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: VALEM595

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: valem595

Opção VALEM595 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/01/2025-36,73%-1,803,104,693,004,69318K108
16/01/20253,16%0,154,905,204,206,102M592
15/01/2025-14,41%-0,804,755,254,725,643M785
14/01/2025-4,15%-0,245,555,434,915,64962K184
13/01/20253,21%0,185,795,705,006,40652K152
10/01/2025-3,28%-0,195,615,805,006,021M131
09/01/20251,40%0,085,805,325,066,101M87
08/01/202510,64%0,555,725,155,155,77923K83
07/01/202510,23%0,485,174,414,415,231M145
06/01/202517,84%0,714,693,703,504,69439K99
03/01/202539,65%1,133,983,103,104,20588K325
02/01/20255,56%0,152,852,602,323,01199K149
30/12/20247,57%0,192,702,302,252,75445K155
27/12/20243,72%0,092,512,552,402,86630K86
26/12/2024-3,59%-0,092,422,652,192,93880K140
23/12/2024-10,36%-0,292,512,802,362,951M176
20/12/2024-18,37%-0,632,803,802,803,901M748
19/12/202430,42%0,803,432,582,583,732M1.305
18/12/202448,59%0,862,632,001,982,801M940
17/12/2024-15,31%-0,321,772,091,722,092M425
16/12/2024-5,00%-0,112,092,261,722,40852K343
13/12/202434,15%0,562,201,781,782,22568K178
12/12/202457,69%0,601,641,271,271,69849K225
11/12/202433,33%0,261,040,800,801,16413K149
10/12/20240,00%0,000,780,800,750,91287K91
09/12/2024-57,38%-1,050,781,410,711,411M401
06/12/202426,21%0,381,831,551,551,87473K119
05/12/2024-15,70%-0,271,451,621,451,89391K132
04/12/202443,33%0,521,721,271,231,83366K135
03/12/202420,00%0,201,201,051,031,21196K89
02/12/2024-14,53%-0,171,001,101,001,19609K302
29/11/2024-30,77%-0,521,171,251,001,29266K114
28/11/202430,00%0,391,691,241,131,69384K132
27/11/2024-27,37%-0,491,301,501,291,61260K94
26/11/202435,61%0,471,791,361,351,81202K77
25/11/2024-5,71%-0,081,321,351,261,3680K42
22/11/2024-13,58%-0,221,401,761,401,83385K96
21/11/2024-0,61%-0,011,621,721,601,8593K46
19/11/2024-2,98%-0,051,631,571,551,711M327
18/11/2024-14,29%-0,281,681,821,601,96306K51
14/11/20248,29%0,151,961,921,812,0186K54
13/11/2024-4,74%-0,091,811,901,752,03539K99
12/11/202436,69%0,511,901,651,652,28333K102
11/11/202451,09%0,471,391,011,011,4066K79
08/11/202476,92%0,400,920,630,631,20153K117
07/11/2024-34,18%-0,270,520,600,510,6251K34
06/11/202411,27%0,080,790,780,780,9017K13
05/11/202412,70%0,080,710,600,600,7512K21
04/11/2024-14,86%-0,110,630,670,630,673K3
01/11/20241,37%0,010,740,780,730,783K5
31/10/20240,00%0,000,730,690,690,774K9
30/10/202415,87%0,100,730,650,650,734943
29/10/20240,00%0,000,630,600,570,6616K13
28/10/2024-35,71%-0,350,630,780,610,788K14
25/10/2024-31,94%-0,460,981,030,781,0962K41
24/10/2024-8,86%-0,141,441,481,431,492K10
23/10/202429,51%0,361,581,391,391,5836K19
22/10/2024-8,96%-0,121,221,381,201,384K12
21/10/2024-2,90%-0,041,341,291,281,356K11
18/10/2024-1,43%-0,021,381,251,251,4012K7
17/10/202417,65%0,211,401,321,321,42237K21
16/10/2024-16,20%-0,231,191,301,141,3069K57
15/10/202415,45%0,191,421,431,421,5058K9
11/10/2024-12,14%-0,171,231,241,231,243K3
10/10/2024-5,41%-0,081,401,371,371,413K21
09/10/202464,44%0,581,481,541,481,546K4
08/10/2024-22,41%-0,260,900,900,900,902K1
07/10/2024-0,85%-0,011,161,071,071,167K3
03/10/202423,16%0,221,171,071,071,173K10
01/10/202428,38%0,210,950,950,950,9514K2
27/09/2024-12,94%-0,110,740,840,580,842K7
26/09/2024-40,14%-0,570,851,080,851,087K11
25/09/20240,71%0,011,421,361,361,424K3
24/09/2024-37,61%-0,851,411,631,411,65119K45
23/09/2024-7,00%-0,172,262,522,262,52180K8
20/09/202425,91%0,502,432,092,092,43124K11
19/09/2024-8,96%-0,191,931,891,841,93135K21
17/09/20240,95%0,022,122,052,052,1235K3
16/09/20245,00%0,102,102,122,102,1853K19
13/09/2024-8,68%-0,192,002,031,982,0581K27
12/09/2024-10,61%-0,262,192,252,142,2538K42
11/09/2024-20,20%-0,622,452,482,452,4810K3
10/09/20249,25%0,263,073,003,003,0947K3
06/09/202414,69%0,362,812,562,562,87124K5
05/09/2024-2,00%-0,052,452,622,412,62206K28
04/09/2024-11,03%-0,312,502,522,502,5232K5
03/09/202439,11%0,792,812,312,312,81125K15
02/09/20248,02%0,152,022,062,022,0610K2
30/08/20242,75%0,051,871,871,871,872K1
29/08/2024-6,67%-0,131,821,771,721,8479K8
28/08/202418,18%0,301,951,841,841,9528K3
27/08/2024-19,12%-0,391,651,691,641,8689K64
26/08/2024-13,92%-0,332,042,072,022,0963K13
23/08/20246,76%0,152,372,152,092,3753K18
22/08/20245,21%0,112,222,152,152,2421K6
21/08/2024-14,57%-0,362,112,082,082,1542K10
20/08/2024-1,98%-0,052,472,382,382,59116K16
19/08/2024-7,35%-0,202,522,672,352,67253K43
16/08/2024-1,45%-0,042,723,062,723,06258K59
15/08/2024-6,12%-0,182,762,962,762,9619K4
14/08/202412,21%0,322,943,032,943,1068K11
13/08/2024-1,87%-0,052,622,602,602,6577K7
12/08/20241,52%0,042,672,672,672,6733K1
09/08/2024-0,75%-0,022,632,702,632,708K2
07/08/2024-7,99%-0,232,652,652,652,6540K1
06/08/20247,87%0,212,882,832,832,9332K17
05/08/202411,25%0,272,673,002,673,008342
02/08/202415,94%0,332,402,342,302,4410K11
01/08/2024-0,48%-0,012,071,821,822,073K3
30/07/202421,64%0,372,082,202,012,2026K9
29/07/2024-7,07%-0,131,711,711,711,712K1
26/07/2024-3,66%-0,071,841,841,841,844K1
25/07/2024-12,39%-0,271,912,011,912,0123K5
23/07/20249,00%0,182,182,152,052,2210K7
22/07/20240,00%0,002,002,012,002,0711K6
18/07/202414,29%0,252,001,811,802,004K3
17/07/2024-3,85%-0,071,751,821,751,9742K5
16/07/20249,64%0,161,821,821,821,821821
15/07/2024-7,26%-0,131,661,671,661,679K2
11/07/2024-6,77%-0,131,791,801,791,803592
10/07/202414,29%0,241,921,861,861,926K14
09/07/2024-4,00%-0,071,681,691,681,693372
08/07/20241,74%0,031,751,751,751,754K2
05/07/20246,83%0,111,721,721,721,723441
04/07/20247,33%0,111,611,661,611,662K2
03/07/2024-13,29%-0,231,501,591,501,5925K19
01/07/2024-10,82%-0,211,731,851,731,853K10
28/06/2024-16,38%-0,381,941,991,931,9911K11
27/06/20244,04%0,092,322,322,322,322K1
26/06/2024-4,29%-0,102,232,202,202,258K6
20/06/2024-9,34%-0,242,332,332,332,332331
19/06/20240,00%0,002,572,572,572,573K2
18/06/2024-6,88%-0,192,572,582,572,581K2
17/06/20244,94%0,132,762,832,762,836K2
14/06/20241,54%0,042,632,632,632,636K3
13/06/2024-4,07%-0,112,592,682,592,6826K2
11/06/20247,57%0,192,702,652,652,7074K2
10/06/2024-8,73%-0,242,512,522,512,5226K3
05/06/20249,56%0,242,752,732,732,75137K5
04/06/202413,06%0,292,512,562,512,564K5
03/06/20249,36%0,192,222,172,172,3020K21
31/05/20245,18%0,102,031,951,952,036K2
29/05/202420,62%0,331,931,931,931,931931
22/05/2024--1,601,601,581,6023K7


*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