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: IBOVV111

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: ibovv111

Opção IBOVV111 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/10/2023-42,86%-15,0020,0022,0015,0027,0054K8
16/10/2023-69,57%-80,0035,0032,0032,0035,002K3
13/10/2023-5,74%-7,00115,0095,0068,00139,00522K24
11/10/2023-6,87%-9,00122,00125,00122,00125,003K3
10/10/2023-57,74%-179,00131,00147,00131,00155,00352K93
09/10/2023-29,22%-128,00310,00453,00285,00479,00904K48
06/10/2023-31,56%-202,00438,00943,00438,001.120,00995K82
05/10/20238,47%50,00640,00519,00519,00794,00313K16
04/10/2023-27,61%-225,00590,00747,00550,00820,00190K17
03/10/202394,98%397,00815,00397,00397,00846,002M86
02/10/202349,29%138,00418,00355,00355,00418,00795K2
29/09/2023-34,88%-150,00280,00686,00276,00687,00434K4
28/09/2023-45,71%-362,00430,00470,00425,00470,00473K26
27/09/20232,86%22,00792,00605,00600,00901,002M19
26/09/202353,69%269,00770,00540,00540,00770,002M15
25/09/20230,20%1,00501,00530,00486,00530,0018K7
22/09/202313,90%61,00500,00490,00426,00540,001M11
21/09/2023109,05%229,00439,00410,00410,00491,00472K13
20/09/2023-27,59%-80,00210,00210,00200,00210,005K4
19/09/2023-2,36%-7,00290,00350,00262,00350,00373K129
15/09/2023-14,66%-51,00297,00300,00295,00314,0081K32
13/09/2023-20,55%-90,00348,00422,00318,00430,00482K160
12/09/2023-27,24%-164,00438,00450,00430,00450,005K4
11/09/2023-31,20%-273,00602,00700,00602,00700,00205K5
08/09/202315,13%115,00875,00910,00850,00980,00535K13
06/09/202320,63%130,00760,00570,00570,00800,00328K30
05/09/2023-7,35%-50,00630,00735,00620,00750,00280K15
01/09/2023-28,57%-272,00680,00660,00660,00680,001K2
31/08/202336,19%253,00952,00866,00865,00966,004M17
30/08/2023-30,31%-304,00699,00699,00699,00699,00105K1
25/08/202327,77%218,001.003,00899,00899,001.004,007M7
23/08/2023-27,85%-303,00785,00785,00785,00785,0039K1
22/08/2023-29,62%-458,001.088,001.275,001.068,001.275,00152K13
21/08/202311,54%160,001.546,001.517,001.398,001.546,00153K34
18/08/2023-8,27%-125,001.386,001.321,001.320,001.386,001M3
17/08/202324,06%293,001.511,001.132,001.128,001.511,00245K20
15/08/202317,45%181,001.218,001.190,001.190,001.218,009M7
11/08/20231,87%19,001.037,001.037,001.037,001.037,0052K1
09/08/202310,77%99,001.018,00985,00985,001.018,0052K2
07/08/2023-18,53%-209,00919,00994,00914,00994,00408K47
04/08/202316,05%156,001.128,001.039,001.021,001.152,0022K7
03/08/2023-2,99%-30,00972,00950,00940,00972,0020K7
02/08/202314,78%129,001.002,00991,00974,001.072,0099K32
01/08/2023-16,54%-173,00873,00926,00873,00935,0011K4
28/07/20232,85%29,001.046,001.135,001.046,001.135,0026K8
27/07/202324,18%198,001.017,00850,00848,001.017,00126K17
26/07/20237,48%57,00819,00812,00798,00840,0031K18
25/07/2023-33,91%-391,00762,00657,00652,00762,002M84
21/07/2023-22,09%-327,001.153,001.153,001.153,001.153,003K1
19/07/2023-1,14%-17,001.480,001.593,001.460,001.594,004M5
07/07/20238,24%114,001.497,001.496,001.496,001.497,00419K2
05/07/2023-14,47%-234,001.383,001.633,001.383,001.633,0013K3
04/07/2023-9,11%-162,001.617,001.550,001.544,001.617,0028K6
26/06/20230,45%8,001.779,001.720,001.720,001.779,0021K4
22/06/20231,14%20,001.771,001.771,001.771,001.771,005K1
16/06/20236,83%112,001.751,001.751,001.751,001.751,0047K1
15/06/2023-58,99%-2.358,001.639,001.639,001.639,001.639,00131K1
26/05/2023-4,52%-189,003.997,003.997,003.997,003.997,00120K1
25/05/2023-8,08%-368,004.186,004.115,004.043,004.186,00331K4
24/05/20232,31%103,004.554,004.376,004.376,004.554,009K2
17/05/2023-5,12%-240,004.451,004.451,004.451,004.451,00120K1
16/05/20235.992,21%4.614,004.691,004.691,004.691,004.691,00127K1
11/10/2022-47,26%-69,0077,00145,0038,00145,0077K14
10/10/2022-2,67%-4,00146,00143,00130,00156,00398K7
07/10/202250,00%50,00150,00150,00150,00150,003001
06/10/2022-37,89%-61,00100,00100,00100,00100,002K2
05/10/2022-41,45%-114,00161,00203,00161,00210,0070K7
04/10/2022-41,98%-199,00275,00235,00232,00275,0077K30
03/10/2022-85,33%-2.756,00474,00853,00411,00853,00339K70
30/09/2022-38,25%-2.001,003.230,004.924,003.213,004.937,001M23
29/09/202232,36%1.279,005.231,004.966,004.620,005.577,003M38
28/09/2022-8,35%-360,003.952,004.364,003.952,004.427,002M15
27/09/202217,85%653,004.312,003.704,003.389,004.312,002M45
26/09/202245,78%1.149,003.659,002.500,002.500,003.659,001M26
23/09/202260,69%948,002.510,002.439,002.432,002.853,004M111
22/09/2022-23,58%-482,001.562,002.000,001.555,002.183,00567K23
21/09/2022-4,80%-103,002.044,002.180,001.894,002.542,00651K19
20/09/2022-8,25%-193,002.147,002.199,002.021,002.444,002M28
19/09/2022-40,06%-1.564,002.340,003.700,002.340,003.700,001M6
16/09/202213,06%451,003.904,003.934,003.655,004.027,00919K18
15/09/2022-0,78%-27,003.453,003.483,003.453,003.767,00210K7
14/09/20222,05%70,003.480,003.490,003.480,003.490,00800K27
13/09/202236,24%907,003.410,002.889,002.776,003.412,003M40
12/09/2022-16,93%-510,002.503,002.530,002.294,002.550,00777K46
09/09/2022-29,65%-1.270,003.013,002.965,002.965,003.042,00384K9
08/09/20223,20%133,004.283,004.102,003.899,004.426,00166K8
06/09/202220,01%692,004.150,004.397,004.150,004.397,00473K2
02/09/2022-17,27%-722,003.458,003.683,003.356,003.683,0078K4
01/09/20227,84%304,004.180,004.252,004.180,005.013,00772K14
31/08/2022-8,02%-338,003.876,004.228,003.665,004.228,00292K13
30/08/202232,10%1.024,004.214,003.302,003.302,004.214,00158K3
29/08/2022-1,94%-63,003.190,003.353,003.190,003.353,00100K4
26/08/20227,15%217,003.253,002.771,002.771,003.253,00164K9
25/08/2022-7,75%-255,003.036,002.826,002.807,003.125,004M10
24/08/20223,20%102,003.291,002.968,002.940,003.291,0073K4
23/08/2022-20,02%-798,003.189,003.189,003.189,003.189,0019K1
22/08/20225,28%200,003.987,004.262,003.987,004.262,00193K4
19/08/202242,58%1.131,003.787,003.014,003.007,003.787,00758K22
18/08/20221,18%31,002.656,002.679,002.656,002.726,0081K5
17/08/2022-13,11%-396,002.625,003.330,002.625,003.330,00360K14
16/08/2022-8,79%-291,003.021,003.330,002.950,003.330,00356K15
15/08/2022-22,25%-948,003.312,003.897,003.312,003.897,00147K8
11/08/2022-5,00%-224,004.260,004.106,004.106,004.260,0038K3
10/08/2022-11,73%-596,004.484,004.405,004.403,004.660,003M10
09/08/2022-9,82%-553,005.080,004.931,004.931,005.541,001M38
08/08/2022-12,09%-775,005.633,005.688,005.633,005.688,0057K2
04/08/2022-34,26%-3.340,006.408,006.408,006.408,006.408,0026K1
14/06/202287,46%4.548,009.748,009.727,009.727,009.748,0078K2
31/05/2022--5.200,005.200,005.200,005.200,00728K1


*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