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: IBOVV109

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: ibovv109

Opção IBOVV109 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/10/2023-10,00%-6,0054,0054,0054,0054,001082
13/10/2023-23,08%-18,0060,0060,0060,0060,0015K2
11/10/2023-60,00%-117,0078,0078,0078,0078,00781
09/10/2023-5,34%-11,00195,00240,00195,00245,006K10
06/10/2023-41,14%-144,00206,00480,00205,00650,00179K18
05/10/20239,38%30,00350,00267,00267,00420,007K9
04/10/2023-36,63%-185,00320,00425,00320,00425,0013K6
03/10/2023119,57%275,00505,00255,00250,00505,008K4
28/09/2023-50,54%-235,00230,00230,00230,00230,002301
27/09/202311,51%48,00465,00550,00448,00550,00480K4
26/09/202328,31%92,00417,00310,00310,00417,0012K8
21/09/202380,56%145,00325,00221,00221,00328,002K3
19/09/20233,45%6,00180,00181,00180,00181,0018K2
18/09/2023-24,35%-56,00174,00210,00174,00210,00101K53
15/09/2023-2,13%-5,00230,00230,00230,00230,001K1
14/09/20232,17%5,00235,00230,00230,00240,007K3
13/09/2023-29,23%-95,00230,00290,00214,00291,0066K43
12/09/2023-26,64%-118,00325,00298,00279,00325,0018K20
11/09/2023-22,28%-127,00443,00435,00418,00443,0046K3
08/09/20238,99%47,00570,00589,00570,00612,0015K9
06/09/202310,34%49,00523,00403,00393,00523,0036K28
01/09/2023-0,63%-3,00474,00464,00464,00510,008K6
29/08/2023-30,87%-213,00477,00463,00459,00486,0047K33
28/08/2023-21,86%-193,00690,00690,00690,00690,0019K1
22/08/2023-12,05%-121,00883,00887,00883,00887,0029K3
18/08/2023-3,92%-41,001.004,00938,00930,001.004,0037K14
17/08/202338,04%288,001.045,00970,00970,001.045,00554K12
09/08/20234,99%36,00757,00764,00722,00818,00149K48
08/08/2023-9,65%-77,00721,00907,00695,00918,00209K84
02/08/202320,00%133,00798,00798,00798,00798,009K1
31/07/2023-0,75%-5,00665,00665,00665,00665,008K5
24/07/2023-16,67%-134,00670,00687,00629,00693,0033K14
21/07/2023-33,72%-409,00804,00917,00794,00917,00140K9
20/07/2023-1,22%-15,001.213,001.200,001.189,001.213,0014K4
18/07/2023-5,97%-78,001.228,001.271,001.215,001.271,0022K6
17/07/20232,11%27,001.306,001.317,001.306,001.334,0075K3
14/07/202322,04%231,001.279,001.262,001.262,001.285,009K3
13/07/2023-30,46%-459,001.048,001.058,001.048,001.108,0010K3
11/07/202328,47%334,001.507,001.518,001.507,001.540,0014K3
07/07/2023-19,16%-278,001.173,001.173,001.173,001.173,004K1
06/07/202312,13%157,001.451,001.370,001.370,001.451,0025K6
03/07/20230,31%4,001.294,001.294,001.294,001.294,008K6
30/06/2023-22,43%-373,001.290,001.317,001.290,001.317,008K2
28/06/202312,21%181,001.663,001.663,001.663,001.663,005K1
26/06/202319,90%246,001.482,001.517,001.482,001.517,0018K4
19/06/2023-11,21%-156,001.236,001.285,001.236,001.285,008K2
16/06/2023-8,30%-126,001.392,001.392,001.392,001.392,0038K1
14/06/2023-42,59%-1.126,001.518,001.518,001.518,001.518,004M1
02/06/2023-21,07%-706,002.644,002.644,002.644,002.644,008K1
26/05/2023-7,69%-279,003.350,003.247,003.247,003.350,00253K2
25/05/2023-2,76%-103,003.629,003.575,003.575,003.644,0025K3
24/05/20233,52%127,003.732,003.732,003.732,003.732,0011K1
23/05/20235,63%192,003.605,003.505,003.359,003.605,0038K5
22/05/2023-2,98%-105,003.413,003.413,003.413,003.413,0010K1
19/05/2023-37,35%-2.097,003.518,003.518,003.518,003.518,009M1
19/04/202313,94%687,005.615,005.565,005.540,005.615,00558K6
18/04/20232,07%100,004.928,005.058,004.908,005.058,005M4
12/04/202311.970,00%4.788,004.828,004.904,004.665,005.007,00131K13
11/10/2022-52,94%-45,0040,0040,0040,0040,002K1
10/10/20220,00%0,0085,0086,0085,0086,0086K2
06/10/20220,00%0,0085,0085,0085,0085,0013K3
05/10/2022-55,26%-105,0085,0086,0085,00116,0017K3
04/10/2022-26,92%-70,00190,00149,00149,00190,0024K5
03/10/2022-88,78%-2.057,00260,00809,00255,00831,00806K72
30/09/2022-32,74%-1.128,002.317,003.750,002.251,003.750,003M198
29/09/202217,18%505,003.445,003.791,003.445,004.271,004M54
28/09/2022-5,19%-161,002.940,003.268,002.940,003.384,006M27
27/09/20226,02%176,003.101,002.700,002.682,003.215,005M169
26/09/202248,63%957,002.925,002.000,001.918,002.950,008M279
23/09/202296,80%968,001.968,001.572,001.529,002.184,005M85
22/09/2022-34,77%-533,001.000,001.209,001.000,001.535,001M55
21/09/20226,46%93,001.533,001.300,001.272,001.685,00306K29
20/09/2022-12,46%-205,001.440,001.475,001.380,001.746,00288K26
19/09/2022-39,88%-1.091,001.645,002.780,001.645,002.780,003M106
16/09/20227,21%184,002.736,003.036,002.644,003.103,002M18
15/09/2022-1,96%-51,002.552,002.421,002.421,002.715,007M12
14/09/20220,12%3,002.603,002.500,002.350,002.603,003M12
13/09/202238,59%724,002.600,002.362,001.969,002.606,005M90
12/09/2022-20,91%-496,001.876,001.930,001.609,001.930,00854K39
09/09/2022-29,80%-1.007,002.372,002.675,002.261,002.675,00783K25
08/09/20220,30%10,003.379,003.181,003.181,003.380,00736K4
06/09/202240,49%971,003.369,003.060,003.037,003.483,004M14
05/09/2022-16,79%-484,002.398,002.524,002.398,002.527,00166K11
02/09/2022-13,79%-461,002.882,002.904,002.715,003.011,001M24
01/09/20220,51%17,003.343,003.893,003.343,003.969,00160K4
31/08/20227,22%224,003.326,003.251,002.899,003.326,00240K10
30/08/202221,12%541,003.102,002.742,002.742,003.364,003M22
29/08/2022-8,04%-224,002.561,002.561,002.561,002.561,0015K1
26/08/202213,72%336,002.785,002.170,002.170,002.785,00160K12
25/08/20223,42%81,002.449,002.228,002.226,002.449,0056K4
24/08/2022-4,40%-109,002.368,002.401,002.368,002.401,0057K4
23/08/2022-21,04%-660,002.477,003.087,002.477,003.087,00119K8
22/08/20223,33%101,003.137,003.509,003.137,003.659,00292K8
19/08/202247,24%974,003.036,002.343,002.343,003.036,00459K13
18/08/2022-1,67%-35,002.062,002.103,002.058,002.110,00153K5
17/08/2022-18,47%-475,002.097,002.260,002.097,002.315,0092K4
16/08/2022-4,78%-129,002.572,002.648,002.470,002.648,0077K5
15/08/2022-3,43%-96,002.701,003.150,002.701,003.218,001M13
12/08/2022-23,20%-845,002.797,003.276,002.760,003.299,00162K12
11/08/2022-2,83%-106,003.642,003.238,003.238,003.660,00436K12
10/08/2022-17,50%-795,003.748,003.811,003.748,003.811,0045K2
09/08/20225,95%255,004.543,004.358,004.358,004.543,0036K2
08/08/2022-13,36%-661,004.288,004.672,004.288,004.672,001M10
05/08/2022-3,43%-176,004.949,004.949,004.949,004.949,0025K1
04/08/2022-48,76%-4.876,005.125,005.213,005.072,005.213,00179K7
06/07/20223,55%343,0010.001,0010.001,0010.001,0010.001,0040K1
01/07/2022-1,39%-136,009.658,0010.334,009.658,0010.334,00100K5
30/06/20221,48%143,009.794,009.794,009.794,009.794,0020K1
29/06/20228,90%789,009.651,009.506,009.506,009.651,0038K2
28/06/2022-2,36%-214,008.862,008.410,008.410,009.100,00207K12
27/06/2022-6,97%-680,009.076,009.074,009.074,009.076,0036K2
17/06/202220,95%1.690,009.756,009.000,009.000,009.756,003M4
15/06/202275,35%3.466,008.066,008.066,008.066,008.066,0016K1
31/05/202211,65%480,004.600,004.600,004.600,004.600,00943K2
27/05/2022-26,48%-1.484,004.120,004.090,004.040,004.200,00651K8
18/05/2022--5.604,005.604,005.604,005.604,00280K1


*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