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: VALEM575

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: valem575

Opção VALEM575 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/2024-11,11%-0,070,560,610,550,66108K45
29/11/2024-34,38%-0,330,630,680,550,71533K209
28/11/202433,33%0,240,960,730,630,9664K123
27/11/2024-27,27%-0,270,720,850,630,91152K140
26/11/202433,78%0,250,990,770,761,05214K133
25/11/2024-7,50%-0,060,740,720,720,77108K56
22/11/2024-15,79%-0,150,801,020,781,07210K71
21/11/2024-3,06%-0,030,951,000,931,11177K44
19/11/20240,00%0,000,980,970,901,00190K62
18/11/2024-17,65%-0,210,981,150,921,1797K68
14/11/20248,18%0,091,191,251,111,25109K68
13/11/2024-15,38%-0,201,101,321,091,322M75
12/11/202452,94%0,451,300,620,621,3266K116
11/11/202451,79%0,290,850,720,720,8543K36
08/11/202464,71%0,220,560,440,440,7629K52
07/11/2024-27,66%-0,130,340,430,300,435K15
06/11/202430,56%0,110,470,540,460,5614K18
05/11/20242,86%0,010,360,360,360,451K4
01/11/2024-20,45%-0,090,350,350,350,355252
30/10/202412,82%0,050,440,440,440,44882
29/10/2024-9,30%-0,040,390,410,380,424K11
28/10/2024-18,87%-0,100,430,500,430,501K11
25/10/2024-47,00%-0,470,530,750,530,7530K29
24/10/2024-2,91%-0,031,001,000,941,008K7
23/10/202424,10%0,201,030,920,891,039K22
22/10/2024-7,78%-0,070,830,900,830,9221K12
21/10/2024-6,25%-0,060,900,910,860,93916K14
18/10/20244,35%0,040,960,860,860,9616K4
17/10/202410,84%0,090,920,720,720,9324K10
11/10/2024-17,00%-0,170,830,830,830,835K1
10/10/2024-9,09%-0,101,001,001,001,001001
09/10/202410,00%0,101,101,001,001,101K5
08/10/202453,85%0,351,000,990,991,102K8
07/10/20240,00%0,000,650,650,650,656501
03/10/2024-1,52%-0,010,650,750,650,752152
01/10/2024-4,35%-0,030,660,690,660,693K5
30/09/202418,97%0,110,690,550,550,702524
27/09/2024-7,94%-0,050,580,600,560,606K9
26/09/2024-32,98%-0,310,630,720,600,726K11
25/09/2024-5,05%-0,050,940,950,940,953772
24/09/2024-36,54%-0,570,991,350,991,3522K12
23/09/2024-8,24%-0,141,561,801,561,804922
20/09/202425,00%0,341,701,391,391,703K6
19/09/2024-5,56%-0,081,361,351,321,385K7
18/09/2024-2,04%-0,031,441,531,441,5317K3
16/09/20240,68%0,011,471,461,461,5420K4
13/09/2024-8,18%-0,131,461,461,431,4612K3
12/09/2024-11,67%-0,211,591,661,531,6641K15
11/09/2024-18,18%-0,401,801,871,801,9771K9
10/09/20246,28%0,132,202,202,152,259K8
09/09/20240,00%0,002,071,991,972,076K6
06/09/202415,00%0,272,071,871,872,1366K18
05/09/2024-3,23%-0,061,801,901,741,9057K5
04/09/2024-7,46%-0,151,862,001,802,00157K11
03/09/202435,81%0,532,011,701,702,0365K19
02/09/202413,85%0,181,481,431,431,5112K6
30/08/20240,78%0,011,301,261,261,313K4
29/08/2024-7,19%-0,101,291,281,281,2916K2
28/08/202415,83%0,191,391,321,321,4538K12
27/08/2024-21,05%-0,321,201,301,201,4563K23
26/08/2024-12,14%-0,211,521,511,511,5215K4
23/08/20249,49%0,151,731,531,521,7328K6
22/08/20241,94%0,031,581,621,581,6529K8
21/08/2024-12,43%-0,221,551,601,521,6042K16
19/08/2024-17,29%-0,371,772,051,752,0523K7
16/08/20245,94%0,122,142,192,102,28284K42
15/08/2024-5,16%-0,112,022,152,022,15100K8
14/08/202413,30%0,252,132,002,002,2820K18
13/08/2024-1,05%-0,021,881,931,861,9322K8
12/08/20242,70%0,051,901,871,871,903K2
08/08/20240,00%0,001,851,851,851,851851
07/08/2024-6,57%-0,131,851,751,751,876K3
05/08/202427,74%0,431,982,001,882,37383K139
01/08/202427,05%0,331,551,551,551,552K1
31/07/2024-18,67%-0,281,221,271,141,279K6
30/07/202414,50%0,191,501,461,371,504K7
26/07/2024-9,03%-0,131,311,421,311,4235K3
25/07/2024-10,00%-0,161,441,471,441,4720K3
23/07/20248,84%0,131,601,651,601,652K2
22/07/2024-5,16%-0,081,471,481,471,482K2
19/07/20246,90%0,101,551,551,551,557752
18/07/20244,32%0,061,451,391,391,452K2
17/07/20245,30%0,071,391,391,391,392K2
16/07/20241,54%0,021,321,321,321,321321
12/07/20244,00%0,051,301,331,301,3313K5
11/07/20240,00%0,001,251,361,251,363K2
08/07/20244,17%0,051,251,251,251,251251
04/07/2024-14,29%-0,201,200,540,541,3450K7
01/07/2024-20,00%-0,351,401,401,401,401K1
27/06/20242,34%0,041,751,721,721,776K5
26/06/2024-7,57%-0,141,711,701,661,727K17
21/06/2024-8,87%-0,181,851,851,851,853701
14/06/20240,50%0,012,032,002,002,035K4
13/06/20240,00%0,002,022,022,022,0230K1
11/06/20240,00%0,002,022,062,022,061K2
10/06/2024-0,49%-0,012,022,022,022,0230K1
05/06/202481,25%0,912,032,052,002,0531K3
20/05/2024--1,121,101,101,122222


*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