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