papéis
login
mais

Histórico da opção: PETRL280

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: petrl280

Opção PETRL280 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/11/2020-3,75%-0,030,770,930,710,936M1.083
26/11/2020-20,00%-0,200,800,960,760,966M1.271
25/11/2020-9,09%-0,101,001,090,811,175M1.553
24/11/2020120,00%0,601,100,560,561,3312M3.331
23/11/2020177,78%0,320,500,220,220,501M1.060
20/11/2020-21,74%-0,050,180,230,170,24315K362
19/11/20200,00%0,000,230,200,180,24455K477
18/11/2020-8,00%-0,020,230,280,220,30513K672
17/11/202038,89%0,070,250,130,120,30618K744
16/11/202050,00%0,060,180,160,140,19424K716
13/11/20209,09%0,010,120,110,090,1447K94
12/11/2020-42,11%-0,080,110,180,100,1834K147
11/11/2020-20,83%-0,050,190,250,170,30193K271
10/11/2020166,67%0,150,240,100,100,24211K341
09/11/2020200,00%0,060,090,040,040,2134K144
06/11/20200,00%0,000,030,030,020,034K30
05/11/2020-25,00%-0,010,030,040,030,0423K75
04/11/2020-33,33%-0,020,040,050,040,0527K41
03/11/2020-14,29%-0,010,060,080,050,0819K32
30/10/20200,00%0,000,070,070,050,0710K11
29/10/202016,67%0,010,070,050,040,0721K35
28/10/2020-33,33%-0,030,060,070,060,075K18
27/10/20200,00%0,000,090,090,080,0921K12
26/10/2020-18,18%-0,020,090,100,090,1024K19
23/10/20200,00%0,000,110,110,100,1114K14
22/10/202057,14%0,040,110,070,070,1145K40
21/10/202040,00%0,020,070,060,060,087K25
20/10/2020-16,67%-0,010,050,060,050,085K21
19/10/2020-33,33%-0,030,060,070,060,081M25
16/10/20200,00%0,000,090,090,070,0915K20
15/10/202012,50%0,010,090,080,080,092K20
14/10/2020-11,11%-0,010,080,100,080,101K50
13/10/2020-18,18%-0,020,090,090,070,103K43
09/10/2020-8,33%-0,010,110,110,100,119104
08/10/202020,00%0,020,120,110,100,122K7
07/10/2020-16,67%-0,020,100,120,100,122K8
06/10/2020-7,69%-0,010,120,110,110,152K10
05/10/202018,18%0,020,130,190,080,2021K22
02/10/2020-15,38%-0,020,110,110,100,122K43
01/10/20208,33%0,010,130,110,110,135K8
30/09/20209,09%0,010,120,140,090,1418K169
29/09/2020-15,38%-0,020,110,100,090,133K34
28/09/2020-23,53%-0,040,130,250,120,253K36
25/09/202021,43%0,030,170,140,130,1728K26
24/09/2020-22,22%-0,040,140,110,110,196K37
23/09/2020-14,29%-0,030,180,210,170,213K27
22/09/2020-12,50%-0,030,210,260,210,263K9
21/09/2020-29,41%-0,100,240,260,240,264K8
18/09/2020-8,11%-0,030,340,330,320,374K12
17/09/2020-11,90%-0,050,370,300,300,3710K31
16/09/202023,53%0,080,420,360,350,428K7
15/09/2020-8,11%-0,030,340,450,340,454K11
14/09/2020-17,78%-0,080,370,420,360,4281K15
11/09/2020-8,16%-0,040,450,490,450,495K10
10/09/2020-10,91%-0,060,490,500,490,503K10
08/09/2020-15,38%-0,100,550,530,510,5723K15
04/09/20203,17%0,020,650,600,600,6610K11
03/09/20206,78%0,040,630,650,600,658K11
02/09/2020-9,23%-0,060,590,600,580,607663
01/09/202030,00%0,150,650,540,540,653K12
31/08/2020-27,54%-0,190,500,510,490,5370K18
27/08/202011,29%0,070,690,580,520,695K18
26/08/20203,33%0,020,620,600,500,628K17
25/08/2020-18,92%-0,140,600,610,600,613K3
24/08/202017,46%0,110,740,800,630,802K5
21/08/2020-16,00%-0,120,630,680,620,6813K17
20/08/2020-8,54%-0,070,750,640,640,7827K30
19/08/2020-8,89%-0,080,820,770,770,826K26
18/08/202026,76%0,190,900,810,750,9011K17
17/08/2020-10,13%-0,080,710,820,610,8213K43
14/08/2020-7,06%-0,060,790,820,750,8223K32
13/08/2020-19,05%-0,200,850,950,851,0617K30
12/08/20202,94%0,031,051,020,981,052K3
11/08/20203,03%0,031,021,070,981,1221K18
10/08/202025,32%0,200,990,850,850,998K8
07/08/2020-18,56%-0,180,790,880,790,881K11
06/08/2020-6,73%-0,070,971,100,971,107K7
05/08/202044,44%0,321,040,740,741,1051K40
04/08/2020-13,25%-0,110,720,750,700,7619K10
03/08/20203,75%0,030,830,800,740,8312K22
31/07/2020-20,00%-0,200,801,100,801,1016K50
30/07/2020-10,71%-0,121,001,000,951,0049K30
29/07/20201,82%0,021,121,151,021,1832K26
28/07/2020-1,79%-0,021,101,121,001,1218K7
27/07/20200,00%0,001,121,051,001,1411K10
24/07/20209,80%0,101,121,021,021,122K3
23/07/2020-14,29%-0,171,021,091,021,17796K30
22/07/2020-5,56%-0,071,191,261,111,26260K38
21/07/20209,57%0,111,261,301,251,3158K12
20/07/20200,00%0,001,151,151,151,2227K10
17/07/20200,00%0,001,151,201,101,2012K16
16/07/2020-13,53%-0,181,151,251,111,2545K17
15/07/20202,31%0,031,331,321,271,36105K20
14/07/202022,64%0,241,301,101,101,306K5
13/07/2020-7,83%-0,091,061,141,061,2052K24
10/07/20202,68%0,031,151,101,091,20189K29
09/07/2020-8,20%-0,101,121,211,111,2229K17
08/07/20206,09%0,071,221,201,191,2222K5
07/07/2020-2,54%-0,031,151,181,121,1810K6
06/07/20204,42%0,051,181,241,181,30156K18
03/07/2020-2,59%-0,031,131,151,131,1877K22
02/07/20200,87%0,011,161,181,151,2416K19
01/07/20204,55%0,051,151,201,151,2429K20
30/06/20200,00%0,001,101,030,961,1520K9
29/06/202013,40%0,131,100,990,971,1719K16
26/06/2020-3,96%-0,040,970,970,971,0014K7
25/06/202012,22%0,111,010,950,951,015K3
24/06/2020-20,35%-0,230,900,980,900,9813K7
23/06/202018,95%0,181,130,950,951,241M45
22/06/2020-9,52%-0,100,951,050,921,1522K8
19/06/2020-11,76%-0,141,051,231,051,3417K13
18/06/2020-6,30%-0,081,191,201,161,2522K10
17/06/202010,43%0,121,271,121,121,2819K6
16/06/202021,05%0,201,151,241,151,307K7
15/06/2020-2,06%-0,020,950,900,801,0863K104
12/06/2020-19,17%-0,230,970,700,701,25148K56
10/06/2020-3,23%-0,041,201,191,001,408K20
09/06/2020-12,68%-0,181,241,301,201,4059K69
08/06/20207,58%0,101,421,501,351,50105K24
05/06/202014,78%0,171,321,501,251,60105K32
04/06/20204,55%0,051,151,121,051,2566K10
03/06/20200,92%0,011,101,201,101,2885K39
02/06/202022,47%0,201,090,980,981,0938K34
01/06/20201,14%0,010,890,900,890,985K6
29/05/2020-1,12%-0,010,880,800,800,955K24
28/05/20205,95%0,050,890,760,760,8940K23
27/05/20205,00%0,040,840,800,700,849K26
26/05/20208,11%0,060,800,940,710,943K7
25/05/20205,71%0,040,740,800,740,827K7
22/05/2020-20,45%-0,180,700,570,570,7010K19
21/05/202014,29%0,110,880,670,670,9462K34
20/05/202014,93%0,100,770,750,730,8560K35
19/05/2020-2,90%-0,020,670,690,620,7219K19
18/05/202030,19%0,160,690,600,600,6922K23
15/05/202015,22%0,070,530,690,530,6910K15
14/05/2020-19,30%-0,110,460,500,430,5794K228
13/05/2020-10,94%-0,070,570,630,510,6319K17
12/05/2020-4,48%-0,030,640,720,600,7210K10
11/05/20209,84%0,060,670,720,620,732K5
08/05/202010,91%0,060,610,570,570,676K8
07/05/2020-1,79%-0,010,550,560,490,9313K20
06/05/2020-20,00%-0,140,560,700,550,707K11
05/05/202029,63%0,160,700,700,680,7222K14
04/05/2020-12,90%-0,080,540,550,540,55276K4
30/04/2020-10,14%-0,070,620,690,450,7223K65
29/04/202025,45%0,140,690,650,550,7015K17
28/04/202017,02%0,080,550,510,450,657K14
27/04/20204,44%0,020,470,470,470,472351
24/04/2020-19,64%-0,110,450,530,450,564K15
23/04/2020-6,67%-0,040,560,600,540,979K9
22/04/202025,00%0,120,600,450,450,6212K23
20/04/20202,13%0,010,480,430,410,486K17
17/04/20200,00%0,000,470,500,460,6148K31
16/04/2020-24,19%-0,150,470,700,460,7015K21
15/04/2020-20,51%-0,160,620,700,600,7034K25
14/04/2020-21,21%-0,210,780,950,720,9515K26
13/04/202022,22%0,180,990,810,811,1025K54
09/04/2020-35,20%-0,440,811,260,811,4045K29
08/04/202056,25%0,451,251,000,951,2564K24
07/04/20200,00%0,000,800,550,551,0516K17
06/04/2020--0,800,740,740,899K13


*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