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: VALEM585

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 2025 e 2026

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: valem585

Opção VALEM585 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/01/2025-38,83%-1,392,193,562,023,56326K185
16/01/2025-4,28%-0,163,584,213,134,294M551
15/01/2025-15,96%-0,713,744,303,634,644M2.056
14/01/2025-5,92%-0,284,454,603,944,601M230
13/01/20252,83%0,134,734,704,005,461M338
10/01/2025-7,07%-0,354,604,664,024,981M218
09/01/20253,34%0,164,954,204,055,10165K94
08/01/202514,05%0,594,794,204,204,81563K86
07/01/202514,13%0,524,203,463,464,34108K70
06/01/202522,26%0,673,682,862,673,71148K166
03/01/202546,12%0,953,012,442,383,36336K202
02/01/20258,42%0,162,061,831,582,12617K748
30/12/20242,15%0,041,901,691,591,94616K731
27/12/20247,51%0,131,861,821,682,09362K105
26/12/2024-1,70%-0,031,732,001,582,21896K699
23/12/2024-29,60%-0,741,762,551,732,552M1.049
20/12/2024-9,09%-0,252,502,952,353,12611K127
19/12/202433,50%0,692,752,062,052,903M1.302
18/12/202449,28%0,682,061,491,492,171M881
17/12/2024-9,21%-0,141,381,501,211,55536K214
16/12/2024-7,88%-0,131,521,601,261,811M1.766
13/12/202437,50%0,451,651,221,221,66564K327
12/12/202469,01%0,491,200,940,941,23545K296
11/12/202426,79%0,150,710,600,600,83539K169
10/12/20240,00%0,000,560,590,540,66104K65
09/12/2024-58,82%-0,800,561,350,521,35397K292
06/12/202427,10%0,291,361,141,101,37160K71
05/12/2024-17,05%-0,221,071,221,071,40233K87
04/12/202444,94%0,401,290,920,921,35340K135
03/12/2024-1,11%-0,010,890,720,720,90332K79
02/12/20245,88%0,050,900,810,740,91170K78
29/11/2024-26,72%-0,310,850,950,740,97309K96
28/11/202419,59%0,191,161,000,851,16119K92
27/11/2024-26,52%-0,350,971,100,971,18225K100
26/11/202430,69%0,311,321,031,031,39187K86
25/11/2024-3,81%-0,041,010,970,961,03236K51
22/11/2024-15,32%-0,191,051,411,051,41140K61
21/11/2024-1,59%-0,021,241,311,241,44195K42
19/11/2024-3,82%-0,051,261,261,201,33116K46
18/11/2024-13,82%-0,211,311,491,231,52145K39
14/11/20247,04%0,101,521,501,421,58196K65
13/11/2024-10,13%-0,161,421,401,361,65145K62
12/11/202444,95%0,491,581,101,101,66154K76
11/11/202441,56%0,321,090,780,781,09131K90
08/11/202492,50%0,370,770,630,630,9747K41
07/11/2024-35,48%-0,220,400,460,400,4816K20
06/11/20243,33%0,020,620,510,510,659K18
05/11/202417,65%0,090,600,560,500,609K9
04/11/2024-13,56%-0,080,510,510,500,512K4
01/11/2024-1,67%-0,010,590,590,590,598851
31/10/202422,45%0,110,600,600,600,606001
30/10/2024-2,00%-0,010,490,500,470,592K6
29/10/2024-5,66%-0,030,500,530,500,531K3
28/10/2024-19,70%-0,130,530,630,520,637K22
25/10/2024-44,54%-0,530,661,060,641,0615K27
24/10/2024-7,75%-0,101,191,171,151,197K5
23/10/202432,99%0,321,291,121,121,2912K18
22/10/2024-8,49%-0,090,971,150,971,1514K10
21/10/2024-10,17%-0,121,061,101,061,1015K13
18/10/20247,27%0,081,181,121,121,184K6
17/10/202418,28%0,171,101,241,081,249K3
16/10/2024-21,19%-0,250,931,020,931,0446K68
15/10/202421,65%0,211,181,121,121,245K11
11/10/2024-18,49%-0,220,971,050,971,072K3
10/10/2024-0,83%-0,011,191,221,161,227K4
09/10/202420,00%0,201,201,221,201,284K5
08/10/20243,09%0,031,001,201,001,304K8
07/10/20240,00%0,000,970,970,970,979701
04/10/20242,11%0,020,970,970,970,974K2
03/10/202439,71%0,270,950,950,900,991K11
02/10/2024-24,44%-0,220,680,730,680,733553
01/10/20249,76%0,080,900,900,900,905401
30/09/202420,59%0,140,820,750,730,825K4
27/09/2024-5,56%-0,040,680,680,650,722K5
26/09/2024-38,46%-0,450,721,030,721,0313K17
25/09/2024-2,50%-0,031,171,201,161,208K9
24/09/2024-39,09%-0,771,201,251,181,2912K24
23/09/2024-2,96%-0,061,972,171,972,1716K5
20/09/202423,03%0,382,031,761,762,035K7
19/09/2024-11,76%-0,221,651,521,521,6724K6
18/09/20242,75%0,051,871,871,871,873741
17/09/20245,20%0,091,821,701,701,8228K3
16/09/20240,58%0,011,731,721,721,8580K14
13/09/2024-8,99%-0,171,721,811,701,8132K6
12/09/2024-10,00%-0,211,891,951,831,9591K20
11/09/2024-21,35%-0,572,102,202,102,2751K6
10/09/202417,11%0,392,672,502,502,6763K9
09/09/2024-5,79%-0,142,282,292,282,2925K3
06/09/202414,15%0,302,422,202,202,4587K9
05/09/2024-3,64%-0,082,122,222,042,25174K12
04/09/2024-6,38%-0,152,202,382,122,38161K11
03/09/202447,80%0,762,351,981,982,3593K19
30/08/20243,25%0,051,591,571,571,598K3
29/08/2024-7,78%-0,131,541,521,441,5439K6
28/08/202417,61%0,251,671,661,551,7270K12
27/08/2024-20,22%-0,361,420,910,911,60121K42
26/08/2024-6,81%-0,131,781,811,771,82121K17
23/08/20244,95%0,091,911,851,811,91156K24
22/08/2024-1,09%-0,021,821,851,821,9395K14
21/08/2024-12,38%-0,261,841,841,771,8744K12
20/08/2024-1,41%-0,032,102,082,082,22116K8
19/08/2024-15,48%-0,392,132,202,002,20112K12
16/08/20243,70%0,092,522,662,462,67331K72
15/08/2024-2,80%-0,072,432,562,422,5641K6
14/08/202412,61%0,282,502,282,282,6641K16
13/08/20240,00%0,002,222,202,202,28317K79
12/08/2024-5,13%-0,122,222,252,212,3229K9
09/08/20244,00%0,092,342,292,192,3431K9
08/08/2024-0,44%-0,012,252,252,202,2510K4
07/08/20247,62%0,162,262,262,262,2634K1
06/08/2024-11,39%-0,272,102,412,102,5016K15
05/08/202416,75%0,342,372,162,162,37133K6
02/08/202416,00%0,282,031,721,692,0813K15
01/08/202415,13%0,231,751,601,601,755003
31/07/2024-13,14%-0,231,521,651,521,656K16
30/07/202419,86%0,291,751,641,641,7511K4
26/07/2024-19,34%-0,351,461,621,461,6238K16
24/07/2024-3,72%-0,071,811,811,811,837264
23/07/20249,94%0,171,881,851,821,916K20
19/07/20243,01%0,051,711,711,711,711711
18/07/2024-2,35%-0,041,661,641,641,6711K5
16/07/202425,00%0,341,701,541,541,709K5
15/07/2024-11,69%-0,181,361,431,361,439K2
11/07/2024-4,94%-0,081,541,541,541,5423K1
10/07/202413,29%0,191,621,621,621,6247K2
09/07/2024-5,30%-0,081,431,431,431,434K2
08/07/2024-4,43%-0,071,511,511,511,511511
02/07/2024-9,71%-0,171,581,851,581,8528K3
28/06/2024-14,22%-0,291,751,791,751,7913K4
27/06/202410,27%0,192,042,002,002,042K3
26/06/2024-12,32%-0,261,851,991,851,9926K8
21/06/2024-14,57%-0,362,112,112,112,111K1
12/06/20245,11%0,122,472,222,222,476K4
11/06/20245,86%0,132,352,242,242,356942
06/06/2024-3,48%-0,082,222,222,222,222221
05/06/20242,22%0,052,302,302,302,302K1
04/06/202414,80%0,292,252,252,252,252251
03/06/2024--1,962,051,962,0510K2


*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

© 2017-2025 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
menu
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