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: PETRT299

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: petrt299

Opção PETRT299 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/04/202426,67%0,040,190,190,190,19381
24/04/2024-25,00%-0,050,150,150,150,153153
19/04/2024-20,00%-0,050,200,200,200,204001
10/04/2024-16,67%-0,050,250,290,250,292K3
08/04/2024-38,78%-0,190,300,300,300,30601
04/04/202496,00%0,240,490,250,250,491543
02/04/20240,00%0,000,250,250,250,25501
01/04/2024-28,57%-0,100,250,250,250,25251
28/03/2024-28,57%-0,140,350,350,350,351751
22/03/2024-16,95%-0,100,490,330,330,491784
15/03/20245,36%0,030,590,590,590,593K1
14/03/20243,70%0,020,560,560,560,561K2
13/03/2024-15,62%-0,100,540,500,500,549146
11/03/20246,67%0,040,640,700,600,704K7
08/03/2024100,00%0,300,600,450,450,7029K18
07/03/20240,00%0,000,300,300,300,304K1
06/03/202450,00%0,100,300,300,300,30301
01/03/2024-28,57%-0,080,200,200,200,202001
29/02/20243,70%0,010,280,280,280,282241
28/02/202468,75%0,110,270,140,140,502K4
27/02/20240,00%0,000,160,160,160,161K1
20/02/2024-36,00%-0,090,160,160,160,16802
19/02/20240,00%0,000,250,400,200,402K7
16/02/20240,00%0,000,250,250,250,251K4
15/02/2024-30,56%-0,110,250,240,240,253652
14/02/202424,14%0,070,360,550,360,557113
09/02/2024-3,33%-0,010,290,240,240,292994
06/02/20240,00%0,000,300,500,300,506123
02/02/20240,00%0,000,300,300,300,304501
31/01/2024-18,92%-0,070,300,350,300,351K3
30/01/20240,00%0,000,370,370,370,371111
29/01/2024-2,63%-0,010,370,420,310,423K7
26/01/2024-9,52%-0,040,380,390,380,404713
25/01/2024-6,67%-0,030,420,420,400,434217
24/01/20240,00%0,000,450,400,400,5094011
23/01/2024-18,18%-0,100,450,490,450,516K5
22/01/2024-8,33%-0,050,550,590,550,597613
19/01/20241,69%0,010,600,560,550,603K4
18/01/20241,72%0,010,590,580,580,593523
17/01/20243,57%0,020,580,550,550,586914
16/01/20241,82%0,010,560,550,550,573K7
15/01/2024-5,17%-0,030,550,450,450,5512K7
12/01/20245,45%0,030,580,480,480,601K11
11/01/2024-17,91%-0,120,550,700,550,707957
10/01/20249,84%0,060,670,620,620,673203
09/01/20241,67%0,010,610,600,600,611K4
08/01/20241,69%0,010,600,650,550,7010K12
05/01/20245,36%0,030,590,560,560,636K17
04/01/2024-1,75%-0,010,560,560,540,567K15
03/01/2024-18,57%-0,130,570,660,500,664K13
02/01/20241,45%0,010,700,700,640,7525K23
28/12/20232,99%0,020,690,690,680,8342K39
27/12/202367,50%0,270,670,670,670,686K10
26/12/20233.900,00%0,390,400,400,400,402001
18/08/20230,00%0,000,010,010,010,012K14
17/08/2023-66,67%-0,020,010,020,010,0316K424
16/08/2023-40,00%-0,020,030,050,020,0525K401
15/08/2023-16,67%-0,010,050,050,020,0675K453
14/08/2023-40,00%-0,040,060,090,060,1199K143
11/08/20230,00%0,000,100,090,060,17437K354
10/08/2023-16,67%-0,020,100,140,080,17208K296
09/08/2023-42,86%-0,090,120,170,120,21495K250
08/08/2023-4,55%-0,010,210,320,190,35723K280
07/08/2023-45,00%-0,180,220,350,210,36484K208
04/08/202348,15%0,130,400,300,190,46549K430
03/08/2023-20,59%-0,070,270,250,210,33820K454
02/08/20236,25%0,020,340,360,320,511M235
01/08/202345,45%0,100,320,260,240,50403K389
31/07/2023-62,07%-0,360,220,440,210,44754K908
28/07/2023-20,55%-0,150,580,750,560,762M489
27/07/2023192,00%0,480,730,290,280,743M1.116
26/07/2023-10,71%-0,030,250,280,220,31361K313
25/07/2023-20,00%-0,070,280,330,240,37997K738
24/07/2023-30,00%-0,150,350,490,330,492M856
21/07/2023-30,56%-0,220,500,630,500,741M1.250
20/07/2023-12,20%-0,100,720,820,700,87619K1.552
19/07/2023-15,46%-0,150,820,990,821,08721K540
18/07/2023-6,73%-0,070,970,930,881,051M332
17/07/20239,47%0,091,041,050,881,462M619
14/07/202328,38%0,210,950,780,780,99178K125
13/07/2023-16,85%-0,150,740,890,720,90191K251
12/07/2023-5,32%-0,050,890,870,740,93134K127
11/07/202310,59%0,090,940,880,881,02223K191
10/07/2023-5,56%-0,050,850,970,801,10231K237
07/07/20235,88%0,050,900,770,700,96430K219
06/07/202318,06%0,130,850,790,771,01212K168
05/07/2023-4,00%-0,030,720,700,620,87268K157
04/07/2023-11,76%-0,100,750,810,690,81132K157
03/07/2023-15,84%-0,160,850,900,760,9171K310
30/06/202377,19%0,441,010,650,651,07215K185
29/06/2023-13,64%-0,090,570,670,570,6771K147
28/06/2023-12,00%-0,090,660,700,600,7080K77
27/06/20237,14%0,050,750,700,670,80119K81
26/06/2023-26,32%-0,250,700,880,700,91212K276
23/06/202358,33%0,350,950,660,660,97204K133
22/06/20239,09%0,050,600,570,570,68165K76
21/06/2023-32,10%-0,260,550,770,510,77292K217
20/06/20231,25%0,010,810,850,750,95199K98
19/06/2023-23,81%-0,250,800,980,801,0194K45
16/06/2023-7,89%-0,091,051,501,001,50115K27
15/06/2023-8,80%-0,111,140,750,751,1523K33
14/06/2023-1,57%-0,021,251,340,871,3495K43
13/06/2023-3,05%-0,041,271,311,271,40168K36
12/06/2023-14,38%-0,221,311,441,241,51739K125
09/06/2023-29,82%-0,651,531,611,451,62182K32
07/06/2023-27,33%-0,822,182,051,512,1815K9
02/06/202329.900,00%2,993,003,003,003,008K1
19/08/20220,00%0,000,010,010,010,01201
18/08/20220,00%0,000,010,010,010,016868
16/08/20220,00%0,000,010,010,010,0141
15/08/20220,00%0,000,010,010,010,017272
11/08/20220,00%0,000,010,010,010,012K9
10/08/20220,00%0,000,010,010,010,012K4
09/08/20220,00%0,000,010,010,010,01401
08/08/20220,00%0,000,010,010,010,01452
05/08/20220,00%0,000,010,010,010,01703
04/08/20220,00%0,000,010,010,010,023K11
03/08/20220,00%0,000,010,010,010,01494
02/08/20220,00%0,000,010,010,010,0262013
01/08/20220,00%0,000,010,010,010,022K39
29/07/2022-50,00%-0,010,010,020,010,026K1.847
28/07/2022-50,00%-0,020,020,030,020,035K124
27/07/20220,00%0,000,040,040,040,057K16
26/07/2022-33,33%-0,020,040,050,040,059K29
25/07/2022-25,00%-0,020,060,060,050,0825K64
22/07/2022-11,11%-0,010,080,080,070,083K19
21/07/20220,00%0,000,090,110,090,1211K31
20/07/2022-10,00%-0,010,090,090,090,105K22
19/07/2022-23,08%-0,030,100,120,090,12127K132
18/07/2022-23,53%-0,040,130,160,110,1648K94
15/07/2022-26,09%-0,060,170,190,160,22233K78
14/07/20229,52%0,020,230,230,210,27113K134
13/07/2022-12,50%-0,030,210,250,190,2562K44
12/07/20229,09%0,020,240,260,210,2768K39
11/07/20220,00%0,000,220,260,220,2717K73
08/07/2022-18,52%-0,050,220,230,220,2611K32
07/07/2022-28,95%-0,110,270,310,260,3129K28
06/07/202211,76%0,040,380,330,290,50160K116
05/07/202241,67%0,100,340,320,300,4144K46
04/07/2022-14,29%-0,040,240,250,230,2511K7
01/07/2022-24,32%-0,090,280,320,280,4072K46
30/06/2022-2,63%-0,010,370,400,360,4448K31
29/06/202218,75%0,060,380,290,280,3847K59
28/06/2022-15,79%-0,060,320,310,290,3535K35
27/06/2022-40,62%-0,260,380,510,380,51136K290
24/06/20221,59%0,010,640,540,540,6497K31
23/06/20228,62%0,050,630,520,520,6563K21
22/06/2022-7,94%-0,050,580,730,520,7547K22
21/06/202216,67%0,090,630,530,490,6643K35
20/06/2022-23,94%-0,170,540,760,500,7630K27
17/06/2022115,15%0,380,710,420,420,8377K75
15/06/20223,12%0,010,330,350,330,3911K17
14/06/2022-11,11%-0,040,320,330,310,36176K119
13/06/20229,09%0,030,360,380,360,3823K21
10/06/20220,00%0,000,330,350,330,386K8
09/06/20226,45%0,020,330,320,320,336922
08/06/202210,71%0,030,310,260,260,34170K182
07/06/2022-15,15%-0,050,280,260,260,2810K15
06/06/20220,00%0,000,330,310,310,332K6
03/06/2022-10,81%-0,040,330,360,330,3732K24
02/06/20222,78%0,010,370,400,370,402K8
01/06/2022-12,20%-0,050,360,360,350,38328K26
31/05/20220,00%0,000,410,370,370,4117K15
30/05/202210,81%0,040,410,420,410,5130K13
27/05/202248,00%0,120,370,310,310,3743K29
26/05/20224,17%0,010,250,230,230,25482
25/05/2022-17,24%-0,050,240,240,240,24241
24/05/202216,00%0,040,290,290,280,313K8
23/05/2022-28,57%-0,100,250,260,250,27783
20/05/2022-33,96%-0,180,350,350,350,353501
11/05/2022-73,50%-1,470,530,530,530,534K3
21/03/2022--2,002,002,002,002K1


*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