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: IBOVR109

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: ibovr109

Opção IBOVR109 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/01/20243.800,00%760,00780,00780,00780,00780,0043K1
13/06/2023-68,25%-43,0020,0020,0020,0020,002001
09/06/2023-37,00%-37,0063,0045,0032,0063,0088K10
07/06/2023-28,57%-40,00100,0077,0071,00118,00284K11
06/06/2023-35,48%-77,00140,00160,00130,00160,00296K9
05/06/2023-38,87%-138,00217,00300,00217,00401,0048K9
02/06/2023-56,97%-470,00355,00370,00314,00471,00209K23
01/06/2023-46,39%-714,00825,001.501,00825,001.565,00395K105
31/05/20232,60%39,001.539,001.853,001.532,001.853,002M46
30/05/202342,45%447,001.500,001.069,001.069,001.720,001M57
29/05/2023-1,96%-21,001.053,001.134,001.001,001.175,001M43
26/05/2023-15,30%-194,001.074,00964,00783,001.352,001M46
25/05/2023-29,56%-532,001.268,001.240,001.130,001.402,003M73
24/05/202326,40%376,001.800,001.779,001.508,001.910,00440K27
23/05/202326,02%294,001.424,001.277,001.000,001.459,0014M52
22/05/2023-7,45%-91,001.130,001.051,001.050,001.333,0010M19
19/05/2023-15,79%-229,001.221,001.447,001.097,001.447,00364K14
18/05/2023-17,19%-301,001.450,001.763,001.450,001.883,00353K19
17/05/2023-21,23%-472,001.751,001.790,001.751,001.931,00192K6
16/05/202314,47%281,002.223,001.746,001.530,002.247,00311K12
15/05/2023-11,53%-253,001.942,001.942,001.942,001.942,004K1
12/05/2023-6,91%-163,002.195,002.523,002.095,002.523,00322K16
11/05/2023-10,17%-267,002.358,003.016,002.208,003.016,00258K11
10/05/2023-7,73%-220,002.625,002.730,002.625,002.730,0011K3
09/05/2023-14,85%-496,002.845,002.845,002.845,002.845,003K1
08/05/2023-33,18%-1.659,003.341,003.341,003.341,003.341,0010K1
28/04/20234,06%195,005.000,005.000,005.000,005.000,0045K2
19/04/202326,91%1.019,004.805,004.521,004.521,005.018,00734K15
18/04/2023-2,27%-88,003.786,004.063,003.786,004.063,00224K4
17/04/20231,92%73,003.874,003.965,003.874,003.965,00407K5
13/04/20238,54%299,003.801,003.803,003.801,003.821,00781K3
12/04/2023-24,43%-1.132,003.502,003.662,003.265,003.662,001M7
11/04/2023-35,36%-2.535,004.634,004.634,004.634,004.634,009K1
21/03/2023-5,97%-455,007.169,007.169,007.169,007.169,007K1
20/03/202318,57%1.194,007.624,007.624,007.624,007.624,008K1
17/03/20235,00%306,006.430,006.430,006.430,006.430,00289K1
10/03/202340,72%1.772,006.124,005.587,005.260,006.124,00305K33
08/03/2023-27,84%-1.679,004.352,004.478,004.352,004.523,00451K5
01/03/202318,44%939,006.031,005.982,005.978,006.181,00188K23
28/02/202310,34%477,005.092,004.691,004.686,005.092,00954K6
27/02/2023-3,05%-145,004.615,004.615,004.615,004.615,00402K1
24/02/202320,26%802,004.760,004.716,004.716,004.760,009K2
23/02/20233,23%124,003.958,003.958,003.958,003.958,008K1
14/02/2023-11,27%-487,003.834,003.834,003.834,003.834,00383K1
13/02/20230,23%10,004.321,004.378,004.321,004.378,0026K2
10/02/20235,87%239,004.311,004.196,004.196,004.343,0068K6
09/02/202313,27%477,004.072,003.826,003.826,004.072,0024K2
08/02/2023-15,95%-682,003.595,003.595,003.595,003.595,00162K1
07/02/20234,27%175,004.277,004.277,004.277,004.277,009K1
03/02/20235,15%201,004.102,004.102,004.102,004.102,008K1
02/02/202353,34%1.357,003.901,003.901,003.901,003.901,008K1
26/01/2023-41,36%-1.794,002.544,002.544,002.544,002.544,008K1
17/01/2023-1,77%-78,004.338,004.335,004.335,004.338,0026K2
16/01/2023-21,13%-1.183,004.416,004.230,004.230,004.416,0026K3
02/01/2023-20,58%-1.451,005.599,005.584,005.584,005.599,0022K2
14/06/20228,46%550,007.050,005.800,005.800,007.050,002M7
13/06/202278,87%2.866,006.500,005.700,005.700,006.500,0035K2
10/06/202277,53%1.587,003.634,004.128,003.633,004.129,008M6
09/06/202248,76%671,002.047,001.700,001.350,002.200,0011M22
08/06/2022116,01%739,001.376,001.000,00575,001.600,006M43
07/06/2022-23,16%-192,00637,00710,00609,00710,004M16
06/06/202229,94%191,00829,00490,00417,00892,004M55
03/06/202236,03%169,00638,00647,00531,00715,002M35
02/06/2022-26,72%-171,00469,00540,00394,00700,00408K29
01/06/2022-39,05%-410,00640,00720,00640,00766,0021K9
31/05/2022-5,23%-58,001.050,00820,00775,001.050,004M21
30/05/202238,15%306,001.108,001.108,001.108,001.108,0011K1
27/05/2022-11,67%-106,00802,00960,00782,001.012,003M75
26/05/2022-33,28%-453,00908,001.289,00902,001.289,00524K31
25/05/2022-25,79%-473,001.361,001.750,001.361,001.750,00600K9
24/05/202214,62%234,001.834,001.930,001.834,002.454,002M18
23/05/2022-33,91%-821,001.600,001.715,001.600,001.716,00977K8
20/05/2022-22,18%-690,002.421,002.435,002.421,003.000,00997K56
19/05/2022-20,03%-779,003.111,003.876,003.020,003.876,002M69
18/05/202249,85%1.294,003.890,002.880,002.769,003.918,002M14
17/05/2022-3,85%-104,002.596,002.254,002.254,002.596,00694K28
16/05/2022-20,12%-680,002.700,003.200,002.700,003.200,00334K3
13/05/2022-24,08%-1.072,003.380,003.400,003.200,003.400,00692K4
12/05/2022-27,06%-1.652,004.452,004.621,004.452,004.986,00263K19
10/05/20221,28%77,006.104,006.666,006.016,006.666,00182K7
09/05/202219,63%989,006.027,005.600,005.453,006.169,00595K23
05/05/202236,49%1.347,005.038,004.262,004.262,005.889,003M84
04/05/2022-14,10%-606,003.691,005.077,003.646,005.118,00594K32
03/05/202226,46%899,004.297,004.300,004.125,004.300,0090K3
29/04/202223,88%655,003.398,002.936,002.936,003.398,00181K16
28/04/2022-13,14%-415,002.743,003.073,002.743,003.133,00123K6
27/04/2022-15,70%-588,003.158,003.158,003.158,003.158,00158K1
26/04/202241,79%1.104,003.746,002.967,002.916,003.746,003M17
25/04/2022-2,87%-78,002.642,003.067,002.642,003.128,003M25
22/04/202266,87%1.090,002.720,002.128,002.110,002.720,00854K14
20/04/202213,12%189,001.630,001.504,001.488,001.630,00135K11
19/04/2022-3,93%-59,001.441,001.606,001.441,001.606,00305K15
13/04/20222,32%34,001.500,001.670,001.500,001.765,003M17
08/04/202213,64%176,001.466,001.466,001.466,001.466,0018K2
30/03/2022-23,44%-395,001.290,001.301,001.286,001.301,0066K12
28/03/2022-12,60%-243,001.685,001.697,001.653,001.744,0067K12
23/03/2022--1.928,001.928,001.928,001.928,0073K1


*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