papéis
login
mais

Histórico da opção: IRBRI600

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 2021 e 2022

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: irbri600

Opção IRBRI600 - IRBBRASIL RE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/07/2021-27,78%-0,100,260,310,260,31233K79
26/07/202128,57%0,080,360,320,310,41595K118
23/07/2021-24,32%-0,090,280,350,280,35189K56
22/07/20215,71%0,020,370,380,310,45473K188
21/07/2021118,75%0,190,350,190,170,40749K285
20/07/2021-5,88%-0,010,160,160,150,18149K149
19/07/2021-15,00%-0,030,170,170,150,18140K67
16/07/20210,00%0,000,200,200,180,2265K33
15/07/2021-23,08%-0,060,200,250,180,2549K65
14/07/202130,00%0,060,260,200,200,26113K61
13/07/2021-4,76%-0,010,200,220,190,2259K60
12/07/2021-4,55%-0,010,210,180,180,2139K41
08/07/2021-15,38%-0,040,220,220,180,2260K50
07/07/20210,00%0,000,260,260,200,2651K46
06/07/2021-3,70%-0,010,260,300,220,3049K51
05/07/2021-6,90%-0,020,270,300,260,3033K35
02/07/2021-3,33%-0,010,290,300,250,3581K33
01/07/20213,45%0,010,300,300,260,3015K20
30/06/2021-23,68%-0,090,290,310,280,31102K79
29/06/2021-2,56%-0,010,380,390,330,4534K37
28/06/2021-9,30%-0,040,390,420,360,4223K38
25/06/2021-2,27%-0,010,430,450,400,4979K25
24/06/2021-2,22%-0,010,440,470,440,4726K26
23/06/20212,27%0,010,450,440,440,5117K19
22/06/2021-15,38%-0,080,440,500,420,5034K63
21/06/2021-7,14%-0,040,520,590,510,5948K53
18/06/2021-5,08%-0,030,560,600,530,6073K41
17/06/2021-1,67%-0,010,590,590,590,6890K44
16/06/20217,14%0,040,600,580,580,6424K19
15/06/2021-1,75%-0,010,560,570,520,5716K23
14/06/20213,64%0,020,570,570,530,6022K17
11/06/2021-12,70%-0,080,550,560,530,6023K13
10/06/2021-3,08%-0,020,630,600,560,6415K16
09/06/2021-2,99%-0,020,650,650,570,6524K13
08/06/2021-9,46%-0,070,670,670,600,6740K12
07/06/202119,35%0,120,740,650,650,7942K37
04/06/202112,73%0,070,620,580,570,6225K28
02/06/2021-3,51%-0,020,550,570,550,6421K24
01/06/20213,64%0,020,570,520,520,6345K26
31/05/2021-11,29%-0,070,550,670,520,6746K44
28/05/2021-13,89%-0,100,620,740,620,7555K46
27/05/20215,88%0,040,720,650,650,7220K34
26/05/20211,49%0,010,680,690,630,7012K27
25/05/2021-2,90%-0,020,670,690,630,6954K30
24/05/20211,47%0,010,690,680,630,7436K25
21/05/2021-4,23%-0,030,680,730,670,7313K24
20/05/2021-5,33%-0,040,710,730,710,738K12
19/05/2021-1,32%-0,010,750,740,730,758K9
18/05/2021-3,80%-0,030,760,790,760,7918K10
17/05/2021-4,82%-0,040,790,830,760,8517K25
14/05/2021-18,63%-0,190,831,020,821,0237K41
13/05/20213,03%0,031,021,001,001,0713K16
12/05/202113,79%0,120,990,900,870,99113K36
11/05/20213,57%0,030,870,820,820,9016K21
10/05/2021-5,62%-0,050,840,930,830,9367K16
07/05/202111,25%0,090,890,860,860,896K4
06/05/2021-6,98%-0,060,800,850,800,8640K16
05/05/202121,13%0,150,860,790,770,8916K33
04/05/2021-13,41%-0,110,710,810,710,85175K28
03/05/2021-2,38%-0,020,820,850,790,9011K19
30/04/2021-9,68%-0,090,840,870,840,92162K45
29/04/2021-13,08%-0,140,930,980,890,9825K29
28/04/20217,00%0,071,071,000,931,1040K33
27/04/2021-6,54%-0,071,001,070,991,1137K25
26/04/20212,88%0,031,071,071,071,1328K18
23/04/2021-3,70%-0,041,041,051,041,1312K9
22/04/20216,93%0,071,081,201,061,2248K45
20/04/2021-4,72%-0,051,011,101,001,1053K27
19/04/202110,42%0,101,061,120,981,13118K52
16/04/2021-8,57%-0,090,961,030,961,0874K52
15/04/2021-10,26%-0,121,051,081,051,1348K12
14/04/202110,38%0,111,171,101,091,21153K39
13/04/20216,00%0,061,061,000,991,0626K22
12/04/2021-0,99%-0,011,001,021,001,0691K24
09/04/2021-3,81%-0,041,010,980,981,114K11
08/04/2021-2,78%-0,031,051,121,001,1260K40
07/04/20215,88%0,061,081,311,081,35208K180
06/04/20212,00%0,021,021,050,991,1515K14
05/04/2021-2,91%-0,031,001,001,001,0574K7
01/04/2021-6,36%-0,071,031,070,991,0750K11
31/03/20210,00%0,001,101,101,101,157K3
30/03/20213,77%0,041,101,031,031,14208K9
29/03/20210,00%0,001,061,101,061,109K4
26/03/2021-1,85%-0,021,061,101,061,2030K20
25/03/2021-1,82%-0,021,081,081,051,1544K9
24/03/2021-14,06%-0,181,101,261,101,2845K35
23/03/202111,30%0,131,281,401,251,45154K39
22/03/2021-8,00%-0,101,151,171,121,2517K16
19/03/20218,70%0,101,251,251,201,252K5
18/03/2021-2,54%-0,031,151,281,151,3586K28
17/03/20218,26%0,091,181,081,061,1811K18
16/03/2021-2,68%-0,031,091,101,091,267K8
15/03/2021-9,68%-0,121,121,171,121,2355K17
12/03/202111,71%0,131,241,261,151,2671K29
11/03/2021-7,50%-0,091,111,281,111,2825K11
10/03/202116,50%0,171,201,051,021,205K16
09/03/2021-6,36%-0,071,031,031,021,184K13
08/03/2021-12,00%-0,151,101,251,001,2566K23
05/03/202113,64%0,151,251,141,141,3123K28
04/03/20211,85%0,021,101,201,081,35123K36
03/03/20210,93%0,011,081,161,001,2048K30
02/03/2021-6,96%-0,081,070,990,921,20138K48
01/03/2021-6,50%-0,081,151,291,031,2982K41
26/02/20211,65%0,021,231,251,181,3578K26
25/02/2021-11,68%-0,161,211,371,211,3762K28
24/02/2021-3,52%-0,051,371,361,311,4023K13
23/02/202116,39%0,201,421,311,301,5077K20
22/02/2021-17,01%-0,251,221,401,221,45189K32
19/02/2021-16,00%-0,281,471,531,361,53285K84
18/02/20216,06%0,101,751,651,651,7584K32
17/02/20210,00%0,001,651,601,551,7324K17
12/02/20215,10%0,081,651,551,551,7021K7
11/02/20210,00%0,001,571,601,531,63191K22
10/02/2021-3,68%-0,061,571,611,561,71155K45
09/02/2021-3,55%-0,061,631,711,631,8465K16
08/02/2021-7,14%-0,131,691,801,692,07143K35
05/02/2021-2,67%-0,051,821,851,801,91154K41
04/02/2021-4,10%-0,081,872,101,852,1032K16
03/02/2021-1,52%-0,031,952,031,952,0826K23
02/02/2021-3,41%-0,071,982,051,982,29146K23
01/02/2021-6,39%-0,142,052,392,052,3942K16
29/01/2021-5,19%-0,122,192,402,102,4042K26
28/01/202135,88%0,612,311,801,802,41782K78
27/01/20211,80%0,031,701,611,511,99120K114
26/01/2021-15,66%-0,311,671,901,671,90466K163
22/01/2021-20,80%-0,521,982,301,922,40454K95
21/01/20210,81%0,022,502,502,292,50108K29
20/01/20211,22%0,032,482,482,292,59115K23
19/01/2021-1,61%-0,042,452,502,262,5085K40
18/01/20212,05%0,052,492,552,412,5938K18
15/01/2021-6,15%-0,162,442,552,442,70324K17
14/01/20214,00%0,102,602,572,572,67120K15
13/01/20212,04%0,052,502,652,502,9031K12
12/01/2021-2,39%-0,062,452,552,412,6466K12
11/01/2021-10,04%-0,282,512,582,452,68104K19
08/01/20217,31%0,192,792,692,652,8722K22
07/01/20212,36%0,062,602,612,602,7446K15
06/01/2021-0,39%-0,012,542,552,432,7689K30
05/01/2021-7,27%-0,202,552,582,422,70117K30
04/01/2021-6,78%-0,202,753,002,623,00202K33
30/12/20200,34%0,012,953,202,823,20131K45
29/12/20209,70%0,262,942,812,653,2378K60
28/12/202020,72%0,462,682,482,482,68184K68
23/12/20202,30%0,052,222,402,162,44175K84
22/12/2020-3,56%-0,082,172,272,152,2764K21
21/12/2020-4,26%-0,102,252,352,142,35138K70
18/12/20200,00%0,002,352,362,282,4466K30
17/12/2020-4,08%-0,102,352,572,352,57198K24
16/12/20205,60%0,132,452,212,212,458K15
15/12/2020-5,31%-0,132,322,642,202,6469K29
14/12/20206,06%0,142,452,402,332,5161K17
11/12/2020-2,12%-0,052,312,412,282,41182K19
10/12/2020-3,67%-0,092,362,502,152,50164K38
09/12/20206,06%0,142,452,362,312,5036K16
08/12/2020-8,33%-0,212,312,162,162,4143K19
07/12/202029,23%0,572,522,252,152,5278K48
04/12/20202,63%0,051,951,911,802,0081K26
03/12/2020-2,56%-0,051,901,851,802,0014K14
02/12/2020-1,02%-0,021,951,801,801,9547K19
01/12/202023,12%0,371,971,751,741,9737K31
30/11/2020-13,51%-0,251,601,851,601,96133K43
27/11/20201,65%0,031,851,901,751,9065K35
26/11/20200,00%0,001,821,821,801,90151K37
25/11/2020-7,14%-0,141,821,881,801,92109K26
24/11/20201,03%0,021,961,971,701,9767K26
23/11/20203,19%0,061,941,911,902,05111K57
20/11/202016,05%0,261,881,751,621,8936K21
19/11/2020-4,71%-0,081,621,721,621,72132K56
18/11/20203,03%0,051,701,841,701,99155K58
17/11/20206,45%0,101,651,511,501,7224K18
16/11/2020-3,12%-0,051,551,711,551,7712K23
13/11/202022,14%0,291,601,451,441,6915K22
12/11/2020-14,94%-0,231,311,501,311,5776K50
11/11/2020-20,21%-0,391,541,651,391,9046K35
10/11/2020-3,02%-0,061,931,851,652,0040K40
09/11/2020-0,50%-0,011,992,201,752,20108K39
06/11/202033,33%0,502,001,551,482,0070K41
05/11/20204,90%0,071,501,751,451,8027K16
04/11/2020-15,88%-0,271,431,701,411,7039K30
03/11/20206,25%0,101,701,711,701,888K11
30/10/202010,34%0,151,601,451,371,6040K24
29/10/2020-5,84%-0,091,451,511,331,8083K44
28/10/2020-12,00%-0,211,541,601,451,7041K52
27/10/2020-10,26%-0,201,751,981,752,7095K34
26/10/2020-2,50%-0,051,952,971,902,9768K36
23/10/2020-7,41%-0,162,002,121,822,1942K24
22/10/20205,37%0,112,162,021,802,2033K21
21/10/2020-14,58%-0,352,052,502,052,76104K43
20/10/20204,35%0,102,402,352,352,406K5
19/10/20208,49%0,182,302,132,102,3012K4
16/10/2020-17,19%-0,442,122,412,102,5331K23
15/10/20202,40%0,062,562,352,172,5611K5
14/10/202010,13%0,232,502,352,302,7514K14
13/10/2020-7,35%-0,182,272,702,252,7040K18
09/10/2020-10,26%-0,282,452,852,303,0094K32
08/10/202043,68%0,832,732,002,002,7551K21
07/10/2020-24,00%-0,601,902,451,902,45214K74
06/10/2020-26,69%-0,912,503,412,503,41141K64
05/10/2020--3,413,253,253,45107K20


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito