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
menu


Histórico da opção: MRFGL180

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: mrfgl180

Opção MRFGL180 - MARFRIG

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/12/2024-13,43%-0,271,741,961,742,0528K11
05/12/202414,20%0,252,011,781,672,0115K12
04/12/202421,38%0,311,761,581,581,7814K11
03/12/20247,41%0,101,451,351,351,64154K94
02/12/202410,66%0,131,351,131,081,35123K51
29/11/202428,42%0,271,221,020,971,36746K177
28/11/2024-22,76%-0,280,951,300,951,50123K143
27/11/202420,59%0,211,231,020,931,23152K114
26/11/2024-14,29%-0,171,021,001,001,17281K113
25/11/202414,42%0,151,191,081,021,2270K78
22/11/202467,74%0,421,040,690,301,06351K301
21/11/202426,53%0,130,620,560,420,64555K153
19/11/202444,12%0,150,490,340,340,5796K178
18/11/2024-27,66%-0,130,340,500,280,6058K78
14/11/2024213,33%0,320,470,600,240,601M132
13/11/2024-11,76%-0,020,150,170,140,1710K14
12/11/20246,25%0,010,170,150,150,173997
11/11/202433,33%0,040,160,150,150,166916
08/11/2024-33,33%-0,060,120,100,100,132K16
07/11/2024-35,71%-0,100,180,200,130,2114K47
06/11/202412,00%0,030,280,220,220,285K8
05/11/2024-19,35%-0,060,250,250,250,255004
04/11/202463,16%0,120,310,250,250,332K6
01/11/2024-26,92%-0,070,190,210,190,213K2
31/10/202423,81%0,050,260,240,240,3637K39
30/10/202423,53%0,040,210,170,170,218536
29/10/202430,77%0,040,170,170,170,171702
28/10/202418,18%0,020,130,100,100,132K4
25/10/2024-15,38%-0,020,110,090,090,11532
24/10/20248,33%0,010,130,130,130,135203
23/10/2024-20,00%-0,030,120,120,110,124983
22/10/2024-16,67%-0,030,150,150,150,151501
21/10/202412,50%0,020,180,150,150,182042
18/10/202423,08%0,030,160,230,150,2319K17
16/10/202430,00%0,030,130,130,130,132601
15/10/2024-23,08%-0,030,100,120,100,122K6
14/10/202418,18%0,020,130,100,100,131K2
11/10/2024-15,38%-0,020,110,110,110,11881
10/10/202430,00%0,030,130,130,130,132212
09/10/2024-37,50%-0,060,100,160,100,162K6
07/10/2024-15,79%-0,030,160,160,160,161601
04/10/2024-17,39%-0,040,190,200,180,207163
03/10/20240,00%0,000,230,230,230,231151
01/10/2024-4,17%-0,010,230,230,200,233K5
26/09/20240,00%0,000,240,240,240,244801
25/09/20240,00%0,000,240,250,200,303K8
24/09/2024-25,00%-0,080,240,320,240,321483
20/09/20240,00%0,000,320,320,320,32321
18/09/2024-21,95%-0,090,320,340,320,342282
17/09/20242,50%0,010,410,410,410,41821
13/09/202411,11%0,040,400,400,400,408001
11/09/2024-20,00%-0,090,360,360,360,362521
09/09/20247,14%0,030,450,620,450,654K5
06/09/2024-23,64%-0,130,420,420,420,42841
05/09/202410,00%0,050,550,530,530,551082
04/09/202442,86%0,150,500,500,500,503502
03/09/2024-16,67%-0,070,350,350,350,351401
02/09/2024-6,67%-0,030,420,420,420,42841
30/08/2024-11,76%-0,060,450,450,450,457K2
29/08/2024-21,54%-0,140,510,630,510,637383
28/08/202441,30%0,190,650,550,550,663064
27/08/20240,00%0,000,460,460,460,462301
26/08/202412,20%0,050,460,460,460,464601
23/08/2024-21,15%-0,110,410,510,410,514563
22/08/20240,00%0,000,520,600,520,603K8
21/08/202410,64%0,050,520,480,480,609K11
20/08/2024-4,08%-0,020,470,500,470,5916K9
19/08/2024145,00%0,290,490,320,320,4913K19
16/08/2024-9,09%-0,020,200,220,200,221K5
15/08/202410,00%0,020,220,250,220,3311K9
14/08/202442,86%0,060,200,180,180,201122
13/08/2024-6,67%-0,010,140,140,140,14841
12/08/20240,00%0,000,150,150,150,153001
09/08/202450,00%0,050,150,150,120,151K4
06/08/20240,00%0,000,100,100,100,105001
25/07/2024-16,67%-0,020,100,100,100,10101
24/07/2024-20,00%-0,030,120,120,120,124804
22/07/202425,00%0,030,150,150,150,153002
19/07/2024-52,00%-0,130,120,120,120,12601
18/07/20244,17%0,010,250,250,250,25501
12/07/202420,00%0,040,240,360,240,36602
11/07/20240,00%0,000,200,190,190,201152
05/07/2024-37,50%-0,120,200,320,200,32522
04/07/20240,00%0,000,320,320,320,321601
02/07/202418,52%0,050,320,260,260,327K6
01/07/202428,57%0,060,270,270,270,273K3
28/06/20245,00%0,010,210,210,210,21211
25/06/2024-20,00%-0,050,200,250,200,291K5
24/06/20240,00%0,000,250,250,250,252501
14/06/202431,58%0,060,250,250,250,255001
06/06/20240,00%0,000,190,190,190,191141
05/06/202472,73%0,080,190,190,190,199502
03/06/2024-57,69%-0,150,110,110,110,112201
28/05/202418,18%0,040,260,260,260,26781
23/05/20240,00%0,000,220,220,220,224401
22/05/2024-26,67%-0,080,220,300,150,305504
21/05/20247,14%0,020,300,300,300,302703
20/05/20247,69%0,020,280,270,270,289925
17/05/202436,84%0,070,260,250,250,263072
15/05/2024171,43%0,120,190,190,190,191141
14/05/2024-58,82%-0,100,070,070,070,0771
09/05/202413,33%0,020,170,170,170,171701
08/05/202450,00%0,050,150,150,150,15901
06/05/2024--0,100,100,100,101001


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito