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: VALED100

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: valed100

Opção VALED100 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/03/20240,00%0,000,010,010,010,01101
15/03/20240,00%0,000,010,010,010,011001
14/03/2024-50,00%-0,010,010,010,010,01543
13/03/20240,00%0,000,020,020,010,021586
12/03/20240,00%0,000,020,020,010,026706
11/03/20240,00%0,000,020,010,010,024209
08/03/20240,00%0,000,020,010,010,022503
07/03/20240,00%0,000,020,020,020,0221
06/03/20240,00%0,000,020,020,020,0368515
05/03/2024-33,33%-0,010,020,020,020,02848
04/03/202450,00%0,010,030,030,030,0331
01/03/20240,00%0,000,020,020,020,024004
29/02/2024-33,33%-0,010,020,020,020,0241
28/02/2024-25,00%-0,010,030,030,030,0361
27/02/202433,33%0,010,040,020,020,0584523
26/02/20240,00%0,000,030,030,030,033001
23/02/2024-25,00%-0,010,030,050,030,05534
22/02/20240,00%0,000,040,040,040,04162
21/02/20240,00%0,000,040,040,040,047003
20/02/2024-20,00%-0,010,040,040,030,042807
19/02/2024-28,57%-0,020,050,050,050,05251
16/02/202475,00%0,030,070,070,070,141956
09/02/2024-33,33%-0,020,040,050,040,051573
07/02/2024-14,29%-0,010,060,070,060,071903
05/02/202416,67%0,010,070,070,070,071401
02/02/2024-33,33%-0,030,060,080,060,453K14
31/01/2024-10,00%-0,010,090,090,090,09901
30/01/2024-9,09%-0,010,100,100,100,10201
26/01/2024-8,33%-0,010,110,110,110,117153
25/01/2024-7,69%-0,010,120,120,120,12602
22/01/2024-31,58%-0,060,130,130,130,136502
19/01/20240,00%0,000,190,190,190,19951
18/01/20240,00%0,000,190,200,190,20993
17/01/2024-20,83%-0,050,190,200,190,20392
16/01/2024-4,00%-0,010,240,240,240,24481
15/01/2024-16,67%-0,050,250,200,200,251K3
12/01/20240,00%0,000,300,350,300,352K2
11/01/2024-25,00%-0,100,300,320,300,322122
10/01/2024-57,89%-0,550,400,400,400,402K1
28/12/2023-5,00%-0,050,950,950,950,959501
26/12/20236,38%0,061,001,001,001,0010001
21/12/202342,42%0,280,940,820,800,9415K27
20/12/20231,54%0,010,660,640,640,699K30
18/12/2023-35,00%-0,350,651,100,651,103K6
21/11/202325,00%0,201,001,001,001,002K2
16/11/202311,11%0,080,800,800,800,808001
14/11/2023176,92%0,460,720,660,620,726K8
13/11/202373,33%0,110,260,260,260,261301
10/11/2023-75,00%-0,450,150,150,150,15302
03/11/20237,14%0,040,600,600,600,604801
01/11/2023366,67%0,440,560,560,560,562K1
25/10/2023-58,62%-0,170,121,380,121,483K6
23/10/20237,41%0,020,290,350,290,359604
20/10/2023-10,00%-0,030,270,300,270,3112K10
19/10/2023-50,00%-0,300,300,300,300,30301
17/10/20231,69%0,010,600,610,600,619K3
11/10/202318,00%0,090,590,650,590,655K2
09/10/2023-16,67%-0,100,500,500,500,507502
06/10/20233,45%0,020,600,600,600,603002
05/10/2023-1,69%-0,010,580,580,580,58581
04/10/2023-19,18%-0,140,590,630,590,635K3
29/09/202312,31%0,080,730,750,730,7518K5
28/09/202310,17%0,060,650,600,600,654928
27/09/2023-1,67%-0,010,590,590,590,591181
26/09/2023-4,76%-0,030,600,610,600,612K4
25/09/2023-36,36%-0,360,630,600,600,8070K133
22/09/20230,00%0,000,990,990,990,994951
20/09/20233,12%0,030,991,100,991,103K4
18/09/2023-13,51%-0,150,960,970,961,0015K15
15/09/2023-14,62%-0,191,111,111,111,112221
14/09/202344,44%0,401,301,111,111,5016K16
13/09/2023-10,00%-0,100,900,860,860,903K5
12/09/2023-16,67%-0,201,001,001,001,001001
11/09/202348,15%0,391,200,950,951,209293
08/09/2023-25,00%-0,270,810,820,810,821632
01/09/202316,13%0,151,081,101,011,1012K14
30/08/202314,81%0,120,930,930,930,932791
29/08/202326,56%0,170,810,700,700,816235
28/08/20233,23%0,020,640,640,640,641281
25/08/2023-15,07%-0,110,620,650,620,657K3
24/08/2023-21,51%-0,200,730,730,730,73731
23/08/20230,00%0,000,930,930,930,93931
21/08/202317,72%0,140,930,700,700,938144
17/08/2023-7,06%-0,060,790,860,790,992643
16/08/2023-43,33%-0,650,851,020,851,021872
15/08/2023-17,58%-0,321,501,581,501,583082
09/08/202315,19%0,241,821,821,821,821821
08/08/2023-5,39%-0,091,581,581,581,582K1
28/07/2023-29,24%-0,691,671,631,451,674K4
25/07/202358,39%0,872,361,551,552,406313
20/07/2023-0,67%-0,011,491,491,491,494471
11/07/20230,00%0,001,501,501,501,504501
06/07/2023-6,25%-0,101,501,361,361,5010K4
03/07/2023-20,00%-0,401,601,601,601,601601
23/06/20232,56%0,052,001,951,952,105K3
22/06/2023-15,22%-0,351,951,951,951,951951
21/06/20230,88%0,022,302,302,302,302301
19/06/2023-5,00%-0,122,282,202,202,303K5
05/06/2023-20,00%-0,602,402,402,402,402401
02/06/202325,00%0,603,003,003,003,002K2
01/06/20230,00%0,002,402,402,402,402401
25/05/2023-2,44%-0,062,402,402,402,402401
24/05/2023-20,65%-0,642,462,152,152,4612K4
23/05/20231,64%0,053,103,103,103,1016K1
19/05/20231,67%0,053,053,053,053,051K3
10/05/2023-14,29%-0,503,003,003,003,003001
09/05/202329,15%0,793,503,503,503,507001
05/05/20232,26%0,062,712,712,712,712K1
04/05/2023-20,90%-0,702,652,902,652,905K5
02/05/20230,60%0,023,353,353,353,353351
27/04/2023-5,13%-0,183,333,333,333,336661
25/04/2023-16,03%-0,673,514,183,004,1818K6
24/04/2023-29,15%-1,724,184,304,134,303K3
19/04/2023-9,23%-0,605,904,834,835,9011K4
05/04/2023-18,75%-1,506,506,526,506,523K3
29/03/20236,52%0,498,008,008,008,008001
28/03/20237,29%0,517,517,517,517,517511
27/03/2023-6,67%-0,507,007,507,007,538K4
24/03/2023-16,67%-1,507,507,507,507,507501
23/03/20230,00%0,009,009,258,009,2511K7
22/03/2023-0,11%-0,019,009,259,009,255K4
21/03/20232,39%0,219,019,008,909,608K8
20/03/2023-0,79%-0,078,808,808,808,808801
16/03/20234,35%0,378,878,038,038,9332K9
15/03/2023-16,75%-1,718,509,508,509,504K4
13/03/20232,10%0,2110,219,539,5310,228K4
10/03/2023-0,79%-0,0810,0010,0010,0010,0010001
09/03/2023-8,36%-0,9210,089,539,5310,108K4
08/03/2023-17,36%-2,3111,0011,0011,0011,002K1
03/03/2023-0,30%-0,0413,3113,3113,3113,313K1
02/03/202319,20%2,1513,3513,3513,3513,353K1
28/02/2023-4,44%-0,5211,2010,5010,5011,205K3
17/02/2023-2,33%-0,2811,7211,7211,7211,7212K1
15/02/20230,00%0,0012,0012,0012,0012,0040K1
13/02/2023-6,03%-0,7712,0012,0012,0012,001K1
06/02/2023-9,11%-1,2812,7713,0012,7713,005K4
02/02/2023-23,43%-4,3014,0513,0313,0314,31233K23
27/01/20234,86%0,8518,3517,5517,5518,9022K7
13/01/2023-0,85%-0,1517,5017,5017,5017,502K1
10/01/202326,16%3,6617,6515,6015,6017,9348K15
03/01/20230,00%0,0013,9913,9913,9913,991K1
08/12/2022-0,29%-0,0413,9913,9913,9913,993K1
07/12/2022-10,06%-1,5714,0315,0214,0215,0213K9
30/11/202227,87%3,4015,6015,6015,6015,6012K1
21/11/2022-7,58%-1,0012,2012,2012,2012,206K1
16/11/2022-5,04%-0,7013,2013,2013,2013,2011K1
14/11/20226,76%0,8813,9013,9013,9013,901K1
11/11/202280,08%5,7913,0212,208,0313,0264K8
01/11/2022-4,24%-0,327,237,557,177,5510K13
23/09/2022-16,30%-1,477,558,337,558,332K2
17/08/202212,75%1,029,029,029,029,027K1
05/08/2022-4,31%-0,368,008,008,008,008001
04/08/202250,36%2,808,368,368,368,368K1
14/04/2022-26,75%-2,035,568,005,568,0025K4
13/04/2022-5,12%-0,417,597,527,247,97164K34
12/04/2022-9,50%-0,848,009,407,619,57300K30
11/04/2022-6,95%-0,668,847,797,598,8491K14
08/04/2022-18,87%-2,219,5011,099,1311,4935K8
07/04/20228,43%0,9111,7110,0410,0411,812M61
06/04/202213,80%1,3110,8010,099,9911,0926K24
05/04/2022-23,53%-2,929,4912,019,4912,19607K35
04/04/20228,20%0,9412,4111,5911,5912,61917K27
01/04/20228,11%0,8611,4711,0911,0911,83114K11
31/03/2022-3,55%-0,3910,6111,2910,2411,29193K45
30/03/202212,24%1,2011,0011,4510,3511,4544K15
29/03/2022-9,18%-0,999,809,618,8110,0141K30
28/03/20222,86%0,3010,7910,919,5110,9194K30
25/03/2022-15,20%-1,8810,4911,6010,1211,6074K7
24/03/20225,37%0,6312,3711,5011,5012,6575K12
23/03/2022-2,09%-0,2511,7413,3011,7413,30144K11
22/03/2022-14,05%-1,9611,9913,3611,8013,3662K18
21/03/202224,55%2,7513,9513,0413,0313,9580K5
18/03/202211,78%1,1811,2010,8010,0311,202M48
17/03/202232,36%2,4510,028,998,8810,481M35
16/03/202213,15%0,887,578,806,828,882M42
15/03/2022-23,10%-2,016,696,805,767,172M464
14/03/2022-37,50%-5,228,709,298,539,45268K19
11/03/202216,00%1,9213,9213,4013,2513,9213K6
10/03/202210,60%1,1512,0011,2511,0512,0027K5
09/03/2022-20,22%-2,7510,8511,009,8111,00327K15
08/03/2022-19,29%-3,2513,6017,6512,9017,65871K27
07/03/2022--16,8517,2016,4617,80321K21


*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