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: BOVAP109

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: bovap109

Opção BOVAP109 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2024-11,95%-0,352,582,972,582,992K3
17/04/20241,74%0,052,932,952,932,959492
16/04/20245,49%0,152,882,802,023,156K5
12/04/20245,00%0,132,732,732,732,73271
11/04/20240,00%0,002,602,602,602,60521
01/04/20246,12%0,152,602,602,602,603K1
28/03/2024-2,00%-0,052,452,452,452,45121
26/03/20240,00%0,002,502,502,502,501251
25/03/20240,00%0,002,502,502,502,501251
22/03/20245,49%0,132,502,502,442,504K3
21/03/20243,04%0,072,372,372,372,378553
20/03/2024-10,16%-0,262,302,452,302,464753
19/03/20240,39%0,012,562,602,562,601K2
18/03/20240,00%0,002,552,552,552,552551
13/03/2024-5,90%-0,162,552,552,552,556K1
08/03/20242,26%0,062,712,902,602,906264
07/03/20240,00%0,002,652,652,652,651K1
05/03/20246,00%0,152,652,502,502,653K4
04/03/2024-0,40%-0,012,502,502,502,502K1
29/02/20245,46%0,132,512,492,452,517K4
28/02/20245,78%0,132,382,102,102,381K2
27/02/2024-7,41%-0,182,252,252,252,252251
23/02/20242,10%0,052,432,432,432,4318K1
22/02/2024-8,46%-0,222,382,382,382,387971
16/02/2024-2,99%-0,082,602,602,602,605201
15/02/2024-6,94%-0,202,682,682,682,682K1
14/02/20249,09%0,242,882,802,802,884K2
07/02/20243,53%0,092,642,562,562,646K5
06/02/2024-12,97%-0,382,552,702,552,703K4
02/02/2024-2,01%-0,062,932,932,932,93291
29/01/20240,34%0,012,992,992,992,993K1
25/01/2024-0,67%-0,022,982,982,982,982K1
24/01/2024-4,76%-0,153,003,003,003,009001
23/01/2024-7,35%-0,253,153,213,153,407K4
22/01/20246,25%0,203,403,403,403,403K1
19/01/2024-2,44%-0,083,203,453,203,452K32
17/01/20243,80%0,123,283,253,253,2821K4
12/01/20240,00%0,003,163,163,163,16471
11/01/20241,94%0,063,163,153,153,16312
09/01/20243,33%0,103,103,103,103,109301
08/01/2024-3,23%-0,103,003,003,003,003K1
04/01/2024-1,27%-0,043,103,163,103,1612K2
02/01/20248,28%0,243,143,001,803,149K7
28/12/2023-0,68%-0,022,902,922,682,926K5
27/12/2023-1,68%-0,052,922,952,922,953222
26/12/2023-5,41%-0,172,973,102,973,103K2
22/12/20230,00%0,003,143,143,143,143141
21/12/20234,67%0,143,143,143,143,146K1
20/12/2023-6,25%-0,203,003,153,003,203K6
18/12/20230,00%0,003,203,253,203,253422
15/12/20230,00%0,003,203,153,153,20442
14/12/2023-15,12%-0,573,203,303,203,303K2
13/12/20236,20%0,223,773,773,773,773771
12/12/2023-0,28%-0,013,553,543,543,554K2
11/12/2023-2,47%-0,093,563,563,563,563231
08/12/2023-2,67%-0,103,653,653,653,6536K1
06/12/20234,17%0,153,753,713,713,756K5
05/12/20230,00%0,003,603,603,603,602K1
04/12/20236,51%0,223,603,603,603,6014K2
01/12/2023-0,59%-0,023,383,453,353,451K3
30/11/2023-3,95%-0,143,403,403,403,405162
29/11/2023-3,01%-0,113,543,653,543,657K6
27/11/20234,29%0,153,653,503,503,6511K4
23/11/2023-7,89%-0,303,503,503,503,501K1
22/11/20235,56%0,203,803,503,503,803K3
21/11/20232,86%0,103,603,573,573,60142
20/11/2023-10,26%-0,403,503,603,503,607K3
17/11/2023-1,52%-0,063,903,723,703,9045K7
14/11/2023-15,74%-0,743,964,183,954,302K11
13/11/20236,82%0,304,704,654,454,8049K18
10/11/2023-4,35%-0,204,404,404,404,407K2
09/11/2023-6,12%-0,304,604,184,184,608992
08/11/20230,00%0,004,904,904,904,904901
07/11/20230,62%0,034,904,794,174,907K18
06/11/20236,56%0,304,874,904,195,0024K12
03/11/2023-18,39%-1,034,575,254,565,25107K30
01/11/2023-11,11%-0,705,605,605,605,604K1
31/10/20231,78%0,116,306,196,006,3010K4
30/10/2023-2,67%-0,176,195,505,506,3519K20
27/10/20231,44%0,096,366,156,106,3615K7
26/10/20231,13%0,076,276,346,006,355K6
25/10/20232,48%0,156,206,286,006,3329K21
24/10/202311,83%0,646,056,205,956,2012K4
23/10/2023-9,83%-0,595,416,355,416,3928K18
20/10/20234,35%0,256,005,805,806,3053K23
19/10/20232,68%0,155,755,755,405,7541K11
18/10/20239,38%0,485,605,175,175,608K4
17/10/2023-6,06%-0,335,125,345,005,348K10
16/10/2023-9,17%-0,555,455,155,005,4517K9
13/10/20230,00%0,006,006,006,006,0018K3
11/10/202313,21%0,706,005,205,206,002K2
10/10/2023-18,46%-1,205,305,755,205,7521K13
09/10/20233,17%0,206,506,565,806,563K6
06/10/202312,90%0,726,306,156,156,574K14
05/10/2023-7,92%-0,485,585,705,536,446K16
04/10/2023-4,27%-0,276,066,106,006,105K4
03/10/202311,05%0,636,335,805,806,452K16
02/10/20234,97%0,275,705,655,655,7016K4
29/09/2023-4,74%-0,275,435,405,405,506K5
28/09/2023-5,79%-0,355,705,755,605,7518K14
27/09/2023-2,26%-0,146,056,155,906,157K9
26/09/20239,17%0,526,195,825,566,2073K35
25/09/20230,89%0,055,675,685,615,7138K16
22/09/20231,26%0,075,624,504,505,6515K113
21/09/20239,90%0,505,555,105,105,55104K22
20/09/2023-7,17%-0,395,055,015,015,084K3
19/09/20236,67%0,345,445,104,345,4424K19
18/09/20232,41%0,125,105,105,005,1027K7
15/09/20231,22%0,064,984,924,924,9820K7
14/09/2023-5,02%-0,264,925,304,925,302K4
13/09/2023-1,33%-0,075,185,705,005,8512K10
12/09/2023-4,55%-0,255,255,504,706,485K7
11/09/2023-5,01%-0,295,505,605,505,7014K6
08/09/20231,58%0,095,795,705,006,0523K51
06/09/20236,94%0,375,705,205,005,7019K34
05/09/20230,76%0,045,335,355,185,3545K13
04/09/2023-0,19%-0,015,295,235,235,3111K5
01/09/2023-7,02%-0,405,305,305,305,385K8
31/08/20235,17%0,285,705,565,505,7032K15
30/08/2023-2,52%-0,145,425,405,405,4211K7
29/08/2023-5,28%-0,315,565,555,205,5612K8
28/08/20232,98%0,175,875,905,555,9316K7
25/08/20230,88%0,055,705,705,705,9212K5
24/08/20230,00%0,005,655,405,205,652K8
23/08/20230,00%0,005,655,705,405,709K4
22/08/2023-6,15%-0,375,655,305,306,5017K11
21/08/20233,26%0,196,025,995,806,5081K24
18/08/202310,00%0,535,836,005,206,2535K11
17/08/2023-10,92%-0,655,305,605,306,0550K9
16/08/20234,57%0,265,955,705,495,9589K16
15/08/2023-2,74%-0,165,695,855,405,9881K426
14/08/20230,00%0,005,855,855,855,9914K10
11/08/20235,60%0,315,855,555,555,904K3
10/08/2023-13,98%-0,905,545,795,306,404K14
09/08/202319,26%1,046,445,525,526,4411K5
08/08/20231,89%0,105,405,305,306,594K4
07/08/2023-7,83%-0,455,305,355,246,158K4
03/08/202313,19%0,675,754,924,045,7517K29
02/08/20231,20%0,065,085,155,085,153K3
01/08/20231,62%0,085,025,405,025,4020K3
31/07/2023-4,08%-0,214,945,154,945,154K32
28/07/20230,98%0,055,155,155,155,155151
27/07/20238,51%0,405,104,804,805,108K10
26/07/2023-1,67%-0,084,704,904,705,1515K4
25/07/2023-4,40%-0,224,784,704,705,1875K13
24/07/2023-3,85%-0,205,005,424,975,4213K9
21/07/2023-1,89%-0,105,205,185,185,306K4
20/07/2023-9,56%-0,565,305,615,195,6128K8
19/07/20231,03%0,065,865,805,806,3021K6
18/07/20230,00%0,005,806,105,806,2127K5
17/07/20232,65%0,155,805,885,805,885K3
14/07/2023-0,53%-0,035,655,695,655,6913K3
13/07/2023-2,91%-0,175,685,835,685,832K2
12/07/2023-0,85%-0,055,856,055,856,054K2
11/07/20231,20%0,075,906,205,906,2516K4
10/07/20230,52%0,035,835,835,835,8312K1
07/07/20230,00%0,005,805,705,705,806K5
05/07/20230,00%0,005,805,775,675,8010K17
04/07/20230,87%0,055,805,695,695,807K3
03/07/2023-6,81%-0,425,755,725,705,9628K9
30/06/2023-1,28%-0,086,175,955,836,1734K6
29/06/2023-0,16%-0,016,256,106,016,252K4
28/06/2023-1,26%-0,086,266,266,266,263K1
27/06/20237,46%0,446,346,096,006,6040K10
26/06/20232,61%0,155,905,765,766,0014K10
23/06/2023-1,71%-0,105,755,855,655,858K4
22/06/20230,86%0,055,855,225,226,0054K16
21/06/20232,65%0,155,805,855,645,8890K25
20/06/20231,80%0,105,655,705,656,0476K26
19/06/2023-5,29%-0,315,555,405,405,9464K35
16/06/2023-2,33%-0,145,865,855,505,9548K74
15/06/2023-3,85%-0,246,006,245,706,24158K303
14/06/2023-6,02%-0,406,246,805,206,9083K257
13/06/20232,00%0,136,646,006,006,7068K45
12/06/2023-12,26%-0,916,516,696,356,70172K143
09/06/202315,94%1,027,426,506,257,60172K675
07/06/2023-5,88%-0,406,406,806,207,60309K93
06/06/2023-2,86%-0,206,807,006,707,50357K402
05/06/20230,00%0,007,006,906,908,20176K181
02/06/2023-7,53%-0,577,007,576,957,95119K102
01/06/2023-8,24%-0,687,578,307,508,3054K84
31/05/20230,86%0,078,258,307,908,35139K78
30/05/20235,28%0,418,188,408,108,9334K20
29/05/20230,91%0,077,777,727,668,6042K82
26/05/2023-7,12%-0,597,707,707,527,97138K50
25/05/20232,35%0,198,298,107,808,29106K24
24/05/20233,18%0,258,107,867,808,19114K39
23/05/20236,22%0,467,857,607,307,8655K18
22/05/2023-8,43%-0,687,397,507,307,7045K11
19/05/20233,86%0,308,077,707,508,8771K51
18/05/2023-1,65%-0,137,777,757,758,4484K36
17/05/2023-4,24%-0,357,907,907,798,01153K29
16/05/20233,25%0,268,258,057,828,4573K2.023
15/05/2023-2,56%-0,217,997,757,758,4550K40
12/05/2023-1,32%-0,118,208,198,158,45106K27
11/05/2023-0,48%-0,048,318,408,238,4119K24
10/05/2023-0,71%-0,068,358,428,059,2574K30
09/05/2023-1,64%-0,148,418,508,209,20209K57
08/05/2023-0,93%-0,088,558,638,259,0043K1.020
05/05/2023-5,48%-0,508,639,158,639,2041K38
03/05/20230,00%0,009,139,139,139,139K1
02/05/20235,55%0,489,139,059,059,1333K2
28/04/2023-4,74%-0,438,659,088,569,1560K62
27/04/2023-2,47%-0,239,089,108,519,6035K164
26/04/20231,20%0,119,319,059,0510,9060K371
25/04/20235,87%0,519,208,958,919,2024K14
24/04/20231,88%0,168,698,708,408,9491K19
20/04/2023-0,70%-0,068,538,538,508,559K93
19/04/20237,91%0,638,598,408,408,9035K9
18/04/2023-0,87%-0,077,967,957,729,1929K111
17/04/20231,26%0,108,038,137,988,1523K12
14/04/2023-3,29%-0,277,938,097,938,4878K29
13/04/202381.900,00%8,198,208,107,998,2068K16
14/04/20220,00%0,000,010,010,010,017319
13/04/2022-92,31%-0,120,010,070,010,097K85
12/04/2022-38,10%-0,080,130,080,050,1441K238
11/04/202210,53%0,020,210,260,150,2697K2.346
08/04/202226,67%0,040,190,170,120,2346K1.116
07/04/2022-50,00%-0,150,150,270,130,2734K115
06/04/2022-3,23%-0,010,300,330,280,58302K204
05/04/2022210,00%0,210,310,110,110,32139K147
04/04/2022-33,33%-0,050,100,130,100,1643K625
01/04/2022-37,50%-0,090,150,140,140,1764K698
31/03/20224,35%0,010,240,210,180,2459K133
30/03/2022-23,33%-0,070,230,300,220,3346K233
29/03/2022-47,37%-0,270,300,530,290,53108K722
28/03/2022-3,39%-0,020,570,520,490,72365K359
25/03/2022-11,94%-0,080,590,570,520,75203K652
24/03/2022-27,17%-0,250,670,830,620,94528K194
23/03/2022-19,30%-0,220,920,980,761,03639K512
22/03/2022-9,52%-0,121,141,170,861,17538K275
21/03/2022-30,00%-0,541,261,491,171,50342K1.428
18/03/2022-27,42%-0,681,802,501,552,66719K262
17/03/2022-33,69%-1,262,483,192,383,36845K811
16/03/2022-18,70%-0,863,743,703,324,1519K177
15/03/20224,31%0,194,604,974,455,9493K146
14/03/202222,16%0,804,413,253,234,63447K200
11/03/202228,93%0,813,612,322,253,79561K182
10/03/202211,55%0,292,802,652,653,41471K52
09/03/2022-30,28%-1,092,513,302,413,30514K125
08/03/2022-6,74%-0,263,603,603,394,17870K218
07/03/2022--3,862,852,713,90468K230


*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