papéis
login
mais

Histórico da opção: IBOVL5

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 2020 e 2021

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: ibovl5

Opção IBOVL5 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/11/202042,00%1.847,006.245,004.483,004.474,006.245,003M22
23/11/202016,69%629,004.398,004.105,003.964,004.400,002M27
20/11/2020-7,21%-293,003.769,004.000,003.670,004.019,00401K4
19/11/20201,27%51,004.062,004.094,004.062,004.094,00814K19
18/11/2020-11,87%-540,004.011,004.226,003.907,004.400,003M11
17/11/202016,69%651,004.551,004.050,004.050,004.551,00539K5
16/11/202027,87%850,003.900,003.718,003.350,003.944,003M29
13/11/202044,21%935,003.050,002.430,002.400,003.050,002M12
12/11/2020-30,81%-942,002.115,002.999,002.043,002.999,005M26
11/11/2020-10,11%-344,003.057,003.057,003.057,003.057,003K1
10/11/202029,32%771,003.401,003.219,003.120,003.610,0023M13
09/11/202073,71%1.116,002.630,003.200,002.630,003.448,005M16
06/11/2020-8,52%-141,001.514,001.497,001.497,001.676,001M30
05/11/202059,13%615,001.655,001.280,001.250,001.657,003M28
04/11/202015,56%140,001.040,00910,00753,001.040,005M25
03/11/202030,43%210,00900,00886,00766,00900,00865K6
30/10/2020-32,35%-330,00690,00720,00607,00720,00365K8
29/10/20205,81%56,001.020,00778,00770,001.020,00125K5
28/10/2020-45,20%-795,00964,001.278,00964,001.278,002M29
27/10/2020-6,44%-121,001.759,001.975,001.757,001.975,00387K8
26/10/2020-20,68%-490,001.880,002.019,001.880,002.020,002M3
23/10/2020-10,57%-280,002.370,002.480,002.370,002.487,003M7
22/10/202017,10%387,002.650,002.180,002.100,002.651,003M7
21/10/20202,86%63,002.263,002.349,002.212,002.349,00406K12
20/10/202012,82%250,002.200,002.050,002.030,002.209,00949K7
19/10/202011,88%207,001.950,001.980,001.950,001.980,008K2
16/10/2020-11,52%-227,001.743,001.750,001.743,001.808,00199K4
15/10/2020-2,09%-42,001.970,001.821,001.821,001.970,003M7
14/10/20205,89%112,002.012,002.043,001.947,002.107,00890K25
13/10/20205,26%95,001.900,001.900,001.900,001.900,0063K1
09/10/202022,37%330,001.805,001.791,001.790,001.805,006M3
08/10/2020-6,53%-103,001.475,001.475,001.475,001.475,0075K1
07/10/2020-7,18%-122,001.578,001.578,001.578,001.578,00316K4
06/10/20207,94%125,001.700,001.725,001.650,001.725,001M3
05/10/202018,42%245,001.575,001.575,001.575,001.575,008K1
02/10/2020-12,79%-195,001.330,001.591,001.300,001.591,003M7
01/10/20208,00%113,001.525,001.300,001.180,001.525,002M16
30/09/20205,37%72,001.412,001.340,001.340,001.585,004M6
29/09/2020-15,19%-240,001.340,001.414,001.340,001.414,001M5
28/09/2020-54,64%-1.903,001.580,001.600,001.580,001.600,006K4
14/09/2020-3,36%-121,003.483,003.483,003.483,003.483,003K1
10/09/2020-19,98%-900,003.604,004.108,003.604,004.108,00251K4
03/09/2020-4,17%-196,004.504,004.702,004.504,004.702,009K2
02/09/20204,98%223,004.700,004.756,004.700,004.756,0014M2
27/08/202011,67%468,004.477,004.477,004.477,004.477,0023M1
26/08/2020-15,99%-763,004.009,004.504,004.009,004.504,009K2
25/08/20202,60%121,004.772,004.775,004.770,004.779,00597K4
21/08/202015,44%622,004.651,004.651,004.651,004.651,005K1
20/08/2020-14,80%-700,004.029,003.828,003.828,004.029,008K2
19/08/2020-5,57%-279,004.729,004.729,004.729,005.008,0014K3
18/08/202024,92%999,005.008,004.821,004.821,005.008,0010K2
17/08/2020-13,65%-634,004.009,004.549,004.009,004.549,009K2
13/08/2020-7,29%-365,004.643,005.496,004.504,005.496,0029K6
12/08/2020-20,51%-1.292,005.008,005.008,005.008,005.008,005K1
11/08/202014,48%797,006.300,006.300,006.300,006.300,0033M1
10/08/2020-8,30%-498,005.503,005.503,005.503,005.503,006K1
05/08/202020,00%1.000,006.001,006.001,006.001,006.001,006K1
04/08/2020-20,24%-1.269,005.001,005.001,005.001,005.001,005K1
31/07/2020-18,57%-1.430,006.270,006.270,006.270,006.270,006K1
29/07/20207,93%566,007.700,007.434,007.434,007.700,0015K2
27/07/202014,31%893,007.134,007.134,007.134,007.134,007K1
24/07/2020-13,20%-949,006.241,006.265,006.241,006.265,00863K2
21/07/2020-1,20%-87,007.190,007.190,007.190,007.190,0086K2
20/07/202028,50%1.614,007.277,007.257,007.257,007.277,00145K2
16/07/2020-9,93%-624,005.663,005.663,005.663,005.663,006K1
15/07/202019,34%1.019,006.287,006.287,006.287,006.287,006K1
10/07/2020-7,27%-413,005.268,005.268,005.268,005.268,005K1
09/07/20200,44%25,005.681,005.681,005.681,005.681,006K1
08/07/20208,77%456,005.656,005.656,005.656,005.656,00566K1
07/07/202011,28%527,005.200,005.200,005.200,005.200,0010K1
03/07/20207,70%334,004.673,004.673,004.673,004.673,005K1
30/06/2020-2,43%-108,004.339,004.339,004.339,004.339,00391K3
25/06/2020-8,65%-421,004.447,004.447,004.447,004.447,004K1
23/06/20202,46%117,004.868,004.851,004.851,004.868,00306K3
22/06/2020-4,69%-234,004.751,004.809,004.751,004.809,0048K2
19/06/2020170,19%3.140,004.985,005.175,004.985,005.175,0051K2
01/06/202018,57%289,001.845,001.846,001.845,001.846,0015M2
28/05/2020-11,59%-204,001.556,001.285,001.284,001.559,0016M8
25/05/2020--1.760,001.760,001.760,001.760,0013M2


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito