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: IBOVX20

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: ibovx20

Opção IBOVX20 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/12/2024-12,82%-25,00170,00175,00170,00175,0014K5
02/12/2024-70,68%-470,00195,00295,00195,00295,00481K7
29/11/202452,87%230,00665,00400,00300,00860,0010M93
28/11/2024128,95%245,00435,00215,00215,00745,0013M225
27/11/2024100,00%95,00190,00170,00170,00190,00160K24
26/11/2024-34,48%-50,0095,00110,0090,00110,00196K4
25/11/20240,00%0,00145,00145,00145,00145,002K1
22/11/2024-39,58%-95,00145,00240,00145,00250,001M23
21/11/202414,29%30,00240,00240,00235,00245,003M8
19/11/2024-6,67%-15,00210,00230,00190,00230,002M21
18/11/2024-26,23%-80,00225,00285,00225,00285,0045K5
14/11/2024-15,28%-55,00305,00310,00300,00330,00136K10
13/11/2024-12,20%-50,00360,00455,00340,00455,003M13
12/11/2024-8,89%-40,00410,001.030,00390,001.030,008M32
11/11/2024-10,00%-50,00450,00500,00405,00555,002M12
08/11/202435,14%130,00500,00595,00495,00605,003M24
07/11/202423,33%70,00370,00295,00295,00370,00693K70
06/11/2024-15,49%-55,00300,00390,00300,00445,001M14
05/11/2024-19,32%-85,00355,00420,00355,00435,005M14
04/11/2024-29,60%-185,00440,00480,00420,00515,0055K13
01/11/202422,55%115,00625,00500,00500,00635,0010M17
31/10/202424,39%100,00510,00480,00470,00510,005M11
30/10/2024-7,87%-35,00410,00440,00410,00440,005M20
29/10/20243,49%15,00445,00440,00440,00445,002M6
28/10/2024-21,10%-115,00430,00470,00430,00470,004K2
25/10/2024-9,17%-55,00545,00545,00540,00550,00567K121
24/10/2024-14,29%-100,00600,00735,00600,00740,004M29
23/10/202412,90%80,00700,00700,00700,00740,003M11
22/10/20247,83%45,00620,00670,00620,00670,0010K3
21/10/2024-19,01%-135,00575,00660,00575,00685,007M15
18/10/2024-12,88%-105,00710,00660,00635,00735,005M12
17/10/20249,40%70,00815,00820,00815,00820,004M2
16/10/2024-25,50%-255,00745,00845,00745,00845,0011M17
15/10/20240,00%0,001.000,00960,00960,001.000,0012K4
14/10/2024-18,70%-230,001.000,001.250,001.000,001.275,009M205
11/10/2024-0,40%-5,001.230,001.345,001.225,001.350,007M4
10/10/2024-9,19%-125,001.235,001.275,001.235,001.275,006M2
09/10/202413,33%160,001.360,001.365,001.360,001.365,0020K2
04/10/2024-11,44%-155,001.200,001.230,001.200,001.235,006M9
03/10/202421,52%240,001.355,001.455,001.340,001.455,005M7
02/10/2024-2,19%-25,001.115,00950,00950,001.120,0015M17
01/10/2024-0,87%-10,001.140,001.315,001.115,001.315,00142K14
30/09/202415,58%155,001.150,001.165,001.150,001.175,0010M10
27/09/2024-2,93%-30,00995,001.175,00995,001.175,00814K3
26/09/2024-13,14%-155,001.025,001.035,001.010,001.130,006M42
25/09/2024-5,60%-70,001.180,001.790,001.085,001.790,004M58
20/09/202438,12%345,001.250,001.035,001.035,001.250,0012M2
19/09/2024-5,73%-55,00905,00950,00895,00950,0034K3
18/09/20243,23%30,00960,00990,00875,001.000,0078K8
17/09/20240,00%0,00930,001.000,00925,001.000,0044K4
16/09/20242,76%25,00930,00930,00930,00930,0019K1
13/09/2024-9,50%-95,00905,00950,00905,00950,001M4
11/09/2024-4,31%-45,001.000,001.005,001.000,001.005,002M3
10/09/20242,96%30,001.045,001.080,001.045,001.095,002M5
09/09/2024-8,14%-90,001.015,001.095,001.000,001.095,0096K7
03/09/202420,77%190,001.105,001.110,001.105,001.110,0031K2
02/09/2024-1,61%-15,00915,001.030,00915,001.040,00127K4
30/08/20245,08%45,00930,00930,00930,00930,00930K1
29/08/2024-13,66%-140,00885,00975,00885,00975,0035K3
28/08/202416,48%145,001.025,001.025,001.025,001.040,0043K3
27/08/2024-11,11%-110,00880,00870,00870,00880,0039K3
23/08/2024-14,66%-170,00990,001.030,00990,001.035,00143K4
22/08/20245,45%60,001.160,001.160,001.160,001.160,00209K1
21/08/20247,32%75,001.100,00975,00975,001.100,0041M28
20/08/2024-1,91%-20,001.025,001.025,00520,001.045,0036M22
19/08/202440,27%300,001.045,001.125,00975,001.135,0015M15
16/08/2024-34,93%-400,00745,00800,00530,00800,00845K3
15/08/20247,51%80,001.145,001.175,001.145,001.175,00690K2
14/08/2024-7,39%-85,001.065,001.065,001.065,001.065,002M1
13/08/2024-26,28%-410,001.150,001.235,001.150,001.235,0019M3
09/08/2024-23,53%-480,001.560,001.560,001.560,001.560,0012K1
07/08/2024-17,07%-420,002.040,002.035,002.035,002.040,004M2
05/08/202445,56%770,002.460,003.040,002.455,003.040,004M8
01/08/20246,96%110,001.690,001.450,001.450,001.690,003M7
31/07/20246,04%90,001.580,001.580,001.580,001.580,001M1
26/07/2024-16,29%-290,001.490,001.490,001.490,001.490,00149K1
25/07/20242,30%40,001.780,001.775,001.775,001.780,008M8
23/07/20249,78%155,001.740,001.720,001.720,001.740,003M2
22/07/20247,09%105,001.585,001.600,001.585,001.600,001M2
16/07/2024-34,51%-780,001.480,001.480,001.480,001.480,002M1
04/07/20240,22%5,002.260,002.260,002.260,002.260,00226K2
03/07/2024-12,77%-330,002.255,002.275,002.255,002.315,002M4
01/07/2024-15,11%-460,002.585,002.585,002.585,002.585,001M2
25/06/2024-3,03%-95,003.045,003.100,003.045,003.100,00616K3
24/06/2024-21,01%-835,003.140,003.070,003.070,003.140,003M4
13/06/20240,00%0,003.975,003.970,003.970,003.975,00576K4
12/06/202446,68%1.265,003.975,003.980,003.975,004.005,0044K3
08/05/2024--2.710,002.710,002.710,002.710,0011M1


*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