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: VALEL645

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: valel645

Opção VALEL645 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/12/2024-42,50%-0,170,230,330,220,35502K431
05/12/20240,00%0,000,400,420,280,44496K669
04/12/2024-43,66%-0,310,400,700,350,702M1.751
03/12/2024-29,00%-0,290,711,090,711,162M1.278
02/12/2024-1,96%-0,021,001,020,861,091M1.056
29/11/202482,14%0,461,020,660,661,023M1.255
28/11/2024-26,32%-0,200,560,710,540,891M2.583
27/11/202431,03%0,180,760,650,590,771M1.351
26/11/2024-31,76%-0,270,580,890,560,89888K530
25/11/20241,19%0,010,850,870,830,951M1.122
22/11/20245,00%0,040,840,660,610,85658K380
21/11/2024-5,88%-0,050,800,770,640,80944K662
19/11/20244,94%0,040,850,860,750,92968K448
18/11/202414,08%0,100,810,770,660,881M548
14/11/2024-14,46%-0,120,710,810,640,811M427
13/11/2024-24,55%-0,270,831,090,821,151M690
12/11/2024-32,10%-0,521,101,701,041,703M2.946
11/11/2024-39,33%-1,051,622,071,622,101M652
08/11/2024-46,81%-2,352,673,412,173,542M381
07/11/202462,99%1,945,023,963,875,19271K69
06/11/2024-16,98%-0,633,083,122,753,24434K98
05/11/2024-9,29%-0,383,714,283,664,40208K96
04/11/20249,65%0,364,093,873,874,2762K24
01/11/2024-1,32%-0,053,733,893,603,9083K25
31/10/2024-9,57%-0,403,784,123,704,1289K23
30/10/2024-4,35%-0,194,184,243,994,2490K18
29/10/2024-2,89%-0,134,374,834,374,83118K41
28/10/202415,09%0,594,504,124,064,50157K20
25/10/202455,78%1,403,913,122,984,26674K644
24/10/20246,36%0,152,512,442,312,62306K85
23/10/2024-24,60%-0,772,362,652,352,69562K122
22/10/2024-0,63%-0,023,132,992,763,14822K162
21/10/2024-8,16%-0,283,153,843,153,87239K116
18/10/2024-6,54%-0,243,433,973,394,00148K88
17/10/2024-20,22%-0,933,673,743,653,7527K13
16/10/20244,31%0,194,604,004,004,7239K20
15/10/2024-8,32%-0,404,413,803,674,41211K174
11/10/202418,47%0,754,814,724,724,816K2
10/10/20241,50%0,064,063,903,904,066K2
09/10/20241,78%0,074,003,703,654,0033K8
08/10/2024-22,94%-1,173,935,103,905,1082K23
04/10/2024-5,90%-0,325,105,165,105,16259K4
03/10/2024-14,78%-0,945,426,125,276,1210K6
01/10/20243,58%0,226,366,196,196,3641K6
30/09/2024-4,06%-0,266,146,456,146,4515K7
27/09/2024-1,99%-0,136,406,706,227,7238K14
26/09/202471,84%2,736,535,215,216,5372K13
25/09/20241,88%0,073,804,203,734,2027K15
24/09/2024113,14%1,983,732,732,733,8920K15
23/09/2024-12,50%-0,251,752,001,752,197K3
20/09/2024-23,08%-0,602,001,801,802,002K4
19/09/20240,00%0,002,602,602,602,602601
17/09/2024-2,62%-0,072,602,672,602,675K3
16/09/2024-11,00%-0,332,672,552,552,673K2
13/09/202419,05%0,483,003,003,003,003001
11/09/202430,57%0,592,522,302,302,523K3
10/09/2024-16,09%-0,371,931,901,901,9319K10
09/09/20244,07%0,092,302,501,032,525K5
06/09/2024-17,84%-0,482,212,382,202,389K6
05/09/2024124,17%1,492,692,702,692,703K2
04/09/2024-46,19%-1,031,201,201,201,2020K1
03/09/2024-30,09%-0,962,232,562,232,564K10
02/09/2024-14,71%-0,553,193,183,183,194K2
29/08/20249,68%0,333,745,783,745,783K6
28/08/2024-17,23%-0,713,412,012,013,536K4
27/08/202448,20%1,344,124,413,944,4121K7
23/08/2024-4,14%-0,122,782,782,782,782781
22/08/2024-9,38%-0,302,902,932,902,935K5
21/08/202425,49%0,653,203,203,203,206402
20/08/2024-20,81%-0,672,552,622,332,6277K10
19/08/202457,07%1,173,222,342,303,222K5
16/08/2024-2,38%-0,052,052,252,042,253K7
15/08/20240,48%0,012,102,502,102,503K7
14/08/2024-14,69%-0,362,092,202,052,208K6
13/08/202463,33%0,952,452,252,252,45450K2
12/08/2024-50,00%-1,501,501,501,501,505K1
07/08/2024-14,29%-0,503,003,003,003,003001
02/08/2024-7,16%-0,273,503,503,503,503501
30/07/2024-14,32%-0,633,774,103,774,1016K7
29/07/20242,33%0,104,404,254,254,4037K15
26/07/20247,50%0,304,304,304,304,304301
24/07/20242,56%0,104,004,054,004,051K2
23/07/2024-9,30%-0,403,903,903,903,901K1
22/07/2024-25,86%-1,504,304,304,304,302K2
17/07/20240,00%0,005,805,805,805,805801
10/07/2024-2,85%-0,175,805,805,805,805801
09/07/2024-15,92%-1,135,975,975,975,9759K3
03/07/202426,56%1,497,107,107,107,107101
06/06/2024--5,615,615,615,615611


*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