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: IBOVL123

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: ibovl123

Opção IBOVL123 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/2023-60,26%-455,00300,00550,00155,00550,00414K23
11/12/2023-17,93%-165,00755,00750,00635,00825,001M43
08/12/202344,88%285,00920,00530,00490,001.130,00119K15
07/12/2023-15,33%-115,00635,00965,00615,00965,002M29
06/12/2023-47,18%-670,00750,001.290,00750,001.290,00219K21
05/12/2023-0,70%-10,001.420,001.765,001.210,001.765,004M13
04/12/2023-28,14%-560,001.430,001.600,001.430,001.655,00523K8
30/11/202347,96%645,001.990,001.450,001.420,001.990,00564K5
29/11/2023-26,50%-485,001.345,001.855,001.345,001.855,006M12
28/11/202335,56%480,001.830,001.400,001.190,001.830,00473K19
27/11/2023-10,00%-150,001.350,001.500,001.160,001.505,001M97
24/11/2023-28,23%-590,001.500,001.500,001.500,001.500,0015K1
23/11/202317,42%310,002.090,002.180,002.060,002.180,00461K9
22/11/20230,00%0,001.780,001.955,001.780,002.260,003M16
21/11/2023-9,87%-195,001.780,001.760,001.575,001.835,002M128
20/11/202318,26%305,001.975,001.745,001.590,002.040,002M124
17/11/20238,44%130,001.670,001.630,001.500,001.739,009M103
16/11/202329,41%350,001.540,001.380,001.241,001.558,005M70
14/11/2023120,37%650,001.190,001.000,00837,001.211,003M94
13/11/2023-16,15%-104,00540,00549,00540,00549,00191K6
10/11/202368,15%261,00644,00503,00503,00650,00745K16
09/11/2023-13,93%-62,00383,00451,00382,00452,00480K7
08/11/2023-14,75%-77,00445,00444,00444,00445,00711K4
07/11/202337,37%142,00522,00477,00476,00522,0017K12
06/11/2023-18,80%-88,00380,00380,00380,00380,00356K1
03/11/202334,10%119,00468,00477,00400,00481,002M28
01/11/202313,68%42,00349,00349,00349,00349,0015K1
26/10/202337,67%84,00307,00251,00251,00352,00364K142
20/10/2023-37,71%-135,00223,00223,00223,00223,0018K2
19/10/2023-52,77%-400,00358,00358,00358,00358,009K9
26/09/2023-35,38%-415,00758,00874,00758,00875,002M4
21/09/2023-26,69%-427,001.173,001.173,001.173,001.173,004K1
19/09/2023-14,48%-271,001.600,001.530,001.500,001.600,0040K4
18/09/2023-16,40%-367,001.871,001.871,001.871,001.871,00468K1
14/09/202324,33%438,002.238,002.200,002.148,002.300,0042K5
12/09/202316,13%250,001.800,001.682,001.682,001.859,00615K33
06/09/2023-33,19%-770,001.550,001.550,001.550,001.550,008K1
29/08/202331,07%550,002.320,002.313,002.313,002.320,0074K2
25/08/202313,32%208,001.770,001.770,001.770,001.770,0074K1
21/08/2023-52,38%-1.718,001.562,001.562,001.562,001.562,0078K1
09/08/2023-37,09%-1.934,003.280,003.280,003.280,003.280,00328K2
03/08/20238,33%401,005.214,005.214,005.214,005.214,00261K1
01/08/2023-10,02%-536,004.813,004.832,004.804,004.838,002M28
31/07/202339,81%1.523,005.349,005.411,005.330,005.478,00177K7
17/07/2023-20,28%-973,003.826,003.831,003.806,003.841,001M38
07/07/2023-0,23%-11,004.799,004.799,004.799,004.799,0024K5
26/06/2023-11,12%-602,004.810,004.849,004.810,004.851,001M24
19/06/2023-9,89%-594,005.412,005.412,005.412,005.412,005K1
15/06/202318,48%937,006.006,005.881,005.778,006.006,00477K3
14/06/2023126,09%2.827,005.069,005.133,005.061,005.545,00329K55
15/03/20235.113,95%2.199,002.242,002.242,002.242,002.242,001M1
07/12/2022-14,00%-7,0043,0043,0043,0043,002K1
06/12/202211,11%5,0050,0050,0050,0050,00501
05/12/2022-63,71%-79,0045,0058,0045,0058,0048K4
02/12/202236,26%33,00124,00131,00116,00131,0014K8
01/12/2022-82,53%-430,0091,0091,0091,0091,003K1
30/11/2022294,70%389,00521,00521,00521,00521,0052K1
29/11/2022144,44%78,00132,00132,00132,00132,007K1
28/11/2022-70,00%-126,0054,0054,0054,0054,0032K1
25/11/2022-16,28%-35,00180,00180,00180,00180,009K3
24/11/202291,96%103,00215,00262,00201,00266,007K10
23/11/20220,90%1,00112,00105,0080,00113,00564K6
22/11/2022-32,73%-54,00111,00134,0097,00135,00487K16
21/11/2022-45,90%-140,00165,00165,00165,00165,001M3
18/11/202253,27%106,00305,00303,00265,00318,005M7
17/11/2022-40,77%-137,00199,00200,00199,00200,00200K2
16/11/2022-43,72%-261,00336,00686,00336,00686,005K4
14/11/2022-10,36%-69,00597,00844,00597,00853,0013K6
11/11/202291,38%318,00666,00519,00519,00791,0078K38
10/11/2022-60,36%-530,00348,00582,00348,00613,00175K53
09/11/2022-44,01%-690,00878,001.393,00878,001.407,00136K36
08/11/202215,12%206,001.568,001.359,001.322,001.700,00746K26
07/11/2022-46,86%-1.201,001.362,002.024,001.362,002.072,00308K63
04/11/202242,31%762,002.563,002.767,002.276,002.804,004M46
03/11/2022-24,33%-579,001.801,001.351,001.224,001.913,00711K127
01/11/202270,12%981,002.380,001.796,001.581,002.380,00178K53
31/10/2022-34,29%-730,001.399,001.000,001.000,001.475,001M88
28/10/2022-10,21%-242,002.129,001.966,001.732,002.189,00382K40
27/10/202225,78%486,002.371,002.146,001.901,002.371,00367K20
26/10/2022-20,13%-475,001.885,001.854,001.805,002.040,00340K38
25/10/2022-10,67%-282,002.360,002.398,002.243,002.557,003M22
24/10/2022-33,01%-1.302,002.642,003.650,002.642,003.650,001M47
21/10/202222,03%712,003.944,003.829,003.829,003.944,00173K3
20/10/202213,28%379,003.232,003.372,003.232,003.495,001M26
19/10/20227,90%209,002.853,002.658,002.541,002.853,0019K4
18/10/202231,35%631,002.644,002.419,002.066,002.654,0025K8
17/10/202227,73%437,002.013,001.634,001.634,002.097,0069K18
14/10/2022-35,12%-853,001.576,002.101,001.576,002.101,003M74
13/10/2022-3,03%-76,002.429,001.901,001.893,002.429,004M21
11/10/2022-13,92%-405,002.505,002.505,002.505,002.505,005K1
10/10/2022-10,57%-344,002.910,002.941,002.910,003.026,00591K3
07/10/2022-4,12%-140,003.254,003.254,003.254,003.254,007K1
04/10/20222,44%81,003.394,003.914,003.394,003.932,0061K6
03/10/202257,31%1.207,003.313,003.236,003.236,003.421,00446K66
30/09/202236,40%562,002.106,001.941,001.936,002.185,00223K54
29/09/2022-16,04%-295,001.544,001.618,001.468,001.621,00490K158
28/09/20220,27%5,001.839,001.815,001.814,001.987,004M121
27/09/2022-25,23%-619,001.834,001.834,001.834,001.834,0011K1
23/09/2022-12,08%-337,002.453,002.465,002.453,002.465,0030K2
21/09/202223,56%532,002.790,002.807,002.646,002.807,0066K4
16/09/2022-35,74%-1.256,002.258,002.258,002.258,002.258,0014K1
13/09/2022-16,75%-707,003.514,003.520,003.506,003.520,00105K5
12/09/20229,84%378,004.221,004.282,004.221,004.342,007M11
09/09/202224,05%745,003.843,003.843,003.843,003.843,0023K1
06/09/2022-23,01%-926,003.098,003.490,003.037,003.539,006M9
05/09/202216,67%575,004.024,004.023,004.023,004.024,002M2
30/08/2022-18,87%-802,003.449,004.059,003.449,004.059,00924K8
29/08/2022-3,08%-135,004.251,004.220,004.220,004.338,006M8
26/08/2022-1,02%-45,004.386,004.629,004.386,004.629,0054K2
25/08/20220,82%36,004.431,004.375,004.275,004.440,00548K5
24/08/202215,29%583,004.395,004.564,004.274,004.741,0010M12
19/08/2022-11,35%-488,003.812,004.085,003.812,004.085,00119K5
18/08/2022-7,94%-371,004.300,004.611,004.300,004.611,00107K4
16/08/2022-1,75%-83,004.671,004.670,004.642,004.834,00439K16
15/08/2022--4.754,003.941,003.846,004.770,00830K32


*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