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: PETRH200

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: petrh200

Opção PETRH200 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20241,51%0,4530,3030,3030,3030,3030K1
10/04/20244,41%1,2629,8529,8529,8529,859K1
02/04/20245,11%1,3928,5928,5228,5228,59143K3
25/03/20240,74%0,2027,2027,2527,2027,251M7
20/03/20243,25%0,8527,0026,4026,4027,0019K2
18/03/20240,00%0,0026,1526,1526,1526,1510K1
11/03/2024-4,21%-1,1526,1525,9125,9126,1521K3
08/03/2024-12,92%-4,0527,3026,9026,8427,3019K4
28/02/2024-4,74%-1,5631,3531,3531,3531,353K1
20/02/2024-1,02%-0,3432,9132,9532,9032,952M7
16/02/20246,57%2,0533,2532,9532,9533,252M7
15/02/2024-0,26%-0,0831,2031,2031,2031,2031K1
14/02/2024-1,17%-0,3731,2831,2631,2631,2813K2
05/02/20242,59%0,8031,6531,6131,6131,65433K2
31/01/20245,72%1,6730,8530,8530,8530,85185K2
25/01/20244,40%1,2329,1829,1829,1829,1815K1
19/01/2024-2,27%-0,6527,9527,9527,9527,958K1
16/01/20240,00%0,0028,6028,6028,6028,606K1
15/01/2024-1,04%-0,3028,6028,6028,6028,609K1
12/01/20241,76%0,5028,9028,9028,9028,906K1
11/01/20241,25%0,3528,4028,4028,4028,406K1
10/01/2024-2,06%-0,5928,0528,0528,0528,056K1
09/01/2024-1,45%-0,4228,6428,6728,6428,7069K3
05/01/2024-1,49%-0,4429,0629,1529,0629,1612K3
04/01/20245,55%1,5529,5030,0029,5030,003M11
28/12/20230,54%0,1527,9527,9527,9527,953K1
27/12/2023-0,71%-0,2027,8027,8027,7927,80189K11
26/12/20232,87%0,7828,0028,0028,0028,0014K1
22/12/20231,64%0,4427,2227,0027,0027,2222K3
21/12/2023-1,14%-0,3126,7826,8026,7826,805K2
20/12/20231,31%0,3527,0927,0927,0927,098K1
19/12/20230,53%0,1426,7426,6726,6326,7467K6
18/12/20231,14%0,3026,6026,6026,6026,603K1
14/12/2023-0,30%-0,0826,3026,3026,3026,3011K1
30/11/20232,25%0,5826,3826,3026,3026,3826K2
29/11/2023-1,49%-0,3925,8025,8025,8025,808K2
28/11/20231,51%0,3926,1926,1026,1026,2110K4
27/11/2023-0,46%-0,1225,8025,6525,6525,808K2
24/11/20230,47%0,1225,9225,6525,6525,925K2
23/11/20231,57%0,4025,8025,8025,8025,803K1
22/11/2023-0,39%-0,1025,4025,3025,3025,4076K6
21/11/2023-3,48%-0,9225,5025,5025,5025,505K1
20/11/20231,62%0,4226,4226,4026,4026,42159K7
17/11/20236,47%1,5826,0026,0026,0026,003K1
10/11/20230,62%0,1524,4224,4024,4024,42122K6
09/11/20230,91%0,2224,2724,4024,2624,40199K16
31/10/2023-2,87%-0,7124,0524,1224,0524,12120K7
26/10/2023-2,06%-0,5224,7624,8924,7624,92124K6
25/10/20230,56%0,1425,2825,4125,2825,4125K2
24/10/20230,56%0,1425,1425,0525,0525,1420K2
23/10/2023-9,09%-2,5025,0025,0025,0025,002K1
19/10/20235,69%1,4827,5027,5027,5027,5011K1
16/10/20236,64%1,6226,0226,0226,0226,023K1
11/10/2023-0,08%-0,0224,4024,4024,4024,402K1
09/10/20232,82%0,6724,4223,7523,7524,427K2
02/10/2023-0,34%-0,0823,7524,1023,7524,1062K8
28/09/20230,72%0,1723,8323,8123,8123,8348K2
25/09/20230,85%0,2023,6623,6623,6623,6647K2
22/09/2023-1,22%-0,2923,4623,5023,4623,5047K2
21/09/2023-3,06%-0,7523,7523,7623,7523,7648K2
20/09/20232,08%0,5024,5024,0024,0024,5060K2
19/09/20233,00%0,7024,0024,0024,0024,0096K4
15/09/20230,39%0,0923,3023,3023,3023,3012K1
12/09/20230,48%0,1123,2123,2023,2023,2123K2
08/09/20230,92%0,2123,1023,1023,1023,1023K1
05/09/20233,25%0,7222,8922,8922,8922,897K1
30/08/20232,26%0,4922,1721,8421,8422,19203K9
28/08/20231,64%0,3521,6821,6221,6221,686K3
23/08/20233,44%0,7121,3321,3321,3321,3311K1
17/08/20230,10%0,0220,6220,6220,6220,6221K1
16/08/20233,52%0,7020,6020,6020,6020,6021K1
15/08/20232,52%0,4919,9019,9019,9019,9030K1
11/08/20230,15%0,0319,4119,4119,4119,414K1
10/08/20232,65%0,5019,3818,9918,9919,3812K2
04/08/2023-2,63%-0,5118,8818,9418,8718,94111K6
03/08/20232,05%0,3919,3919,3919,3919,392K1
01/08/2023-2,16%-0,4219,0019,0019,0019,0028K1
31/07/20234,97%0,9219,4219,4219,4219,422K1
21/07/20235,23%0,9218,5017,8617,8618,50192K11
20/07/20230,57%0,1017,5817,8017,4517,95550K48
19/07/2023-0,17%-0,0317,4817,4517,4517,485K2
18/07/2023-3,79%-0,6917,5117,4117,4117,5114K6
13/07/20231,51%0,2718,2017,9517,9518,204K2
12/07/2023-0,06%-0,0117,9317,7617,7617,937K4
11/07/2023-5,28%-1,0017,9417,9217,9217,944K2
04/07/2023-2,77%-0,5418,9418,5018,5018,94127K27
27/06/2023-0,05%-0,0119,4819,3019,3019,4839K10
26/06/2023-3,28%-0,6619,4919,4519,4519,4921K11
22/06/2023-0,40%-0,0820,1520,1520,1520,152K1
21/06/20234,98%0,9620,2320,0020,0020,4988K22
20/06/20235,01%0,9219,2719,2619,2619,2739K2
16/06/2023-3,32%-0,6318,3518,3518,3518,3537K1
15/06/20232,04%0,3818,9819,9018,9819,9047K3
14/06/202329,44%4,2318,6018,5018,5018,6083K5
02/06/20231,84%0,2614,3714,9013,4314,90126K33
01/06/20231,66%0,2314,1114,0314,0314,118K6
29/05/20231,46%0,2013,8813,8813,8813,883K2
24/05/20235,23%0,6813,6812,9912,9913,68125K8
23/05/20230,08%0,0113,0013,0013,0013,00100K8
22/05/2023-0,99%-0,1312,9913,1312,8413,1345K14
19/05/20232,10%0,2713,1213,1512,9013,19604K54
18/05/2023-7,22%-1,0012,8512,4512,4512,85498K60
16/05/20230,00%0,0013,8513,8513,8513,857K2
12/05/20237,87%1,0113,8513,8413,8413,8517K2
11/05/20234,39%0,5412,8412,5612,5612,8425K2
09/05/20230,90%0,1112,3012,3812,1512,38271K15
08/05/20233,31%0,3912,1911,9011,8612,191M133
05/05/202311,85%1,2511,8010,9610,9611,8023K3
04/05/20230,48%0,0510,5510,5510,5510,554K1
03/05/2023-0,28%-0,0310,5010,5010,5010,5014K1
02/05/2023-10,15%-1,1910,5310,7010,5310,702K2
28/04/20233,72%0,4211,7211,4211,4211,722K2
27/04/2023-5,83%-0,7011,3011,8011,3011,8036K7
26/04/2023-2,28%-0,2812,0012,0011,3512,00517K61
25/04/2023-0,16%-0,0212,2812,0012,0012,30269K7
24/04/20230,00%0,0012,3011,9011,9012,301M25
20/04/20230,90%0,1112,3012,1912,1912,3086K2
19/04/2023-4,47%-0,5712,1912,5012,1912,5026K3
18/04/20235,45%0,6612,7612,3012,3012,8671K6
17/04/20235,68%0,6512,1011,9911,8712,10149K14
13/04/20231,33%0,1511,4511,4011,4011,4511K2
12/04/20234,92%0,5311,3011,3011,3011,3073K6
11/04/20236,63%0,6710,7710,9010,7710,90222K3
10/04/2023-0,69%-0,0710,1010,1010,1010,1010K1
04/04/20230,49%0,0510,1710,1210,1210,1728K3
03/04/20238,24%0,7710,129,889,8810,1221K2
31/03/2023-3,11%-0,309,359,509,359,505K2
30/03/202310,92%0,959,659,509,509,65214K6
23/03/2023-6,45%-0,608,708,808,708,8010K3
22/03/2023-2,11%-0,209,309,509,309,5015K2
21/03/20234,40%0,409,509,509,509,503K1
20/03/2023-2,15%-0,209,109,109,109,1010K2
17/03/20230,00%0,009,308,828,819,3059K7
16/03/20230,22%0,029,3010,139,0010,13151K24
15/03/2023-7,20%-0,729,289,019,019,307K4
14/03/2023-5,30%-0,5610,0010,0010,0010,002K2
13/03/2023-2,94%-0,3210,5610,3010,3010,5611K2
10/03/2023-1,09%-0,1210,8810,9510,8810,9555K2
08/03/20233,77%0,4011,0011,0011,0011,003K1
02/03/2023-6,53%-0,7410,6010,7810,6010,782K2
01/03/2023-2,66%-0,3111,3411,5211,2711,5248K6
28/02/2023-4,51%-0,5511,6512,5111,6512,5117K2
24/02/2023-1,21%-0,1512,2012,2512,2012,257K2
23/02/2023-0,40%-0,0512,3512,3512,3512,356K1
15/02/2023-1,20%-0,1512,4012,3612,3012,4078K4
13/02/20233,29%0,4012,5512,5412,5412,5539K2
09/02/20232,88%0,3412,1512,0512,0512,1548K3
07/02/20236,78%0,7511,8111,8111,8111,812K1
03/02/2023-8,60%-1,0411,0611,0711,0611,0766K2
31/01/20230,00%0,0012,1012,1012,1012,106K1
30/01/20230,00%0,0012,1012,1012,1012,1024K1
27/01/2023-2,42%-0,3012,1012,1012,1012,1039K1
20/01/20235,08%0,6012,4012,0012,0012,5027K4
18/01/20233,96%0,4511,8011,8011,8011,8024K1
17/01/20237,58%0,8011,3511,3511,3511,353K1
06/01/20235,50%0,5510,5510,1610,1610,5644K4
05/01/20238,70%0,8010,0010,0010,0010,0010001
03/01/2023-6,12%-0,609,209,259,159,3561K6
02/01/2023-13,27%-1,509,809,899,759,8950K3
26/12/202213,00%1,3011,3011,3011,3011,301K1
21/12/202224,22%1,9510,0010,0010,0010,005K1
15/12/2022-1,83%-0,158,058,058,058,058051
14/12/2022-18,16%-1,828,209,508,009,5085K26
13/12/20222,24%0,2210,029,799,7910,0217K8
12/12/2022-14,78%-1,709,8010,009,5310,0093K11
08/12/2022-5,74%-0,7011,5011,4011,4011,5014K2
02/12/20221,67%0,2012,2012,1412,1412,2026K2
01/12/2022-3,23%-0,4012,0012,0012,0012,002K1
30/11/20228,20%0,9412,4012,4612,4012,4624K9
29/11/202223,23%2,1611,4610,8010,8011,46180K13
22/11/2022-11,93%-1,269,309,609,279,6032K5
16/11/202210,34%0,9910,5610,5010,5010,569K5
11/11/20220,00%0,009,579,779,579,773K3
10/11/2022-5,15%-0,529,5710,019,5710,074K4
09/11/2022-6,40%-0,6910,0911,0710,0211,5027K11
08/11/2022-8,33%-0,9810,7810,8010,7810,8013K4
04/11/2022-9,54%-1,2411,7613,0011,7613,0041K17
03/11/20220,00%0,0013,0013,0013,0013,0023K2
31/10/2022-13,33%-2,0013,0014,3013,0014,3021K2
19/08/2022-8,87%-1,4615,0015,8015,0015,80179K16
18/08/20225,11%0,8016,4616,6015,9816,60797K123
17/08/20224,68%0,7015,6615,2615,2015,66648K60
16/08/20221,49%0,2214,9614,9014,8114,9657K3
15/08/20222,65%0,3814,7415,0314,7415,03224K46
12/08/202212,63%1,6114,3614,4914,3514,4968K13
11/08/2022-5,90%-0,8012,7513,4012,7513,4057K5
10/08/20220,00%0,0013,5513,4513,3213,65494K25
09/08/20223,44%0,4513,5513,4013,4013,74633K14
08/08/202216,44%1,8513,1012,9512,9513,1014K2
05/08/202212,50%1,2511,2511,2511,2511,251K1
03/08/2022-3,75%-0,3910,0010,2010,0010,4387K3
02/08/20224,00%0,4010,3910,6610,1510,66488K6
01/08/2022-7,33%-0,799,9910,459,9510,453M162
29/07/202221,67%1,9210,7810,1710,0011,013M1.364
28/07/202216,27%1,248,868,338,168,8639K17
27/07/20223,11%0,237,627,417,347,62132K8
26/07/202212,65%0,837,398,007,308,00198K8
25/07/20229,33%0,566,566,426,426,5620K4
22/07/202210,09%0,556,005,755,726,00135K11
21/07/2022-3,88%-0,225,455,144,985,45206K32
20/07/2022-1,39%-0,085,675,565,565,7067K8
19/07/20228,29%0,445,755,395,365,86681K81
18/07/202211,32%0,545,315,325,145,32110K8
15/07/20226,95%0,314,774,704,534,77135K15
14/07/2022-10,80%-0,544,464,514,204,51161K20
13/07/2022-3,29%-0,175,004,984,985,32458K62
12/07/2022-6,00%-0,335,175,025,025,24136K33
11/07/2022-2,65%-0,155,505,395,395,507K5
08/07/20223,10%0,175,655,585,385,65129K24
07/07/202219,13%0,885,485,695,485,6952K2
06/07/2022-8,91%-0,454,604,584,264,60161K21
05/07/2022-17,08%-1,045,055,364,725,36173K18
04/07/202210,73%0,596,096,096,036,0961K4
01/07/202210,00%0,505,504,954,805,5065K8
30/06/2022-2,34%-0,125,005,005,005,0010001
29/06/2022-2,85%-0,155,125,615,125,76132K22
28/06/202240,53%1,525,275,655,265,65149K5
24/06/20220,00%0,003,753,993,744,0245K8
23/06/2022-21,55%-1,033,754,063,754,0661K21
22/06/2022-3,24%-0,164,784,714,714,8429K5
21/06/2022--4,944,944,944,941K1


*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