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
menu


Histórico da opção: IBOVX125

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: ibovx125

Opção IBOVX125 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/2024-12,45%-155,001.090,001.405,001.000,001.485,001M25
29/11/2024-30,83%-555,001.245,001.820,001.235,001.980,0017M247
28/11/2024158,99%1.105,001.800,00850,00830,001.900,0023M299
27/11/2024107,46%360,00695,00340,00315,00725,009M196
26/11/2024-26,37%-120,00335,00405,00335,00405,001M32
25/11/2024-20,87%-120,00455,00485,00455,00500,00651K86
22/11/2024-38,50%-360,00575,00805,00575,00805,00491K25
21/11/202431,69%225,00935,00915,00840,001.030,001M80
19/11/2024-7,19%-55,00710,00875,00675,00875,003M8
18/11/2024-15,00%-135,00765,00885,00730,00920,004M10
14/11/2024-10,00%-100,00900,001.060,00875,001.060,00182K11
13/11/2024-7,83%-85,001.000,001.060,001.000,001.300,001M45
12/11/2024-3,12%-35,001.085,001.115,001.050,001.265,005M172
11/11/2024-12,50%-160,001.120,001.320,001.090,001.370,0023M90
08/11/202446,29%405,001.280,001.325,001.195,001.520,0019M63
07/11/202419,05%140,00875,00680,00680,00875,002M31
06/11/2024-10,37%-85,00735,00990,00700,001.030,003M81
05/11/2024-11,83%-110,00820,00895,00815,00950,001M19
04/11/2024-26,77%-340,00930,001.040,00880,001.040,002M134
01/11/202420,95%220,001.270,001.220,001.220,001.270,004M2
31/10/202422,09%190,001.050,00910,00885,001.050,00116K11
30/10/20240,00%0,00860,00875,00845,00885,00216K10
29/10/20244,88%40,00860,00815,00815,00890,004M14
28/10/2024-29,31%-340,00820,00885,00820,00910,0091K8
25/10/20241,75%20,001.160,001.095,001.095,001.160,00554K2
24/10/2024-16,18%-220,001.140,001.420,001.140,001.420,00280K19
23/10/202414,77%175,001.360,001.360,001.350,001.365,007M7
22/10/2024-0,84%-10,001.185,001.185,001.185,001.185,0024K2
21/10/2024-1,24%-15,001.195,001.065,001.055,001.195,00924K41
18/10/20240,00%0,001.210,001.070,001.055,001.210,002M15
17/10/2024-11,68%-160,001.210,001.520,001.210,001.530,0028M18
16/10/2024-6,48%-95,001.370,001.370,001.370,001.370,003M1
15/10/2024-10,12%-165,001.465,001.465,001.465,001.465,001M1
14/10/2024-15,32%-295,001.630,001.835,001.595,001.835,002M45
11/10/20245,48%100,001.925,001.925,001.925,001.925,0010K1
10/10/20247,99%135,001.825,001.900,001.825,001.900,0011M8
08/10/2024-4,52%-80,001.690,001.690,001.690,001.690,0017K1
07/10/20245,36%90,001.770,001.770,001.770,001.770,0088K1
04/10/2024-11,58%-220,001.680,001.680,001.680,001.680,0017K1
03/10/202418,75%300,001.900,001.850,001.850,001.900,002M3
01/10/2024-5,33%-90,001.600,001.600,001.600,001.600,0027K2
30/09/202413,04%195,001.690,001.685,001.685,001.690,003M2
27/09/2024-7,72%-125,001.495,001.470,001.470,001.500,009M9
26/09/2024-3,28%-55,001.620,001.510,001.495,001.665,002M45
25/09/20246,69%105,001.675,001.605,001.605,001.715,006M34
24/09/2024-16,93%-320,001.570,001.550,001.550,001.590,00728K9
23/09/20245,29%95,001.890,002.010,001.890,002.010,0046K4
20/09/202433,46%450,001.795,001.385,001.385,001.795,003M39
18/09/20241,13%15,001.345,001.340,001.330,001.355,0043K4
16/09/20240,38%5,001.330,001.260,001.260,001.330,0049K8
13/09/2024-11,07%-165,001.325,001.295,001.295,001.325,0026K2
12/09/20242,05%30,001.490,001.490,001.490,001.490,0012K1
11/09/2024-1,68%-25,001.460,001.495,001.460,001.495,0024K2
10/09/20243,12%45,001.485,001.625,001.485,001.625,009M4
09/09/2024-3,68%-55,001.440,001.505,001.440,001.505,009M5
06/09/202424,58%295,001.495,001.495,001.495,001.495,004M1
04/09/2024-21,57%-330,001.200,001.360,001.200,001.360,0010M67
02/09/202414,61%195,001.530,001.470,001.470,001.535,005M3
30/08/20244,71%60,001.335,001.415,001.335,001.415,002M2
27/08/2024-10,53%-150,001.275,001.295,001.270,001.300,008M16
26/08/2024-1,04%-15,001.425,001.425,001.425,001.425,0028K2
23/08/2024-14,29%-240,001.440,001.380,001.380,001.440,004M2
22/08/202425,84%345,001.680,001.675,001.675,001.680,0029K2
21/08/2024-2,20%-30,001.335,001.260,001.260,001.335,0025K2
20/08/2024-4,55%-65,001.365,001.375,001.365,001.400,001M3
19/08/2024-10,62%-170,001.430,001.455,001.430,001.455,002M3
16/08/20243,23%50,001.600,001.600,001.600,001.600,0016K1
15/08/2024-5,49%-90,001.550,001.605,001.515,001.610,004M7
14/08/2024-3,53%-60,001.640,001.705,001.620,001.705,00838K28
13/08/2024-34,11%-880,001.700,001.850,001.700,001.850,00341K5
08/08/2024-8,99%-255,002.580,002.580,002.580,002.580,00129K1
07/08/2024-10,14%-320,002.835,002.915,002.835,002.915,007M6
06/08/2024-12,48%-450,003.155,003.160,003.155,003.160,005M6
05/08/202438,65%1.005,003.605,004.350,003.565,004.365,005M11
01/08/20246,56%160,002.600,002.440,002.435,002.600,005M3
31/07/2024-5,97%-155,002.440,002.415,002.410,002.440,007M8
26/07/2024-4,42%-120,002.595,002.600,002.595,002.600,001M2
25/07/20240,56%15,002.715,002.715,002.715,002.715,0012M4
24/07/20240,00%0,002.700,002.700,002.700,002.700,0032K1
23/07/20249,53%235,002.700,002.700,002.700,002.700,0032K3
18/07/202412,81%280,002.465,002.465,002.465,002.465,008M1
16/07/20240,46%10,002.185,002.185,002.185,002.185,002M1
15/07/2024-7,45%-175,002.175,002.170,002.170,002.175,00869K2
12/07/2024-16,07%-450,002.350,002.350,002.350,002.350,002K1
10/07/20240,00%0,002.800,002.800,002.800,002.800,0013M1
09/07/2024-15,66%-520,002.800,002.800,002.800,002.800,003K1
05/07/20242,15%70,003.320,003.330,003.320,003.330,00732K6
03/07/2024-11,92%-440,003.250,003.175,003.170,003.250,003M5
02/07/20241,10%40,003.690,003.690,003.690,003.690,0011K1
01/07/2024-9,32%-375,003.650,003.650,003.650,003.650,0015K1
28/06/20246,91%260,004.025,003.990,003.990,004.025,002M3
27/06/2024-15,01%-665,003.765,003.765,003.765,003.765,002M1
26/06/20240,68%30,004.430,004.430,004.430,004.430,0022K1
25/06/2024-9,56%-465,004.400,004.400,004.400,004.400,004K1
07/06/2024-18,58%-1.110,004.865,004.905,004.865,004.905,0044K3
06/06/202438,63%1.665,005.975,004.725,004.725,005.975,002M6
24/05/202440,39%1.240,004.310,004.310,004.310,004.310,00431K1
20/05/2024-14,01%-500,003.070,003.075,003.070,003.075,00768K2
08/05/2024--3.570,003.510,003.510,003.570,0030M2


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito