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: BOVAR100

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: bovar100

Opção BOVAR100 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2024-13,04%-0,030,200,270,200,275602
16/04/2024130,00%0,130,230,270,230,272K3
09/04/2024-33,33%-0,050,100,120,100,121K2
04/04/20247,14%0,010,150,140,140,154K2
02/04/202416,67%0,020,140,130,130,144K2
01/04/20249,09%0,010,120,110,110,1210K3
28/03/2024-35,29%-0,060,110,110,110,115K1
19/03/2024-46,88%-0,150,170,140,140,171K2
19/02/2024-3,03%-0,010,320,320,320,323K1
16/02/2024-5,71%-0,020,330,330,330,3316K1
15/02/20243.400,00%0,340,350,300,300,358K4
15/06/20230,00%0,000,010,010,010,0217516
14/06/20230,00%0,000,010,010,010,021K56
13/06/20230,00%0,000,010,020,010,022K1.203
12/06/2023-75,00%-0,030,010,040,010,047K165
09/06/2023-20,00%-0,010,040,040,020,0414K255
07/06/2023-28,57%-0,020,050,050,040,0741K407
06/06/2023-30,00%-0,030,070,080,040,0842K1.752
05/06/202311,11%0,010,100,090,070,1138K210
02/06/2023-52,63%-0,100,090,150,090,1580K667
01/06/2023-44,12%-0,150,190,310,170,37190K1.593
31/05/2023-10,53%-0,040,340,430,310,45792K1.197
30/05/202340,74%0,110,380,220,210,44451K1.017
29/05/20230,00%0,000,270,280,220,30190K539
26/05/2023-20,59%-0,070,270,270,200,35259K2.862
25/05/2023-32,00%-0,160,340,360,280,38325K1.016
24/05/202325,00%0,100,500,480,390,55577K1.804
23/05/202321,21%0,070,400,350,270,42397K1.828
22/05/2023-5,71%-0,020,330,360,270,40402K1.957
19/05/2023-20,45%-0,090,350,380,300,45516K9.359
18/05/2023-20,00%-0,110,440,460,400,69706K8.191
17/05/2023-31,25%-0,250,550,690,480,69346K1.143
16/05/202331,15%0,190,800,640,490,80693K1.551
15/05/2023-12,86%-0,090,610,650,590,85384K2.922
12/05/2023-10,26%-0,080,700,870,640,87263K588
11/05/2023-16,13%-0,150,781,250,731,25564K1.336
10/05/2023-12,26%-0,130,931,000,881,17457K13.154
09/05/2023-18,46%-0,241,061,300,911,44574K2.549
08/05/2023-17,20%-0,271,301,451,001,45929K4.149
05/05/2023-40,08%-1,051,572,621,482,621M1.826
04/05/2023-7,09%-0,202,622,242,103,20864K2.113
03/05/20234,44%0,122,822,782,502,95737K795
02/05/202336,36%0,722,701,881,883,041M1.466
28/04/2023-19,84%-0,491,982,401,832,60594K1.282
27/04/2023-11,15%-0,312,472,682,372,80562K817
26/04/202310,32%0,262,782,422,272,81949K572
25/04/202321,15%0,442,522,332,232,661M2.278
24/04/20232,46%0,052,082,401,822,40706K2.478
20/04/2023-7,31%-0,162,032,191,922,48329K973
19/04/202336,02%0,582,191,751,752,36657K2.854
18/04/2023-3,01%-0,051,611,711,491,93346K991
17/04/2023-2,35%-0,041,661,641,541,77542K1.310
14/04/2023-1,16%-0,021,701,901,582,13402K311
13/04/2023-6,52%-0,121,721,901,641,90215K543
12/04/2023-7,07%-0,141,841,851,311,98561K884
11/04/2023-39,08%-1,271,983,601,843,60787K3.673
10/04/2023-9,72%-0,353,253,343,003,48664K1.033
06/04/2023-6,25%-0,243,603,503,294,00924K701
05/04/202312,94%0,443,843,013,014,321M1.725
04/04/2023-6,08%-0,223,403,002,893,42533K836
03/04/20233,13%0,113,623,793,423,95486K893
31/03/202321,03%0,613,513,082,603,80484K626
30/03/2023-19,44%-0,702,903,422,593,42594K2.115
29/03/2023-10,00%-0,403,603,573,534,35440K1.163
28/03/2023-10,31%-0,464,004,463,624,55819K1.085
27/03/2023-13,06%-0,674,464,464,135,00651K924
24/03/2023-9,04%-0,515,135,604,135,672M1.708
23/03/202328,77%1,265,644,003,086,55624K132
22/03/20239,50%0,384,384,023,694,39419K515
21/03/2023-4,08%-0,174,003,703,514,0645K121
20/03/202325,98%0,864,173,502,454,30535K1.212
17/03/20233,76%0,123,313,253,253,804K5
16/03/2023-20,25%-0,813,193,403,193,4836K11
15/03/202315,61%0,544,004,004,004,002K3
13/03/2023-1,14%-0,043,463,903,003,901467
10/03/202334,62%0,903,502,812,813,502K3
09/03/20238,33%0,202,602,602,602,601K1
08/03/2023-22,58%-0,702,402,702,252,701374
03/03/20230,00%0,003,103,003,003,102122
02/03/2023-6,91%-0,233,103,003,003,10462
01/03/202318,51%0,523,333,502,903,504K8
28/02/2023-1,40%-0,042,812,572,572,813K8
27/02/202327,80%0,622,852,852,852,852853
16/02/2023-18,32%-0,502,232,202,202,23863
09/01/2023-23,10%-0,822,732,752,732,751503
22/12/2022-23,66%-1,103,553,503,503,552K2
15/12/20223,33%0,154,654,654,654,655K1
13/12/202228,21%0,994,504,504,504,502K1
07/12/2022101,72%1,773,513,503,473,51108K5
05/12/2022-48,06%-1,611,743,301,743,3010K2
30/11/2022-3,74%-0,133,353,083,053,354K3
23/11/2022-2,25%-0,083,484,093,484,0972
16/11/2022-3,78%-0,143,563,503,503,5746K6
11/11/2022-7,50%-0,303,703,603,603,7026K2
10/11/202250,94%1,354,004,003,754,00112K10
03/11/2022-8,62%-0,252,652,652,652,655K1
25/10/202211,54%0,302,902,902,902,903K1
24/10/2022-7,47%-0,212,602,602,602,605K1
20/10/2022-3,10%-0,092,812,702,702,816K2
19/10/2022-9,66%-0,312,902,752,752,9028K2
17/10/2022-35,80%-1,793,213,503,203,5093
26/09/202242,86%1,505,005,005,005,0051
20/09/2022-10,26%-0,403,501,011,013,5084
24/08/20224,00%0,153,903,903,903,9031
22/08/2022-6,25%-0,253,753,753,753,7538K1
17/06/2022225,20%2,774,002,102,106,004M338
15/06/2022-43,84%-0,961,231,280,701,981M559
14/06/202215,87%0,302,191,581,352,532M410
13/06/2022209,84%1,281,891,141,092,374M1.677
10/06/202296,77%0,300,610,380,381,012M1.328
09/06/202234,78%0,080,310,250,200,36255K462
08/06/202243,75%0,070,230,160,100,32197K232
07/06/2022-20,00%-0,040,160,200,130,2189K328
06/06/202225,00%0,040,200,120,100,22168K199
03/06/202214,29%0,020,160,180,130,1985K324
02/06/2022-36,36%-0,080,140,200,130,2978K776
01/06/2022-15,38%-0,040,220,190,170,25378K774
31/05/2022-13,33%-0,040,260,270,200,29139K265
30/05/20223,45%0,010,300,250,210,39201K296
27/05/2022-6,45%-0,020,290,300,260,3564K184
26/05/2022-31,11%-0,140,310,410,280,46272K485
25/05/2022-27,42%-0,170,450,660,410,72175K331
24/05/20228,77%0,050,620,780,591,01967K704
23/05/2022-43,00%-0,430,570,810,570,85983K754
20/05/2022-24,24%-0,321,001,140,901,322M538
19/05/2022-27,47%-0,501,321,951,202,11699K727
18/05/202276,70%0,791,821,101,051,83726K381
17/05/2022-13,45%-0,161,031,100,841,10457K384
16/05/2022-28,31%-0,471,191,601,081,65441K322
13/05/2022-23,50%-0,511,661,921,461,97431K184
12/05/2022-20,51%-0,562,172,922,173,00507K110
11/05/2022-15,48%-0,502,733,222,303,22454K311
10/05/2022-6,38%-0,223,232,982,953,73518K169
09/05/202231,18%0,823,453,222,963,661M1.249
06/05/2022-3,66%-0,102,632,762,373,36822K365
05/05/202271,70%1,142,732,002,003,211M352
04/05/2022-35,37%-0,871,592,551,592,72523K361
03/05/2022-3,15%-0,082,462,302,132,47202K88
02/05/202219,25%0,412,542,182,102,88574K177
29/04/202253,24%0,742,131,121,122,13193K229
28/04/2022-18,24%-0,311,391,471,301,72237K95
27/04/2022-15,42%-0,311,701,591,481,75164K93
26/04/202247,79%0,652,011,501,502,05290K169
25/04/2022-4,23%-0,061,361,601,361,70130K35
22/04/202263,22%0,551,421,001,001,42110K78
20/04/202216,00%0,120,870,820,810,8758K39
19/04/2022-8,54%-0,070,750,870,750,9012K15
18/04/2022-9,89%-0,090,820,900,820,9273K14
14/04/2022-4,21%-0,040,910,910,890,9730K15
13/04/2022-7,77%-0,080,951,030,951,0540K11
12/04/20220,98%0,011,030,880,881,0313K6
11/04/202214,61%0,131,020,980,981,027073
08/04/20225,95%0,050,890,910,850,917K10
07/04/2022-12,50%-0,120,840,900,840,902K4
06/04/202211,63%0,100,961,040,961,1032K9
05/04/202234,38%0,220,860,680,680,8619K15
04/04/2022-4,48%-0,030,640,700,640,711K5
01/04/2022-10,67%-0,080,670,680,670,702K20
31/03/2022-7,41%-0,060,750,780,750,801K8
30/03/2022-4,71%-0,040,810,860,810,862K2
29/03/2022-25,44%-0,290,850,940,850,942K3
28/03/20229,62%0,101,141,141,091,142K6
25/03/2022-11,86%-0,141,041,021,021,09110K10
24/03/2022-1,67%-0,021,181,081,081,1815K109
23/03/2022-13,04%-0,181,201,341,201,3514K14
22/03/2022-10,97%-0,171,381,271,271,4040K14
21/03/2022--1,551,541,541,586K15


*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