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: IBOVX102

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: ibovx102

Opção IBOVX102 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/202311,76%10,0095,00100,0095,00100,0018K2
30/11/202313,33%10,0085,0080,0080,0085,001K2
29/11/20230,00%0,0075,0075,0075,0075,004K1
23/11/2023-21,05%-20,0075,0065,0065,0075,0057K17
22/11/20230,00%0,0095,0095,0095,0095,001K1
21/11/2023-17,39%-20,0095,0095,0095,0095,007K2
20/11/2023-21,77%-32,00115,00115,00115,00115,006K4
17/11/2023-39,51%-96,00147,00165,00130,00165,0017K4
16/11/202329,95%56,00243,00238,00238,00243,0034K4
14/11/2023-41,56%-133,00187,00169,00169,00210,00195K3
13/11/2023-7,51%-26,00320,00350,00320,00350,0011K7
10/11/2023-34,22%-180,00346,00409,00346,00410,00146K7
09/11/2023-1,68%-9,00526,00426,00426,00526,00369K5
08/11/202315,30%71,00535,00534,00534,00535,0016K2
07/11/2023-19,44%-112,00464,00597,00464,00597,00262K20
06/11/2023-14,16%-95,00576,00576,00576,00576,0012K1
03/11/2023-48,54%-633,00671,00894,00671,00894,00341K10
01/11/2023-32,29%-622,001.304,001.525,001.304,001.525,00461K38
31/10/2023-18,36%-433,001.926,001.890,001.890,001.928,00307K3
30/10/202310,08%216,002.359,002.359,002.359,002.359,0064K1
27/10/202339,70%609,002.143,001.917,001.917,002.191,00148K24
26/10/2023-29,15%-631,001.534,002.047,001.534,002.073,001M88
25/10/202310,23%201,002.165,002.080,002.080,002.244,0019M10
24/10/2023-9,95%-217,001.964,001.770,001.770,002.088,00992K4
23/10/2023-2,59%-58,002.181,002.181,002.181,002.181,0011K1
20/10/20239,70%198,002.239,002.099,002.091,002.416,003M29
18/10/202354,27%718,002.041,001.880,001.880,002.066,00290K17
17/10/20231,38%18,001.323,001.323,001.323,001.323,0012M1
16/10/20234,65%58,001.305,001.310,001.305,001.310,004M2
11/10/2023-28,54%-498,001.247,001.276,001.246,001.276,00188K15
09/10/2023-18,31%-391,001.745,001.734,001.693,001.752,00710K41
06/10/2023-5,74%-130,002.136,002.564,002.136,002.896,00129K16
04/10/202350,46%760,002.266,002.296,002.155,002.357,00734K8
29/09/202337,79%413,001.506,001.510,001.505,001.510,00430K28
18/09/2023-10,41%-127,001.093,001.109,001.092,001.111,00454K41
15/09/20235,99%69,001.220,001.220,001.220,001.220,00915K1
14/09/2023-9,16%-116,001.151,001.130,001.130,001.151,00175K4
13/09/2023-27,64%-484,001.267,001.196,001.156,001.267,00514K50
11/09/2023-3,90%-71,001.751,001.750,001.750,001.751,00298K3
24/08/2023-12,82%-268,001.822,001.849,001.822,001.849,0018K4
11/08/202312,18%227,002.090,002.090,002.090,002.090,0021K1
28/07/2023-21,26%-503,001.863,001.867,001.863,001.867,0011K2
20/07/20236,72%149,002.366,002.324,002.324,002.385,001M52
13/07/2023-22,67%-650,002.217,002.218,002.217,002.218,00333K2
11/07/20232,91%81,002.867,002.932,002.867,002.933,0015K3
06/07/20239,25%236,002.786,002.691,002.691,002.786,0024K4
29/06/2023-9,41%-265,002.550,002.550,002.550,002.550,0013K1
13/06/2023-44,15%-2.225,002.815,002.815,002.815,002.815,0084K1
30/01/2023-10,65%-601,005.040,005.040,005.040,005.040,0015K1
27/01/2023-5,30%-316,005.641,005.642,005.641,005.642,0028M2
26/01/20230,00%0,005.957,005.957,005.957,005.957,0024K1
24/01/20230,00%0,005.957,005.957,005.957,005.957,0018K1
23/01/20230,00%0,005.957,005.957,005.957,005.957,0012K1
20/01/20232.282,80%5.707,005.957,005.957,005.957,005.957,0030M1
13/12/202225,00%50,00250,00128,00115,00468,002M43
12/12/2022100,00%100,00200,00164,00164,00550,002M106
09/12/2022-37,50%-60,00100,00100,00100,00100,0018K1
08/12/2022-10,11%-18,00160,00176,0077,00187,00581K59
07/12/202214,84%23,00178,00178,00178,00178,007K3
06/12/20228,39%12,00155,00155,00155,00155,0016K2
05/12/2022-15,88%-27,00143,00120,00120,00143,004K6
02/12/20220,00%0,00170,00143,00143,00170,003K4
01/12/202225,93%35,00170,00170,00170,00170,00128K1
30/11/2022-21,51%-37,00135,00185,00124,00194,0047K71
29/11/2022-61,61%-276,00172,00260,00172,00261,0013K21
28/11/2022-19,28%-107,00448,00533,00361,00533,00599K27
25/11/202281,37%249,00555,00330,00330,00720,009M189
24/11/2022-55,00%-374,00306,00457,00298,00460,00119K56
23/11/2022-18,07%-150,00680,00829,00620,00829,004M29
22/11/202227,30%178,00830,00738,00603,00945,0013M51
21/11/2022-34,87%-349,00652,00834,00651,001.023,003M32
18/11/2022-1,57%-16,001.001,00650,00600,001.072,006M273
17/11/20220,49%5,001.017,001.350,001.017,001.400,008M61
16/11/202280,71%452,001.012,00700,00700,001.016,0068K27
14/11/2022-35,63%-310,00560,00662,00558,00667,0039K11
11/11/2022-38,08%-535,00870,00950,00760,001.000,00131K10
10/11/202282,94%637,001.405,001.000,00800,001.469,002M40
09/11/202243,28%232,00768,00600,00600,00768,0045K17
08/11/2022-8,69%-51,00536,00639,00464,00640,0058K25
07/11/202243,17%177,00587,00348,00348,00587,0044K11
03/11/2022-26,52%-148,00410,00656,00410,00700,00437K120
01/11/2022-1,76%-10,00558,00468,00468,00664,0050K32
31/10/2022-43,20%-432,00568,00357,00356,00610,001M5
28/10/2022-0,30%-3,001.000,00980,00930,001.036,002M127
27/10/2022-28,36%-397,001.003,00922,00922,001.003,002K2
26/10/202287,42%653,001.400,001.107,001.107,001.400,002M6
25/10/20226,26%44,00747,00718,00668,00747,0017K12
24/10/202240,60%203,00703,00591,00587,00788,00538K74
21/10/2022-28,67%-201,00500,00544,00475,00550,00308K132
20/10/2022-2,77%-20,00701,00675,00675,00740,0032K23
19/10/2022-28,83%-292,00721,00852,00721,00853,00185K119
18/10/20225,52%53,001.013,00755,00755,001.085,0011K10
17/10/2022-10,70%-115,00960,001.001,00614,001.001,00660K15
14/10/202213,16%125,001.075,00940,00900,001.075,00428K6
13/10/2022-1,04%-10,00950,001.155,00857,001.155,00173K5
11/10/202260,27%361,00960,00962,00832,001.020,00326K24
06/10/2022-29,69%-253,00599,00660,00599,00660,006K4
05/10/2022-2,07%-18,00852,00900,00822,00900,00273K3
04/10/2022-17,92%-190,00870,00780,00780,00946,0012M21
03/10/2022-54,91%-1.291,001.060,001.050,001.050,001.060,0011K5
30/09/2022-24,86%-778,002.351,002.374,002.351,002.374,0024M2
29/09/20227,75%225,003.129,003.285,003.128,003.285,00346K3
28/09/20223,64%102,002.904,002.904,002.904,002.904,006K1
27/09/20229,11%234,002.802,002.781,002.781,002.802,00312K3
26/09/202258,13%944,002.568,002.518,002.518,002.568,00110K7
22/09/2022-6,61%-115,001.624,001.543,001.543,001.669,0059K6
21/09/20221,99%34,001.739,001.613,001.613,001.739,0081K8
20/09/2022-13,45%-265,001.705,001.698,001.646,001.705,00310K31
19/09/2022-25,49%-674,001.970,002.100,001.967,002.100,00407K3
16/09/20224,96%125,002.644,002.644,002.644,002.644,00529K1
15/09/202228,06%552,002.519,002.519,002.519,002.519,0015K1
12/09/2022-22,19%-561,001.967,001.967,001.967,001.967,0035K3
09/09/2022-14,33%-423,002.528,002.528,002.528,002.528,0015K1
08/09/202215,41%394,002.951,002.978,002.951,002.978,0054K2
05/09/2022-0,31%-8,002.557,002.557,002.557,002.557,0015K1
02/09/2022-24,56%-835,002.565,002.715,002.565,002.715,00302K3
01/09/202221,47%601,003.400,003.400,003.400,003.400,00340K1
30/08/202220,80%482,002.799,002.630,002.630,002.799,003M2
26/08/20227,02%152,002.317,002.250,002.250,002.356,0074K4
25/08/2022-1,59%-35,002.165,002.165,002.165,002.165,0013K1
24/08/2022-19,24%-524,002.200,002.200,002.200,002.200,00220K1
22/08/202211,18%274,002.724,002.724,002.724,002.724,0016K1
19/08/202230,25%569,002.450,002.106,002.106,002.450,002M39
18/08/2022-2,99%-58,001.881,001.949,001.870,001.949,0046K4
17/08/2022-47,25%-1.737,001.939,001.972,001.939,001.972,00491K5
05/08/20223,06%109,003.676,003.402,003.364,003.676,00308K15
04/08/2022-14,50%-605,003.567,003.820,003.563,003.820,0087K4
03/08/2022-7,06%-317,004.172,004.172,004.172,004.172,0025K1
01/08/2022-20,14%-1.132,004.489,004.430,004.430,004.489,0054K2
26/07/2022-11,80%-752,005.621,005.621,005.621,005.621,0034K1
20/07/2022-4,72%-316,006.373,006.373,006.373,006.373,0038K1
19/07/2022-11,84%-898,006.689,006.727,006.689,006.727,0080K2
14/07/202213,14%881,007.587,007.779,007.587,007.779,00426K2
13/07/20221,62%107,006.706,006.957,006.706,006.957,0082K2
11/07/2022-0,27%-18,006.599,006.534,006.534,006.634,00158K4
06/07/2022-4,94%-344,006.617,006.632,006.617,006.670,00120K3
05/07/20222,67%181,006.961,006.928,006.928,006.961,0063K2
04/07/2022-0,09%-6,006.780,007.130,006.636,007.159,00324K19
01/07/2022-4,89%-349,006.786,007.442,006.786,007.442,0086K3
30/06/20228,17%539,007.135,007.135,007.135,007.135,0071K1
27/06/2022-12,58%-949,006.596,006.667,006.596,006.754,0080K3
24/06/20222,78%204,007.545,007.444,007.444,007.545,0045K2
22/06/20225,32%371,007.341,007.341,007.341,007.341,00367K1
21/06/202213,17%811,006.970,006.840,006.840,006.970,001M8
15/06/2022-4,85%-314,006.159,006.161,006.072,006.161,001M4
14/06/2022--6.473,006.473,006.473,006.473,00324K1


*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