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: BOVAP100

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: bovap100

Opção BOVAP100 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/20240,00%0,000,010,020,010,025K21
26/03/2024-50,00%-0,010,010,020,010,0248108
25/03/20240,00%0,000,020,020,020,022K15
22/03/20240,00%0,000,020,020,010,022K11
21/03/20240,00%0,000,020,030,010,03327
20/03/2024-33,33%-0,010,020,030,010,031K20
19/03/20240,00%0,000,030,030,020,033K17
18/03/20240,00%0,000,030,030,030,031K18
15/03/20240,00%0,000,030,030,030,032K25
14/03/20240,00%0,000,030,030,020,038K38
13/03/2024-25,00%-0,010,030,040,020,048K145
12/03/2024-33,33%-0,020,040,030,030,043K18
11/03/202420,00%0,010,060,050,040,0650023
08/03/202466,67%0,020,050,050,030,052K22
07/03/20240,00%0,000,030,030,030,031K5
06/03/2024-25,00%-0,010,030,030,020,041K13
05/03/20240,00%0,000,040,030,030,0449112
04/03/202433,33%0,010,040,040,030,042K13
01/03/2024-25,00%-0,010,030,020,020,042K16
29/02/202433,33%0,010,040,040,040,0434014
28/02/2024-40,00%-0,020,030,040,030,0515K39
27/02/20240,00%0,000,050,040,030,051206
26/02/20240,00%0,000,050,050,040,0560511
23/02/20240,00%0,000,050,060,050,062K13
22/02/2024-16,67%-0,010,050,050,050,054K9
21/02/2024-14,29%-0,010,060,050,050,069K26
20/02/20240,00%0,000,070,070,060,077K13
19/02/2024-12,50%-0,010,070,080,070,0817K10
16/02/2024-20,00%-0,020,080,100,080,1010K8
15/02/2024-33,33%-0,050,100,150,090,155K15
14/02/20247,14%0,010,150,140,110,151337
09/02/20240,00%0,000,140,100,100,1415K4
08/02/202416,67%0,020,140,100,100,1423410
07/02/20249,09%0,010,120,110,100,123187
06/02/2024-21,43%-0,030,110,110,110,111212
05/02/202416,67%0,020,140,130,130,143149
01/02/202420,00%0,020,120,130,120,137985
31/01/2024-28,57%-0,040,100,130,100,131K7
30/01/20240,00%0,000,140,150,140,156746
26/01/2024-12,50%-0,020,140,150,140,152K7
25/01/20240,00%0,000,160,160,160,1611
24/01/20246,67%0,010,160,150,150,162454
23/01/2024-25,00%-0,050,150,200,150,2099K58
22/01/2024-9,09%-0,020,200,180,180,2011K10
19/01/2024-12,00%-0,030,220,220,220,2231
18/01/202425,00%0,050,250,240,240,253K7
17/01/2024-33,33%-0,100,200,220,200,226402
16/01/202436,36%0,080,300,220,220,304K6
12/01/2024-4,35%-0,010,220,220,220,22521
11/01/20240,00%0,000,230,230,230,232301
10/01/20240,00%0,000,230,230,230,23111
09/01/20249,52%0,020,230,250,230,252477
08/01/2024-8,70%-0,020,210,200,200,215K2
27/12/20230,00%0,000,230,230,230,23461
18/12/202315,00%0,030,230,230,230,232301
15/12/2023-39,39%-0,130,200,300,200,302103
14/12/2023-17,50%-0,070,330,390,330,392K11
13/12/2023-13,04%-0,060,401,250,401,255K4
05/12/2023-8,00%-0,040,460,460,460,46121
04/12/202316,28%0,070,500,500,500,5010001
30/11/2023-8,51%-0,040,430,410,410,432484
28/11/20230,00%0,000,470,480,470,492985
23/11/20230,00%0,000,470,470,470,4719K5
20/11/2023-7,84%-0,040,470,510,470,511K6
17/11/2023-12,07%-0,070,510,550,510,55312
16/11/20230,00%0,000,580,580,580,586962
14/11/2023-31,76%-0,270,580,580,580,58291
13/11/2023-15,00%-0,150,850,600,600,855K60
06/11/20230,00%0,001,001,001,001,002K3
03/11/2023-43,50%-0,771,001,001,001,00201
31/10/2023-7,81%-0,151,771,801,751,804773
30/10/2023-32,16%-0,911,921,701,701,924K3
25/10/202329,82%0,652,832,512,512,8352
24/10/202314,74%0,282,182,182,182,1841
23/10/2023-28,30%-0,751,902,801,652,808114
20/10/20230,76%0,022,652,652,652,6521
19/10/202332,16%0,642,632,292,292,6342
13/10/202348,51%0,651,991,301,301,992K4
11/10/2023-39,91%-0,891,341,361,341,363K2
06/10/202311,50%0,232,232,051,992,233K10
05/10/2023-2,91%-0,062,002,021,922,03559K114
03/10/202321,18%0,362,062,002,002,064062
02/10/2023-8,11%-0,151,701,701,701,705K1
27/09/20232,78%0,051,851,831,831,852K2
26/09/20237,78%0,131,801,701,031,839K7
25/09/20238,44%0,131,671,601,601,6717K4
21/09/202318,46%0,241,541,491,491,5717K5
20/09/2023-3,70%-0,051,301,071,071,30312
19/09/20233,85%0,051,351,201,201,353873
18/09/202323,81%0,251,301,301,261,308K3
15/09/2023-12,50%-0,151,051,251,001,2526K6
13/09/202320,00%0,201,201,201,201,20121
11/09/2023-37,50%-0,601,001,631,001,658K6
08/09/20230,00%0,001,601,601,601,601282
06/09/20230,00%0,001,601,601,601,601601
04/09/20234,58%0,071,601,531,531,603132
01/09/2023-14,04%-0,251,531,531,531,531K1
31/08/20234,09%0,071,781,651,651,783K5
30/08/2023-2,29%-0,041,711,711,711,71171
28/08/2023-5,41%-0,101,751,751,751,752K1
25/08/20232,78%0,051,851,851,851,85551
22/08/2023-12,20%-0,251,801,551,551,802223
21/08/20232,50%0,052,052,012,012,052K2
18/08/20230,00%0,002,002,002,002,002001
16/08/20233,09%0,062,001,701,702,006K4
15/08/2023-2,51%-0,051,941,941,941,94191
09/08/202320,61%0,341,992,001,992,002982
08/08/20233,12%0,051,651,651,651,65991
07/08/20236,67%0,101,601,601,601,605281
03/08/2023-25,00%-0,501,501,501,501,50301
01/08/202325,00%0,402,002,002,002,001001
28/07/202310,34%0,151,601,601,601,601202
26/07/202338,10%0,401,451,451,451,4510K2
25/07/2023-41,67%-0,751,051,401,051,4010K2
21/07/2023-10,45%-0,211,801,801,801,805401
20/07/20230,50%0,012,012,012,012,0115K1
11/07/20231,01%0,022,002,002,002,002001
05/07/20231,54%0,031,982,101,982,104K2
03/07/2023-11,36%-0,251,952,001,952,005902
30/06/2023-45,27%-1,822,202,202,202,204401
29/06/2023125,84%2,244,024,004,004,021K2
23/06/2023-15,24%-0,321,781,781,781,78171
20/06/2023-4,55%-0,102,102,632,002,631303
19/06/20230,00%0,002,202,202,202,206642
16/06/202311,68%0,232,202,152,142,208684
15/06/2023-12,44%-0,281,971,901,901,97275
14/06/20232,27%0,052,252,202,152,577364
13/06/202310,00%0,202,202,502,032,504744
12/06/202333,33%0,502,003,732,003,732K2
09/06/2023-40,48%-1,021,502,511,502,512K8
07/06/2023-6,67%-0,182,522,522,522,528K1
06/06/2023-9,70%-0,292,702,802,702,804K6
05/06/2023-0,66%-0,022,993,002,993,158K9
02/06/2023-18,43%-0,683,013,003,003,042K81
01/06/2023-12,14%-0,513,693,903,693,904K3
31/05/202310,53%0,404,204,003,984,201K3
30/05/202311,44%0,393,803,983,803,987993
29/05/2023-3,67%-0,133,413,413,413,416822
26/05/2023-4,07%-0,153,543,183,133,542K5
25/05/20233,36%0,123,693,703,693,704K10
23/05/20231,42%0,053,573,513,053,5714K6
22/05/2023-12,00%-0,483,523,563,523,562K3
18/05/2023-14,16%-0,664,003,753,754,008K9
17/05/202315,06%0,614,664,664,664,66461
16/05/2023-3,57%-0,154,054,004,004,0518K2
12/05/20236,60%0,264,203,923,924,20532
11/05/2023-8,37%-0,363,944,243,944,3014K15
10/05/20237,50%0,304,304,454,304,45737
09/05/2023-9,09%-0,404,004,204,004,2617K8
08/05/20232,33%0,104,404,274,004,451K14
05/05/2023-18,10%-0,954,305,284,305,2811K3
04/05/20231,55%0,085,255,205,055,6324K10
03/05/2023-0,58%-0,035,175,285,175,294K80
02/05/20239,01%0,435,205,125,125,6320K513
28/04/2023-3,64%-0,184,775,004,695,0017K169
27/04/2023-4,44%-0,234,955,184,955,18102
26/04/20235,71%0,285,184,964,955,1811K4
25/04/20238,89%0,404,904,904,904,903921
24/04/20235,88%0,254,504,704,404,7029K11
20/04/2023-15,00%-0,754,254,254,254,2541
19/04/202320,77%0,865,004,504,505,002K3
18/04/2023-8,00%-0,364,144,304,034,403K8
17/04/202312,50%0,504,504,004,004,506K3
13/04/2023-8,05%-0,354,004,004,004,002001
12/04/2023-22,46%-1,264,354,504,354,50953
11/04/20232,00%0,115,614,613,555,6133K6
06/04/2023-15,25%-0,995,506,405,506,402K3
05/04/202324,81%1,296,495,205,206,506K51
04/04/2023-13,33%-0,805,205,205,205,209362
03/04/20237,14%0,406,006,196,006,199342
31/03/202340,00%1,605,605,605,605,601K2
30/03/2023-36,51%-2,304,003,203,204,007202
29/03/20236,42%0,386,306,306,306,306301
28/03/2023-8,22%-0,535,925,895,895,922K2
27/03/2023-5,84%-0,406,457,256,397,5525K11
24/03/2023-9,63%-0,736,857,555,667,5573K18
23/03/202323,25%1,437,586,005,938,00103K260
22/03/20230,82%0,056,156,545,976,6156K231
21/03/2023-4,69%-0,306,106,306,106,305K3
20/03/202315,32%0,856,405,565,566,405K4
16/03/2023-5,93%-0,355,555,555,555,553K3
15/03/20236,50%0,365,906,205,906,209K5
14/03/20230,00%0,005,545,455,385,5423K4
10/03/20235,52%0,295,545,054,855,5452K10
06/03/20232,54%0,135,255,205,205,2537K3
03/03/20232,40%0,125,125,005,005,123K2
02/03/20231,83%0,095,005,005,005,0427K15
01/03/20235,59%0,264,915,154,915,3558K6
28/02/202322,37%0,854,654,654,654,657K1
27/02/2023-18,28%-0,853,803,803,803,801521
24/02/20232,20%0,104,653,243,124,7323K11
23/02/20232,25%0,104,554,454,454,5577K8
22/02/202318,35%0,694,454,504,454,504K3
15/02/2023-10,48%-0,443,763,763,763,7645K1
14/02/20234,74%0,194,204,204,204,2013K1
10/02/20230,00%0,004,014,014,014,011001
09/02/2023-7,82%-0,344,013,993,994,0152031
08/02/20230,00%0,004,354,354,354,354K1
07/02/20233,82%0,164,354,184,184,352K2
06/02/2023-0,24%-0,014,194,294,194,296K2
03/02/202312,90%0,484,204,204,204,205042
02/02/20236,29%0,223,723,703,703,731119
01/02/2023-4,11%-0,153,503,583,503,595K4
30/01/20238,96%0,303,653,653,653,658031
25/01/2023-12,99%-0,503,353,653,353,6512K5
24/01/202313,24%0,453,853,703,563,8535320
23/01/2023-12,82%-0,503,403,403,403,402K1
19/01/2023-1,52%-0,063,904,553,904,55652
18/01/2023-4,58%-0,193,963,963,963,964K3
17/01/2023-4,82%-0,214,154,004,004,152K4
16/01/20236,34%0,264,364,364,364,36171
12/01/20230,00%0,004,104,104,104,108202
11/01/2023-14,58%-0,704,104,104,104,104K1
09/01/20236,67%0,304,804,804,804,802K1
06/01/2023-2,17%-0,104,504,014,014,751K3
04/01/2023-10,68%-0,554,605,152,505,643K7
03/01/20230,78%0,045,155,155,155,1518K3
02/01/20231,79%0,095,115,505,115,50426
27/12/202225,19%1,015,024,014,015,023K5
23/12/2022-25,74%-1,394,014,804,014,8025K8
22/12/202215,38%0,725,405,405,405,40162
21/12/2022-10,86%-0,574,685,004,685,1018K6
20/12/2022-7,89%-0,455,255,255,255,251312
19/12/2022-16,42%-1,125,706,005,706,009K5
16/12/202216,58%0,976,826,106,006,829K6
15/12/20220,00%0,005,855,855,855,857K4
14/12/2022-1,68%-0,105,856,305,856,3071K4
13/12/20220,00%0,005,955,785,745,9515K4
12/12/202210,19%0,555,956,385,956,3819K4
08/12/202254,29%1,905,405,275,105,406K3
07/12/2022-31,37%-1,603,505,103,505,1527K3
06/12/2022-0,78%-0,045,105,105,105,103K2
05/12/20227,76%0,375,145,205,145,206K2
01/12/20226,00%0,274,774,804,774,8033K11
30/11/2022-4,26%-0,204,504,504,504,50671
25/11/202227,03%1,004,704,704,704,705K1
24/11/2022-24,49%-1,203,704,503,704,50712
23/11/202211,11%0,494,905,204,905,2079K6
21/11/2022-15,03%-0,784,414,414,414,41441
18/11/202212,83%0,595,195,195,195,196273
14/11/2022-8,00%-0,404,604,904,504,9012K4
11/11/2022-5,66%-0,305,004,794,795,0015K3
10/11/202220,45%0,905,305,284,705,5534K8
09/11/20220,00%0,004,404,404,404,40171
08/11/2022-4,35%-0,204,404,504,404,502K4
07/11/202217,95%0,704,603,503,504,609832
04/11/2022-21,53%-1,073,904,603,904,6050K12
03/11/202215,05%0,654,974,974,974,97491
01/11/2022-6,49%-0,304,324,424,104,4230K4
31/10/2022-4,15%-0,204,624,624,624,62921
28/10/20224,78%0,224,824,704,704,8252K2
27/10/2022-10,85%-0,564,605,304,605,3039K8
26/10/202210,73%0,505,165,165,165,165K1
24/10/202210,95%0,464,664,204,204,6653K5
21/10/2022-10,06%-0,474,204,254,205,193K57
20/10/2022-0,64%-0,034,674,704,005,7561K21
19/10/2022-5,05%-0,254,704,704,704,70141
18/10/20221,02%0,054,954,954,954,951K1
17/10/20221,66%0,084,904,904,904,905K1
13/10/20225,24%0,244,824,824,824,82381
07/10/20224,09%0,184,584,404,374,5838K5
06/10/2022-2,22%-0,104,404,404,404,4012K4
05/10/2022-4,66%-0,224,504,604,424,605K6
04/10/2022-5,60%-0,284,724,704,705,0012K10
03/10/2022-20,51%-1,295,005,804,255,8015K11
30/09/2022-1,72%-0,116,296,306,296,308K2
29/09/20226,49%0,396,406,406,406,40961
28/09/2022-0,83%-0,056,016,006,006,0112K3
27/09/20226,32%0,366,066,006,006,066K3
26/09/2022-0,35%-0,025,705,455,455,754K4
23/09/20224,95%0,275,725,405,405,7211K5
22/09/2022-4,72%-0,275,455,605,005,604K4
21/09/202211,94%0,615,725,725,725,72281
20/09/2022-10,35%-0,595,115,155,115,167K3
19/09/20220,00%0,005,705,705,705,70111
16/09/20223,64%0,205,705,705,705,705701
15/09/2022-3,51%-0,205,505,505,505,50821
14/09/202214,00%0,705,705,705,705,70851
12/09/2022-6,54%-0,355,005,005,005,005K1
09/09/2022-10,83%-0,655,355,404,505,406K9
08/09/20227,14%0,406,005,905,726,001K4
06/09/2022-3,45%-0,205,605,805,605,806K5
05/09/2022-3,33%-0,205,805,805,805,8012K1
02/09/20222,56%0,156,006,356,006,352K5
01/09/20224,65%0,265,855,985,826,2014K7
31/08/20226,68%0,355,595,355,255,6086K23
30/08/20225,01%0,255,244,994,995,2430K11
25/08/20222,89%0,144,994,804,805,003K13
24/08/2022-1,02%-0,054,854,904,704,901K3
23/08/20221,03%0,054,904,704,704,901322
22/08/20227,78%0,354,854,504,505,159K18
19/08/20224,90%0,214,504,504,504,504503
18/08/20220,00%0,004,294,314,284,935K12
17/08/2022-3,81%-0,174,294,404,294,403K7
16/08/20220,22%0,014,464,454,454,503K4
15/08/2022-9,18%-0,454,455,154,455,1510K15
12/08/20222,08%0,104,905,004,045,006K14
11/08/2022-3,42%-0,174,804,804,505,4517K8
10/08/2022-4,42%-0,234,974,804,784,9710K7
09/08/20224,00%0,205,205,754,165,7575K26
08/08/2022-10,39%-0,585,005,404,005,9532K26
05/08/2022-3,12%-0,185,585,605,435,6099K30
04/08/2022-10,70%-0,695,765,705,017,0018K32
03/08/20226,61%0,406,455,555,556,4518K15
02/08/20220,83%0,056,056,356,006,3618K10
01/08/20229,09%0,506,006,455,656,672K25
29/07/2022-3,51%-0,205,505,655,216,6071K21
28/07/2022-2,56%-0,155,705,835,706,4037K35
27/07/2022-9,72%-0,635,856,265,727,1997K28
26/07/20223,85%0,246,487,186,487,1822K16
25/07/2022-6,87%-0,466,247,406,207,4044K128
22/07/20224,20%0,276,706,406,306,8017K18
21/07/2022-2,58%-0,176,436,806,437,0022K20
20/07/2022-1,05%-0,076,606,736,307,4046K46
19/07/2022-4,71%-0,336,677,056,657,40207K47
18/07/2022-2,64%-0,197,007,166,727,4022K47
15/07/2022-1,10%-0,087,197,457,097,60181K120
14/07/20222,39%0,177,277,757,278,50156K248
13/07/20224,41%0,307,106,996,507,3915K11
12/07/2022-6,59%-0,486,807,006,307,5530K10
11/07/202212,00%0,787,286,806,807,2827K22
08/07/20222,20%0,146,507,316,207,3172K11
07/07/2022-8,23%-0,576,366,946,366,9481K21
06/07/2022-3,75%-0,276,937,206,937,2020K4
05/07/20220,00%0,007,207,503,839,8058K27
04/07/20221,98%0,147,207,207,007,2024K13
01/07/2022-3,16%-0,237,067,457,018,0061K13
30/06/2022-0,55%-0,047,297,257,207,6087K18
29/06/20225,47%0,387,336,956,907,50141K22
28/06/2022-3,47%-0,256,957,206,957,6946K108
27/06/2022-7,69%-0,607,207,607,158,2254K128
24/06/2022-4,88%-0,407,808,007,808,052K3
23/06/20225,13%0,408,207,907,828,2012K6
22/06/2022-3,70%-0,307,808,007,808,45502K12
21/06/2022-2,41%-0,208,108,108,108,10161
20/06/20221,10%0,098,308,218,218,305K4
17/06/202217,29%1,218,218,008,008,212K3
13/06/202227,27%1,507,007,805,007,802K8
03/06/2022-1,79%-0,105,505,505,505,502K1
25/05/2022-1,75%-0,105,605,705,605,703K2
24/05/2022-1,21%-0,075,705,715,705,71285
23/05/2022-1,03%-0,065,775,905,775,906074
17/05/2022-2,83%-0,175,835,905,835,905947
16/05/2022-3,23%-0,206,006,006,006,0061
13/05/2022-11,55%-0,816,206,506,196,506204
05/05/202270.000,00%7,007,017,017,017,0171
14/04/20220,00%0,000,010,010,010,01562
13/04/2022-50,00%-0,010,010,010,010,021K53
12/04/20220,00%0,000,020,010,010,0284575
11/04/2022-50,00%-0,020,020,030,020,044K34
08/04/202233,33%0,010,040,030,010,044K45
07/04/2022-25,00%-0,010,030,050,020,054K35
06/04/20220,00%0,000,040,040,030,0710K116
05/04/202233,33%0,010,040,020,020,043K40
04/04/2022-25,00%-0,010,030,040,020,042K42
01/04/20220,00%0,000,040,030,020,053K42
31/03/2022-20,00%-0,010,040,040,030,065K74
30/03/2022-16,67%-0,010,050,070,040,071K214
29/03/2022-33,33%-0,030,060,070,060,0810K46
28/03/2022-25,00%-0,030,090,110,080,1331K130
25/03/2022-20,00%-0,030,120,120,110,1539K154
24/03/2022-16,67%-0,030,150,190,120,1957K136
23/03/2022-10,00%-0,020,180,180,140,2060K199
22/03/20225,26%0,010,200,180,130,2283K178
21/03/2022-40,62%-0,130,190,280,190,29118K694
18/03/2022-43,86%-0,250,320,610,320,62310K337
17/03/2022-34,48%-0,300,570,800,540,83228K199
16/03/2022-30,95%-0,390,871,260,821,26301K200
15/03/2022-5,26%-0,071,261,701,261,87537K314
14/03/202211,76%0,141,331,001,001,49299K182
11/03/202248,75%0,391,190,630,631,23286K328
10/03/20226,67%0,050,800,750,751,01151K105
09/03/2022-40,94%-0,520,751,200,691,20265K96
08/03/2022-18,06%-0,281,271,321,131,5199K34
07/03/2022--1,550,970,891,55321K143


*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