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: PETRX270

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: petrx270

Opção PETRX270 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/04/2024-14,29%-0,010,060,070,060,071K3
10/04/20240,00%0,000,070,070,050,072296
08/04/2024-30,00%-0,030,070,070,070,07213
04/04/20240,00%0,000,100,100,100,102K5
03/04/20240,00%0,000,100,100,100,103001
02/04/202425,00%0,020,100,090,050,104389
01/04/20240,00%0,000,080,080,080,08801
25/03/2024-46,67%-0,070,080,080,080,08401
20/03/20240,00%0,000,150,150,150,15302
19/03/202450,00%0,050,150,160,150,168K5
18/03/20240,00%0,000,100,100,100,161825
14/03/2024-50,00%-0,100,100,100,100,102603
12/03/202433,33%0,050,200,200,200,202001
11/03/202425,00%0,030,150,150,150,15151
08/03/2024200,00%0,080,120,300,110,308589
06/03/20240,00%0,000,040,050,010,061K285
05/03/20240,00%0,000,040,040,040,04241
04/03/2024-20,00%-0,010,040,040,040,04402
01/03/2024-16,67%-0,010,050,050,050,05502
28/02/20240,00%0,000,060,060,060,06361
27/02/20240,00%0,000,060,050,050,061103
23/02/202420,00%0,010,060,050,050,062K3
20/02/2024-28,57%-0,020,050,050,050,07813
15/02/2024-46,15%-0,060,070,070,070,07561
09/02/20240,00%0,000,130,150,130,1513310
07/02/202444,44%0,040,130,130,130,13131
05/02/20240,00%0,000,090,090,090,093152
02/02/2024-10,00%-0,010,090,090,090,0991
29/01/20240,00%0,000,100,100,100,103202
26/01/2024-9,09%-0,010,100,100,100,101202
25/01/2024-31,25%-0,050,110,160,090,161104
23/01/202433,33%0,040,160,160,160,16161
22/01/2024-25,00%-0,040,120,160,100,168527
15/01/2024-15,79%-0,030,160,160,160,16962
08/01/202472,73%0,080,190,200,190,201994
03/01/202410,00%0,010,110,150,110,15862
02/01/2024-16,67%-0,020,100,100,100,101801
27/12/20230,00%0,000,120,120,120,12481
26/12/2023-14,29%-0,020,120,120,120,12481
22/12/20237,69%0,010,140,140,140,14561
21/12/2023-7,14%-0,010,130,120,120,131362
20/12/2023-30,00%-0,060,140,140,140,141264
19/12/20230,00%0,000,200,190,140,201K7
12/12/2023-4,76%-0,010,200,110,060,202393
08/12/202316,67%0,030,210,230,210,231802
04/12/202320,00%0,030,180,150,150,181204
01/12/2023-11,76%-0,020,150,150,110,152K126
29/11/2023-15,00%-0,030,170,180,170,188515
28/11/2023-33,33%-0,100,200,200,160,204809
17/11/202330,43%0,070,300,250,250,305003
16/11/2023-8,00%-0,020,230,230,200,253504
14/11/20238,70%0,020,250,220,200,254173
09/11/20230,00%0,000,230,230,230,23461
07/11/20234,55%0,010,230,230,230,23922
06/11/2023-26,67%-0,080,220,250,220,251132
03/11/2023-9,09%-0,030,300,300,300,301K1
01/11/202322,22%0,060,330,320,300,333K3
30/10/2023-20,59%-0,070,270,260,260,287255
24/10/2023-2,86%-0,010,340,330,330,356444
23/10/202366,67%0,140,350,250,250,354734
20/10/2023-16,00%-0,040,210,210,210,214K11
19/10/2023-10,71%-0,030,250,250,250,257501
18/10/202340,00%0,080,280,280,280,28281
17/10/2023-35,48%-0,110,200,200,200,231633
16/10/202329,17%0,070,310,300,300,31922
13/10/2023-4,00%-0,010,240,250,240,304395
11/10/2023-28,57%-0,100,250,290,250,29542
10/10/202320,69%0,060,350,350,350,35701
09/10/2023-27,50%-0,110,290,500,290,504K3
04/10/20230,00%0,000,400,380,380,405906
29/09/2023-2,44%-0,010,400,400,400,425254
28/09/20237,89%0,030,410,410,410,411K2
22/09/2023-2,56%-0,010,380,370,370,387452
20/09/2023-2,50%-0,010,390,400,390,402K3
18/09/20230,00%0,000,400,400,400,402002
15/09/20230,00%0,000,400,390,390,405102
13/09/20230,00%0,000,400,400,400,413215
12/09/2023-16,67%-0,080,400,400,400,409K3
11/09/202314,29%0,060,480,480,480,48481
08/09/2023-16,00%-0,080,420,420,420,423361
05/09/20232,04%0,010,500,480,480,501462
01/09/2023-18,33%-0,110,490,600,490,604252
31/08/202325,00%0,120,600,490,490,603K4
25/08/20230,00%0,000,480,480,480,48961
24/08/2023-26,15%-0,170,480,480,480,482K1
23/08/20238,33%0,050,650,550,500,6518K10
22/08/2023-3,23%-0,020,600,600,600,606001
21/08/20231,64%0,010,620,760,620,776024
17/08/2023-18,67%-0,140,610,600,600,758697
16/08/2023-1,32%-0,010,750,730,730,7521K13
15/08/20231,33%0,010,760,760,760,76761
11/08/2023-16,67%-0,150,750,720,720,751K4
09/08/202326,76%0,190,900,900,900,90901
07/08/20231,43%0,010,710,700,700,727K3
04/08/2023-22,22%-0,200,700,700,700,707001
02/08/202326,76%0,190,900,900,900,909003
01/08/20239,23%0,060,710,800,710,9020K5
31/07/2023-31,58%-0,300,650,650,650,65651
28/07/202326,67%0,200,950,860,800,952K6
27/07/2023-6,25%-0,050,750,800,750,886283
25/07/2023-6,98%-0,060,800,800,800,803202
24/07/2023-14,00%-0,140,860,880,860,884382
20/07/20230,00%0,001,000,990,991,009992
19/07/20230,00%0,001,000,930,931,003862
18/07/202313,64%0,121,000,880,881,004883
17/07/2023-3,30%-0,030,880,810,810,884K2
14/07/20238,33%0,070,910,890,890,912K5
13/07/2023-5,62%-0,050,840,800,800,853K5
12/07/2023-2,20%-0,020,891,080,891,083K3
11/07/2023-15,74%-0,170,910,910,910,911821
10/07/202325,58%0,221,080,750,731,084K3
07/07/2023-14,00%-0,140,861,000,861,003K4
06/07/202311,11%0,101,000,880,871,0031K8
05/07/2023-10,00%-0,100,900,920,900,921K5
03/07/20238,70%0,081,001,001,001,001001
30/06/202317,95%0,140,920,850,850,9339K12
29/06/2023-11,36%-0,100,780,780,780,783901
28/06/2023-2,22%-0,020,880,800,800,883K4
27/06/20237,14%0,060,900,850,850,952K3
26/06/2023-8,70%-0,080,840,860,840,861K5
23/06/202322,67%0,170,920,850,850,929K5
22/06/2023-1,32%-0,010,750,760,750,762263
21/06/2023-15,56%-0,140,760,850,760,8524K30
20/06/20231,12%0,010,900,900,900,90901
19/06/2023-5,32%-0,050,890,980,880,985K5
16/06/2023-14,55%-0,160,940,940,851,052K5
15/06/202318,28%0,171,100,930,851,1020K17
14/06/2023-12,26%-0,130,931,040,931,0517K12
13/06/2023-5,36%-0,061,061,201,061,205594
12/06/2023-7,44%-0,091,121,211,001,2161K22
09/06/2023-7,63%-0,101,211,151,051,3533K18
07/06/2023-2,96%-0,041,311,251,251,3218K14
06/06/2023-12,90%-0,201,351,401,301,4212K11
05/06/2023-3,12%-0,051,551,561,521,5621K31
02/06/2023-10,61%-0,191,601,601,501,659K9
01/06/20231,13%0,021,791,801,501,8514K19
31/05/20234,12%0,071,771,851,771,854K5
30/05/2023-5,03%-0,091,701,701,701,702K2
29/05/2023-10,50%-0,211,791,801,791,902K6
26/05/20233,63%0,072,001,761,652,1519K11
25/05/20237,22%0,131,931,721,722,004K5
24/05/2023-5,26%-0,101,801,741,741,8521K14
23/05/20231,60%0,031,901,871,741,904K6
22/05/2023-2,60%-0,051,871,921,861,9211K9
19/05/20233,78%0,071,921,921,841,9267K7
18/05/2023-4,64%-0,091,851,851,852,0726K20
17/05/20234,86%0,091,942,001,902,0518K9
16/05/2023-13,15%-0,281,852,051,852,05104K26
15/05/202316,39%0,302,131,981,952,1634K26
12/05/2023-20,78%-0,481,832,251,752,2980K45
11/05/2023-5,71%-0,142,312,442,152,6029K21
10/05/2023-0,41%-0,012,452,502,302,5018K15
09/05/20234,24%0,102,462,362,262,50114K16
08/05/2023-10,61%-0,282,362,552,312,5744K37
05/05/2023-10,51%-0,312,643,152,503,1515K10
04/05/2023-0,34%-0,012,952,852,852,9525K7
03/05/2023-1,33%-0,042,962,862,843,0090K27
02/05/202330,43%0,703,002,302,303,00126K30
28/04/2023-9,80%-0,252,302,632,302,83114K34
27/04/2023-5,56%-0,152,552,752,553,1038K26
26/04/20238,00%0,202,702,952,552,9511K11
25/04/20230,00%0,002,502,502,502,714K4
24/04/2023-9,09%-0,252,502,502,502,7022K18
20/04/20231,85%0,052,752,832,602,9059K26
19/04/20231,89%0,052,702,652,653,6248K28
18/04/2023-5,36%-0,152,652,752,502,95168K61
17/04/2023-4,11%-0,122,802,902,752,9877K60
14/04/2023-2,34%-0,072,922,952,803,0151K26
13/04/2023-1,64%-0,052,993,002,903,5548K16
12/04/2023-0,33%-0,013,043,202,903,2564K38
11/04/2023-11,59%-0,403,053,303,013,63165K34
10/04/2023-3,36%-0,123,453,563,303,616K8
06/04/20237,53%0,253,573,603,553,609K7
05/04/2023-5,14%-0,183,323,503,323,7542K13
04/04/20230,00%0,003,503,453,303,9164K16
03/04/2023-11,39%-0,453,503,603,453,7249K23
31/03/202311,90%0,423,953,403,403,9524K15
30/03/2023-1,12%-0,043,533,633,403,6314K4
29/03/2023-3,51%-0,133,573,703,503,7020K13
28/03/2023-7,50%-0,303,704,003,704,0044K7
27/03/20230,76%0,034,004,003,854,06121K17
24/03/2023-4,34%-0,183,974,013,934,17176K136
23/03/20237,79%0,304,153,853,834,1829K16
22/03/2023-1,28%-0,053,853,913,853,915K4
21/03/2023-2,50%-0,103,903,963,803,9621K10
20/03/20232,56%0,104,004,074,004,0748K13
17/03/2023-3,23%-0,133,904,223,904,2216K13
16/03/20231,00%0,044,034,003,604,1097K24
15/03/20234,45%0,173,993,893,804,25347K238
14/03/20235,23%0,193,823,553,453,8717K14
13/03/20238,68%0,293,633,663,403,68203K34
10/03/2023-3,19%-0,113,343,423,153,5069K31
09/03/20236,81%0,223,453,203,004,0095K31
08/03/20230,94%0,033,233,152,983,2555K32
07/03/20238,84%0,263,203,103,103,4038K25
06/03/2023-5,16%-0,162,943,102,943,10209K24
03/03/2023-11,43%-0,403,104,003,024,49238K44
02/03/2023-1,41%-0,053,503,543,153,5564K10
01/03/20237,25%0,243,553,603,403,73105K24
28/02/202312,20%0,363,312,962,953,8251K20
27/02/2023-10,61%-0,352,953,502,853,85222K45
24/02/202311,86%0,353,302,982,953,3083K62
23/02/2023-1,67%-0,052,953,002,903,15147K27
22/02/20231,69%0,053,003,003,003,0013K8
17/02/2023-6,94%-0,222,953,002,953,006K7
16/02/20237,46%0,223,173,452,923,8056K31
15/02/20231,37%0,042,952,912,873,0076K9
14/02/20233,93%0,112,913,002,913,0096K8
13/02/2023-6,04%-0,182,803,052,803,055K11
10/02/2023-4,79%-0,152,983,002,953,0018K7
09/02/2023-2,19%-0,073,133,153,003,4512K8
08/02/2023-0,62%-0,023,203,033,033,2083K12
07/02/2023-2,42%-0,083,223,153,023,3273K14
06/02/2023-4,35%-0,153,303,453,253,4543K9
03/02/202312,38%0,383,453,253,253,4779K8
01/02/20230,00%0,003,073,153,073,2511K3
31/01/2023-6,12%-0,203,073,143,073,1417K3
30/01/2023-6,57%-0,233,273,303,273,307K4
27/01/202310,06%0,323,503,183,183,507K6
26/01/2023-20,50%-0,823,183,103,103,2028K8
25/01/202332,01%0,974,004,004,004,004001
24/01/20236,69%0,193,033,023,003,0332K11
23/01/2023-5,33%-0,162,842,972,842,9712K18
20/01/2023-9,09%-0,303,003,203,003,248K9
19/01/2023-5,71%-0,203,303,413,253,5066K17
18/01/20231,45%0,053,503,433,433,508K7
17/01/2023-9,92%-0,383,453,653,453,6520K13
16/01/20233,51%0,133,833,813,813,9130K22
13/01/2023-2,12%-0,083,703,763,703,763K4
12/01/2023-2,83%-0,113,783,803,783,808K6
11/01/20231,30%0,053,893,923,893,9210K3
09/01/2023-1,03%-0,043,843,843,803,8469K5
06/01/2023-1,27%-0,053,883,933,884,0024K6
05/01/2023-7,53%-0,323,933,933,933,937862
04/01/2023-7,00%-0,324,254,324,254,326K3
03/01/20238,04%0,344,574,494,484,5757K114
02/01/202311,32%0,434,233,883,884,37142K174
29/12/202213,43%0,453,803,753,703,808K10
28/12/2022-9,46%-0,353,353,703,353,7013K7
27/12/20222,21%0,083,703,623,623,877K5
26/12/2022-6,70%-0,263,623,703,603,8812K12
23/12/20220,00%0,003,883,763,663,8855K8
22/12/2022-5,37%-0,223,883,933,603,9548K18
20/12/2022-5,53%-0,244,104,214,104,2144K5
19/12/2022--4,344,384,284,382K4


*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