papéis
login
mais

Histórico da opção: PETRH28

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: petrh28

Opção PETRH28 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/08/20200,00%0,000,010,010,010,0217K173
10/08/20200,00%0,000,010,010,010,0214K183
07/08/2020-66,67%-0,020,010,020,010,0214K107
06/08/202050,00%0,010,030,020,020,0311K106
05/08/20200,00%0,000,020,030,020,0580K824
04/08/2020-50,00%-0,020,020,030,020,0361K234
03/08/2020-20,00%-0,010,040,050,030,0547K295
31/07/2020-16,67%-0,010,050,060,030,06224K708
30/07/2020-14,29%-0,010,060,060,050,07382K1.086
29/07/20200,00%0,000,070,090,070,09103K366
28/07/2020-30,00%-0,030,070,080,070,10153K482
27/07/202011,11%0,010,100,080,070,10179K592
24/07/20200,00%0,000,090,090,070,09111K367
23/07/20200,00%0,000,090,100,080,11219K439
22/07/2020-35,71%-0,050,090,140,090,14206K337
21/07/202027,27%0,030,140,140,130,16488K666
20/07/2020-15,38%-0,020,110,130,110,14207K758
17/07/2020-7,14%-0,010,130,140,120,1576K277
16/07/2020-26,32%-0,050,140,180,130,18386K392
15/07/202018,75%0,030,190,180,150,20263K395
14/07/202045,45%0,050,160,110,090,16287K662
13/07/2020-21,43%-0,030,110,150,110,1587K125
10/07/2020-6,67%-0,010,140,150,130,15146K119
09/07/2020-21,05%-0,040,150,200,150,2081K161
08/07/202011,76%0,020,190,190,170,20932K260
07/07/2020-19,05%-0,040,170,190,170,2067K119
06/07/202010,53%0,020,210,210,200,23159K78
03/07/2020-17,39%-0,040,190,200,190,2125K29
02/07/202035,29%0,060,230,240,230,2632K50
01/07/2020-32,00%-0,080,170,240,170,2871K54
30/06/20200,00%0,000,250,240,230,2536K25
29/06/20208,70%0,020,250,220,220,2653K37
26/06/2020-11,54%-0,030,230,240,220,2582K48
25/06/20208,33%0,020,260,230,210,2624K74
24/06/2020-11,11%-0,030,240,260,210,2680K46
23/06/20208,00%0,020,270,270,260,3251K46
22/06/2020-13,79%-0,040,250,320,240,3225K47
19/06/2020-17,14%-0,060,290,400,270,4075K85
18/06/20200,00%0,000,350,330,310,3840K62
17/06/2020-7,89%-0,030,350,380,350,4022K33
16/06/202015,15%0,050,380,390,360,4249K69
15/06/20206,45%0,020,330,250,240,36212K110
12/06/2020-18,42%-0,070,310,340,280,3495K160
10/06/2020-5,00%-0,020,380,600,350,6753K84
09/06/2020-18,37%-0,090,400,450,400,46336K206
08/06/202013,95%0,060,490,520,450,5270K65
05/06/202030,30%0,100,430,400,400,54133K83
04/06/20200,00%0,000,330,320,300,3626K25
03/06/202010,00%0,030,330,370,320,39141K135
02/06/202020,00%0,050,300,290,270,3025K25
01/06/2020-3,85%-0,010,250,280,250,2961K51
29/05/20204,00%0,010,260,190,190,2751K1.503
28/05/20208,70%0,020,250,220,220,2523K10
27/05/20200,00%0,000,230,220,200,2311K12
26/05/20200,00%0,000,230,250,220,2621K14
25/05/202015,00%0,030,230,240,220,2430K18
22/05/2020-16,67%-0,040,200,180,180,206K6
21/05/20200,00%0,000,240,250,230,2516K10
20/05/202014,29%0,030,240,240,220,2446K30
19/05/2020-4,55%-0,010,210,230,210,2510K13
18/05/202015,79%0,030,220,170,170,259K11
15/05/2020-5,00%-0,010,190,250,180,252K5
13/05/20200,00%0,000,200,200,200,207002
12/05/2020-28,57%-0,080,200,230,200,234513
11/05/202027,27%0,060,280,280,280,28561
08/05/20200,00%0,000,220,220,220,221982
06/05/2020-18,52%-0,050,220,300,210,305K6
05/05/202035,00%0,070,270,260,250,2715K9
30/04/2020-13,04%-0,030,200,220,200,258K8
29/04/2020-11,54%-0,030,230,260,230,261212
28/04/202030,00%0,060,260,280,240,289205
27/04/20200,00%0,000,200,200,200,206204
24/04/2020-13,04%-0,030,200,200,150,207K7
23/04/2020-37,84%-0,140,230,270,230,272K8
22/04/2020-19,57%-0,090,370,200,200,375626
20/04/2020-2,13%-0,010,460,200,150,4812K20
17/04/2020147,37%0,280,470,200,190,473K11
16/04/2020-52,50%-0,210,190,250,190,252K11
15/04/2020-27,27%-0,150,400,300,250,4025K16
14/04/202037,50%0,150,550,550,550,551K1
13/04/2020-46,67%-0,350,400,400,400,401K1
09/04/20207,14%0,050,750,720,720,752K11
07/04/202042,86%0,210,700,520,520,707744
02/04/202019,51%0,080,490,380,380,497K13
01/04/202032,26%0,100,410,320,300,412K19
31/03/202024,00%0,060,310,280,210,317K5
30/03/2020-7,41%-0,020,250,270,220,274K26
27/03/2020-18,18%-0,060,270,310,260,314K6
26/03/20200,00%0,000,330,340,330,343993
25/03/202022,22%0,060,330,330,240,4914K12
24/03/202012,50%0,030,270,370,260,372K8
23/03/2020-20,00%-0,060,240,260,220,3730K16
20/03/2020-38,78%-0,190,300,490,300,6015K31
19/03/20202,08%0,010,490,490,260,493K12
18/03/2020-2,04%-0,010,480,490,250,4915K16
17/03/202019,51%0,080,490,360,110,496K9
16/03/2020-54,44%-0,490,410,500,410,505K3
13/03/202087,50%0,420,900,900,900,909902
12/03/2020-20,00%-0,120,480,600,460,6011K10
11/03/20200,00%0,000,600,400,400,6057K11
10/03/202039,53%0,170,600,540,540,603K3
09/03/2020-69,93%-1,000,430,450,430,6620K28
06/03/2020-26,67%-0,521,431,701,431,70114K23
05/03/2020-22,00%-0,551,952,501,952,5015K9
03/03/20200,00%0,002,502,502,502,9926K4
02/03/202018,48%0,392,502,502,502,704K3
28/02/2020-10,21%-0,242,112,002,002,2555K15
27/02/2020-6,00%-0,152,352,152,152,5626K16
26/02/2020-51,46%-2,652,504,002,504,00366K24
19/02/202014,44%0,655,155,005,005,1531K14
18/02/20200,00%0,004,504,244,244,504K9
17/02/2020-10,00%-0,504,504,504,504,502K1
12/02/202010,13%0,465,004,804,805,0020K3
11/02/202012,38%0,504,544,504,304,5448K9
10/02/2020-4,72%-0,204,044,104,044,1017K2
07/02/20203,41%0,144,244,384,064,38120K20
05/02/20202,50%0,104,104,104,104,1012K1
04/02/20205,82%0,224,003,853,854,003K5
03/02/2020-7,80%-0,323,783,763,763,809K5
30/01/20200,99%0,044,103,833,734,1425K7
29/01/20201,25%0,054,063,843,844,3535K19
28/01/202011,70%0,424,013,773,774,0119K5
27/01/2020-14,52%-0,613,593,523,523,597K4
23/01/2020-8,70%-0,404,204,254,204,256K2
22/01/20203,37%0,154,604,374,374,6014K5
21/01/2020-7,68%-0,374,454,454,454,454K1
20/01/20207,11%0,324,824,664,664,828K4
17/01/20200,00%0,004,504,504,504,5090K3
16/01/2020-3,23%-0,154,504,504,204,5061K4
15/01/2020-5,10%-0,254,654,774,504,7741K11
14/01/2020-5,22%-0,274,904,914,905,0354K66
13/01/2020-2,08%-0,115,175,275,055,30160K15
10/01/2020-4,00%-0,225,285,455,285,4543K2
09/01/2020-0,90%-0,055,505,505,505,5025K1
08/01/20200,00%0,005,555,585,555,5817K4
07/01/2020-3,81%-0,225,555,705,425,7024K8
06/01/2020--5,775,305,305,80152K8


*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