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: BOVAR105

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: bovar105

Opção BOVAR105 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/04/2024-4,00%-0,010,240,250,230,2533K14
23/04/2024-10,71%-0,030,250,310,230,3120K7
22/04/2024-22,22%-0,080,280,330,260,339K7
19/04/2024-5,26%-0,020,360,330,330,4021K16
18/04/20240,00%0,000,380,330,330,6226K11
17/04/202411,76%0,040,380,320,320,5615K17
16/04/202430,77%0,080,340,380,340,4028K9
15/04/2024-7,14%-0,020,260,250,250,355K4
12/04/202433,33%0,070,280,250,250,295K5
10/04/202450,00%0,070,210,160,150,218K6
09/04/2024-33,33%-0,070,140,190,140,209K6
05/04/2024-19,23%-0,050,210,210,210,2226K13
04/04/202413,04%0,030,260,260,260,261K1
03/04/20240,00%0,000,230,230,230,233K4
02/04/20240,00%0,000,230,200,200,238903
01/04/2024-11,54%-0,030,230,210,210,233K4
27/03/202413,04%0,030,260,250,250,269K4
22/03/2024-8,00%-0,020,230,270,230,272988
21/03/20248,70%0,020,250,250,250,255001
20/03/2024-11,54%-0,030,230,230,230,2321
19/03/2024-13,33%-0,040,260,260,260,261301
18/03/2024-3,23%-0,010,300,300,300,301501
14/03/20240,00%0,000,310,310,310,31151
13/03/20240,00%0,000,310,320,310,328497
12/03/2024-27,91%-0,120,310,390,301,03914
11/03/202434,38%0,110,430,400,400,443473
07/03/202414,29%0,040,320,320,320,3211
01/03/20240,00%0,000,280,280,280,28561
28/02/2024-15,15%-0,050,280,280,280,2821
27/02/2024-26,67%-0,120,330,330,330,3331
26/02/20240,00%0,000,450,450,450,45671
23/02/202412,50%0,050,450,370,370,45352
22/02/2024-6,98%-0,030,400,400,400,4041
21/02/20247,50%0,030,430,430,430,431291
20/02/2024-21,57%-0,110,400,400,400,40801
16/02/2024-7,27%-0,040,510,510,510,511021
15/02/2024-9,84%-0,060,550,550,550,554K2
09/02/202424,49%0,120,610,610,610,611831
06/02/2024-12,50%-0,070,490,490,490,49984
31/01/2024-1,75%-0,010,560,570,560,575075
29/01/2024-43,00%-0,430,570,570,570,571714
23/01/202425,00%0,201,000,680,671,0040K9
17/01/20246,67%0,050,800,800,800,801762
15/01/2024-2,60%-0,020,750,770,750,772272
12/01/20240,00%0,000,770,770,770,77231
09/01/20241,32%0,010,770,760,760,7776K11
04/01/2024-5,00%-0,040,760,800,760,807602
27/12/20230,00%0,000,800,800,800,80801
20/12/20230,00%0,000,800,800,800,804001
19/12/2023-11,11%-0,100,800,800,800,808001
15/12/20238,43%0,070,900,910,900,9189K12
14/12/2023-2,35%-0,020,830,830,830,832282
13/12/2023-29,17%-0,350,851,090,851,091K5
12/12/20231,69%0,021,201,201,201,206001
08/12/20233,51%0,041,181,181,181,181K1
04/12/20239,62%0,101,141,301,141,301244
01/12/2023-0,95%-0,011,041,001,001,046K6
30/11/202325,00%0,211,051,101,051,107K10
29/11/2023-24,32%-0,270,841,420,841,427K9
28/11/2023-7,50%-0,091,112,001,112,005K23
27/11/20231,69%0,021,201,201,201,501K5
23/11/20230,00%0,001,181,161,163,005K16
17/11/2023-18,06%-0,261,181,181,181,181771
14/11/2023-19,10%-0,341,441,501,441,503K6
13/11/2023-37,10%-1,051,782,001,782,009054
10/11/202320,94%0,492,832,832,832,833111
08/11/2023836,00%2,092,342,342,342,342571
07/11/2023-91,88%-2,830,253,500,253,504092
01/11/2023-5,23%-0,173,083,083,083,08151
31/10/2023-7,14%-0,253,253,903,253,90182K2
30/10/202345,83%1,103,502,702,703,506202
28/09/20230,00%0,002,402,402,402,407121
19/09/2023-22,08%-0,682,402,402,402,401K1
08/09/20236,21%0,183,083,083,083,082151
06/09/20239,43%0,252,902,652,652,908253
04/09/2023-7,02%-0,202,652,652,652,657553
24/08/202316,33%0,402,852,452,452,853K3
25/07/2023-23,44%-0,752,452,502,452,505K4
19/07/20233,23%0,103,203,103,103,203605
18/07/20233,33%0,103,103,103,103,101761
17/07/2023-14,29%-0,503,003,003,003,00481
15/06/2023-22,22%-1,003,503,503,503,50171
13/06/20230,00%0,004,504,504,504,501K1
05/06/2023-19,64%-1,104,505,004,505,004752
01/06/2023-2,61%-0,155,605,605,605,603K1
24/05/20239,52%0,505,755,755,755,753K2
23/05/2023-2,78%-0,155,255,255,255,258K1
22/05/20230,00%0,005,405,405,405,405401
18/05/2023-5,26%-0,305,405,405,405,408101
15/05/20233,26%0,185,706,005,606,00223
11/05/2023-6,44%-0,385,525,525,525,523K2
10/05/20232,61%0,155,905,905,905,901531
08/05/2023-23,33%-1,755,755,005,005,753425
02/05/202326,05%1,557,507,007,007,5049K3
17/04/2023-21,81%-1,665,956,065,916,063K105
05/04/20237,94%0,567,617,507,508,002K3
31/03/20230,71%0,057,057,006,507,0514K3
30/03/2023-12,50%-1,007,007,007,007,0014K1
21/03/20233,63%0,288,008,008,008,006K1
20/03/202319,14%1,247,726,864,167,727K8
13/03/20230,00%0,006,486,486,486,482K1
07/03/2023-8,47%-0,606,486,486,486,481291
01/03/2023-0,28%-0,027,086,606,607,0855457
28/02/2023-5,33%-0,407,107,507,107,511K5
24/02/202328,21%1,657,506,506,507,504402
23/02/2023-4,10%-0,255,855,855,855,8551
13/02/202325,77%1,256,106,006,006,101142
31/01/2023-4,90%-0,254,854,854,854,85971
23/01/2023-6,42%-0,355,105,105,105,101021
11/01/2023-8,40%-0,505,455,455,455,451091
06/01/2023-13,77%-0,955,956,005,956,0011310
03/01/202325,45%1,406,906,906,906,901721
29/12/2022-12,70%-0,805,505,505,505,508251
27/12/2022-21,35%-1,716,306,306,306,301261
16/12/20220,00%0,008,018,018,018,01401
12/12/20220,25%0,028,018,018,018,017602
08/12/202223,11%1,507,996,496,498,004K4
07/12/20220,62%0,046,496,496,496,496491
05/12/20224,88%0,306,456,256,256,456432
02/12/2022-0,81%-0,056,156,306,156,40503
25/11/2022-5,34%-0,356,206,106,106,20242
22/11/202211,02%0,656,556,556,556,55261
18/11/20220,00%0,005,905,905,905,901K1
14/11/20224,42%0,255,905,905,905,9051
09/11/20220,00%0,005,655,655,655,6551
07/11/20226,81%0,365,655,085,085,6512K3
04/11/2022-4,86%-0,275,295,295,295,29101
31/10/2022-2,63%-0,155,565,565,565,56381
25/10/20229,39%0,495,715,005,005,7123K4
21/10/2022-10,92%-0,645,225,585,225,58102
20/10/2022-6,98%-0,445,865,865,865,8651
17/10/20225,00%0,306,306,306,306,306301
13/10/2022-0,83%-0,056,006,046,006,0410214
11/10/20223,07%0,186,056,056,056,056051
05/10/2022-7,56%-0,485,875,875,875,87581
03/10/20220,00%0,006,356,356,356,3561
19/09/2022-6,62%-0,456,356,456,356,452K3
13/09/20227,94%0,506,806,806,806,801K1
12/09/20220,00%0,006,306,306,306,303151
05/09/2022-16,00%-1,206,306,306,306,304K1
02/09/202232,98%1,867,507,507,507,507501
22/08/202212,80%0,645,645,445,445,642K4
15/08/2022-15,25%-0,905,005,905,005,902K3
12/08/2022-2,96%-0,185,905,905,905,902K2
11/08/2022-9,93%-0,676,086,706,086,709K3
09/08/2022-1,46%-0,106,756,856,507,004K8
05/08/2022-2,00%-0,146,856,856,856,8510K1
02/08/2022-5,54%-0,416,997,406,997,402K6
01/08/202211,28%0,757,407,067,037,4011K13
29/07/2022-6,47%-0,466,656,756,656,75406K20
28/07/2022-1,80%-0,137,117,117,117,115681
27/07/2022-7,18%-0,567,247,247,247,2471
26/07/2022-0,64%-0,057,807,807,757,8515K23
22/07/20220,64%0,057,857,707,647,9018K29
21/07/2022-1,89%-0,157,808,207,808,309K11
19/07/2022-4,22%-0,357,959,007,959,00195K57
18/07/2022-2,92%-0,258,308,308,258,3038K17
15/07/2022-4,04%-0,368,558,918,459,75225K44
14/07/2022-1,22%-0,118,919,018,919,012K2
17/06/202258,25%3,329,028,607,5010,001M98
15/06/2022-12,31%-0,805,705,504,666,50529K156
14/06/20220,00%0,006,505,535,507,211M587
13/06/202296,97%3,206,504,793,616,81577K698
10/06/202265,83%1,313,302,491,305,002M414
09/06/202245,26%0,621,991,571,302,16930K389
08/06/2022110,77%0,721,370,800,651,612M1.192
07/06/2022-22,62%-0,190,651,040,651,101M885
06/06/202220,00%0,140,840,600,500,97184K261
03/06/202222,81%0,130,700,580,580,83523K977
02/06/2022-25,00%-0,190,570,690,470,82365K408
01/06/2022-24,00%-0,240,760,940,650,95368K441
31/05/2022-9,91%-0,111,000,870,761,09475K441
30/05/202216,84%0,161,110,800,701,27620K430
27/05/20220,00%0,000,951,050,811,052M525
26/05/2022-28,03%-0,370,951,250,891,38408K344
25/05/2022-19,51%-0,321,321,631,211,83632K380
24/05/20229,33%0,141,641,991,512,432M1.059
23/05/2022-36,44%-0,861,502,311,502,31534K363
20/05/2022-21,59%-0,652,362,502,202,982M847
19/05/2022-20,79%-0,793,013,502,893,632M330
18/05/202262,39%1,463,802,372,373,86716K1.192
17/05/2022-13,01%-0,352,342,252,062,52585K311
16/05/2022-17,74%-0,582,693,032,463,14651K149
13/05/2022-23,42%-1,003,273,923,083,98589K141
12/05/2022-17,88%-0,934,274,404,274,96412K45
11/05/2022-12,61%-0,755,205,104,525,28378K268
10/05/2022-2,30%-0,145,954,984,986,53980K205
09/05/202226,61%1,286,095,905,206,35830K297
06/05/20220,42%0,024,814,924,515,65444K97
05/05/202252,55%1,654,793,683,675,682M476
04/05/2022-27,98%-1,223,144,463,104,921M492
03/05/20223,81%0,164,364,013,804,40204K88
02/05/202212,30%0,464,203,863,775,011M263
29/04/202235,51%0,983,742,192,143,74870K1.287
28/04/2022-10,68%-0,332,763,002,443,15234K133
27/04/2022-13,20%-0,473,092,892,723,1799K331
26/04/202242,40%1,063,562,592,593,61917K302
25/04/2022-4,94%-0,132,502,642,453,08261K79
22/04/202271,90%1,102,631,791,792,67345K214
20/04/202210,07%0,141,531,541,431,5958K35
19/04/2022-6,08%-0,091,391,491,391,6132K29
18/04/2022-4,52%-0,071,481,451,361,6190K128
14/04/20220,65%0,011,551,511,501,65106K15
13/04/2022-8,33%-0,141,541,631,481,7328K7
12/04/20221,82%0,031,681,501,491,7432K8
11/04/202213,79%0,201,651,611,581,659K5
08/04/202213,28%0,171,451,311,311,4514K6
07/04/2022-20,50%-0,331,281,281,281,28761
06/04/202217,52%0,241,611,691,611,693K3
05/04/202234,31%0,351,371,101,091,389K109
04/04/2022-1,92%-0,021,021,151,021,154K7
01/04/2022-11,86%-0,141,041,101,041,1421K427
31/03/2022-11,28%-0,151,181,241,181,245K41
30/03/2022-1,48%-0,021,331,401,301,402K4
29/03/2022-20,59%-0,351,351,351,351,351351
25/03/2022-9,57%-0,181,701,701,701,708501
23/03/2022-9,62%-0,201,881,991,881,995152
22/03/2022-8,77%-0,202,082,022,022,081K3
21/03/2022--2,282,332,282,335K5


*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