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: IBOVV107

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: ibovv107

Opção IBOVV107 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/10/20230,00%0,0045,0033,0033,0045,002582
10/10/2023-51,61%-48,0045,0045,0045,0045,009001
09/10/2023-29,01%-38,0093,00105,0093,00105,00105K3
06/10/2023-47,60%-119,00131,00270,00130,00270,00268K5
05/10/202316,28%35,00250,00250,00250,00250,002501
04/10/202311,98%23,00215,00216,00215,00216,00153K2
03/10/202346,56%61,00192,00192,00192,00192,003841
02/10/2023-17,09%-27,00131,00122,00122,00131,008K2
28/09/2023-10,23%-18,00158,00155,00155,00158,00352K6
25/09/2023-7,37%-14,00176,00176,00176,00176,0013K2
13/09/2023-35,37%-104,00190,00190,00190,00190,001901
11/09/2023-23,64%-91,00294,00294,00294,00294,002941
06/09/202321,84%69,00385,00372,00372,00385,007K2
30/08/2023-46,71%-277,00316,00316,00316,00316,009481
25/08/202347,51%191,00593,00528,00528,00593,0081K4
23/08/2023-52,43%-443,00402,00469,00402,00478,0018K14
21/08/2023-1,05%-9,00845,00756,00747,00845,0029K12
18/08/202323,95%165,00854,00885,00814,00885,0084K33
15/08/20231,17%8,00689,00625,00625,00695,0013K7
14/08/202329,71%156,00681,00668,00629,00706,00540K47
10/08/2023-12,79%-77,00525,00525,00525,00525,003K1
09/08/20239,45%52,00602,00615,00601,00615,009K4
08/08/2023-19,00%-129,00550,00550,00550,00550,004K1
07/08/2023-22,58%-198,00679,00679,00679,00679,006K1
27/07/202339,43%248,00877,00877,00877,00877,0026K1
21/07/2023-26,26%-224,00629,00734,00629,00734,0072K36
20/07/2023-21,09%-228,00853,00857,00853,00857,0048K3
19/07/202313,43%128,001.081,001.016,001.016,001.081,0025K8
17/07/2023-0,83%-8,00953,001.109,00953,001.198,0053K16
30/06/2023-19,04%-226,00961,00961,00961,00961,0043K1
29/06/202321,12%207,001.187,001.257,001.184,001.261,0029K8
20/06/2023-12,58%-141,00980,00980,00980,00980,0020K1
15/06/2023-5,16%-61,001.121,001.199,001.084,001.206,00185K54
14/06/2023-19,65%-289,001.182,001.338,001.182,001.338,0066K8
12/06/2023-22,17%-419,001.471,001.470,001.470,001.471,00485K2
06/06/2023-6,76%-137,001.890,001.860,001.860,001.890,00910K4
05/06/2023-8,61%-191,002.027,002.080,002.027,002.080,0012K2
02/06/2023-42,39%-1.632,002.218,002.218,002.218,002.218,007K1
10/05/2023-1,28%-50,003.850,003.850,003.850,003.850,0077K1
09/05/2023-7,14%-300,003.900,003.900,003.900,003.900,00117K1
08/05/2023-27,87%-1.623,004.200,004.036,004.036,004.200,00256K3
02/05/202333,86%1.473,005.823,005.823,005.823,005.823,00524K1
17/04/20231,47%63,004.350,004.345,004.345,004.350,002M2
13/04/20232,34%98,004.287,004.287,004.287,004.287,0017K1
12/04/2023418.800,00%4.188,004.189,004.072,004.072,004.189,0021K2
11/10/2022-98,00%-49,001,001,001,001,00201
10/10/202261,29%19,0050,0076,0050,0080,0048K7
07/10/20223.000,00%30,0031,0010,0010,0031,0033K5
06/10/2022-97,96%-48,001,001,001,001,0051
05/10/2022-59,17%-71,0049,0084,0049,0084,005K3
04/10/2022-20,00%-30,00120,0090,0090,00136,0070K44
03/10/2022-91,12%-1.540,00150,00500,00150,00500,00209K6
30/09/2022-34,50%-890,001.690,002.639,001.580,002.752,006M68
29/09/202222,86%480,002.580,002.900,002.580,003.305,003M170
28/09/2022-12,50%-300,002.100,002.369,002.086,002.369,005M9
27/09/202214,29%300,002.400,001.939,001.939,002.408,006M62
26/09/202269,90%864,002.100,001.529,001.340,002.105,005M75
23/09/202294,95%602,001.236,001.075,00998,001.525,0017M21
22/09/2022-45,90%-538,00634,00910,00634,001.012,002M45
21/09/202222,98%219,001.172,001.065,00815,001.172,004M9
20/09/2022-17,49%-202,00953,001.052,00953,001.140,008M95
19/09/2022-44,66%-932,001.155,002.137,001.155,002.137,00798K15
16/09/202210,42%197,002.087,002.215,001.942,002.273,00304K16
15/09/2022-3,08%-60,001.890,001.761,001.251,002.099,00850K16
14/09/2022-3,42%-69,001.950,001.990,001.744,002.009,003M27
13/09/202252,15%692,002.019,001.589,001.583,002.021,00681K27
12/09/2022-24,86%-439,001.327,001.284,001.140,001.350,004M17
09/09/2022-32,08%-834,001.766,002.008,001.670,002.008,001M24
08/09/2022-3,42%-92,002.600,002.580,002.333,002.758,001M22
06/09/202240,06%770,002.692,002.306,002.306,002.738,001M17
05/09/2022-15,81%-361,001.922,001.909,001.858,001.951,002M7
02/09/2022-13,33%-351,002.283,002.243,001.970,002.283,00104K8
01/09/2022-4,98%-138,002.634,002.849,002.634,003.162,001M15
31/08/20223,66%98,002.772,002.286,002.286,002.772,0076K5
30/08/202235,74%704,002.674,002.057,002.048,002.674,0055K4
29/08/2022-9,51%-207,001.970,002.164,001.970,002.164,00121K2
26/08/202216,35%306,002.177,001.763,001.763,002.177,00268K7
25/08/2022-3,51%-68,001.871,001.727,001.727,001.871,002M8
24/08/20221,04%20,001.939,001.939,001.939,001.939,0019K2
23/08/2022-24,60%-626,001.919,002.399,001.919,002.399,0063K6
22/08/20222,09%52,002.545,002.741,002.519,002.950,004M11
19/08/202261,67%951,002.493,001.838,001.829,002.493,007M15
18/08/2022-7,22%-120,001.542,001.617,001.542,001.628,00367K7
17/08/2022-14,99%-293,001.662,001.730,001.662,001.730,00120K3
16/08/2022-8,00%-170,001.955,002.060,001.950,002.060,00480K5
15/08/2022-2,52%-55,002.125,002.490,002.125,002.565,002M12
12/08/2022-24,83%-720,002.180,002.706,002.180,002.706,002M28
11/08/2022-1,02%-30,002.900,002.557,002.557,002.900,002M17
10/08/2022-13,52%-458,002.930,002.887,002.887,002.930,0070K4
09/08/2022-20,67%-883,003.388,003.626,003.388,003.626,00276K2
05/08/20221,59%67,004.271,004.401,003.962,004.401,00175K8
04/08/2022-22,90%-1.249,004.204,004.225,004.204,004.225,0076K4
02/08/20224,74%247,005.453,006.223,005.453,006.223,00182K6
29/07/2022-39,18%-3.353,005.206,005.206,005.206,005.206,0026K1
06/07/2022-1,95%-170,008.559,008.781,008.559,008.781,00207K6
01/07/20221,99%170,008.729,008.893,008.729,008.893,0035K2
30/06/20221,95%164,008.559,008.680,008.559,008.680,0052K3
29/06/20222,64%216,008.395,008.233,008.233,008.395,0067K4
28/06/20224,10%322,008.179,007.903,007.903,008.179,0032K2
27/06/2022-0,54%-43,007.857,007.857,007.857,007.857,0016K1
17/06/202292,68%3.800,007.900,007.900,007.900,007.900,002M1
31/05/202213,26%480,004.100,004.000,004.000,004.100,00834K2
27/05/2022-27,77%-1.392,003.620,003.560,003.520,003.650,00567K8
25/04/2022--5.012,005.012,005.012,005.012,0075K1


*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