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: VALEM605

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: valem605

Opção VALEM605 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/01/2025-26,79%-1,504,104,854,035,10218K64
16/01/2025-2,78%-0,165,606,995,206,993M1.581
15/01/2025-11,79%-0,775,766,255,706,654M506
14/01/2025-3,83%-0,266,536,095,886,653M301
13/01/20253,51%0,236,796,556,007,352M285
10/01/2025-5,61%-0,396,566,655,926,981M145
09/01/20255,46%0,366,956,076,047,05277K61
08/01/20257,15%0,446,596,386,316,89574K93
07/01/20258,85%0,506,155,385,386,25517K144
06/01/202516,98%0,825,654,804,485,66351K119
03/01/202524,48%0,954,834,304,245,13454K76
02/01/20258,99%0,323,883,663,283,90113K37
30/12/20244,71%0,163,563,183,153,5967K43
27/12/20245,59%0,183,403,543,233,6384K18
26/12/20240,00%0,003,223,503,073,8094K51
23/12/2024-22,41%-0,933,223,683,223,80150K46
20/12/2024-1,19%-0,054,154,793,924,98541K695
19/12/202418,98%0,674,203,503,434,485M2.778
18/12/202448,95%1,163,532,602,603,56823K739
17/12/2024-14,75%-0,412,372,662,292,752M422
16/12/2024-2,46%-0,072,782,992,323,06438K100
13/12/202429,55%0,652,852,212,212,85264K93
12/12/202456,03%0,792,201,801,792,25281K178
11/12/202433,02%0,351,411,151,141,58610K227
10/12/20241,92%0,021,061,101,031,22156K85
09/12/2024-57,02%-1,381,041,760,981,76934K496
06/12/202426,04%0,502,422,022,022,45108K61
05/12/2024-13,90%-0,311,922,101,922,43327K80
04/12/202447,68%0,722,231,721,642,37497K144
03/12/202414,39%0,191,511,381,331,60188K92
02/12/2024-10,20%-0,151,321,401,321,58747K307
29/11/2024-30,33%-0,641,471,681,331,72310K116
28/11/202423,39%0,402,111,831,512,11365K201
27/11/2024-22,62%-0,501,711,981,702,10298K134
26/11/202430,77%0,522,211,711,712,34189K54
25/11/2024-7,14%-0,131,691,691,661,77396K58
22/11/2024-12,08%-0,251,822,251,812,32247K44
21/11/2024-0,96%-0,022,072,242,072,35322K26
19/11/2024-1,42%-0,032,092,082,002,20115K33
18/11/2024-14,86%-0,372,122,402,082,47168K36
14/11/202411,16%0,252,492,352,312,53556K86
13/11/2024-5,08%-0,122,242,402,172,501M92
12/11/202434,86%0,612,361,801,802,57587K93
11/11/202444,63%0,541,751,270,651,79409K87
08/11/202489,06%0,571,210,900,891,4889K68
07/11/2024-37,86%-0,390,640,800,620,8014K21
06/11/20247,29%0,071,031,001,001,1027K35
05/11/202418,52%0,150,960,870,850,975K8
04/11/2024-18,18%-0,180,810,840,800,8418K10
01/11/202410,00%0,090,990,940,890,994K7
31/10/20248,43%0,070,900,970,900,973K6
30/10/20243,75%0,030,830,840,830,842K2
29/10/2024-3,61%-0,030,800,810,760,818K4
28/10/2024-47,80%-0,760,830,930,810,9325K20
25/10/2024-9,14%-0,161,591,611,591,614812
24/10/2024-4,89%-0,091,751,401,401,855K5
23/10/202418,71%0,291,841,721,721,846K9
22/10/2024-1,90%-0,031,551,631,551,6918K10
21/10/2024-7,06%-0,121,581,571,571,584733
18/10/20240,00%0,001,701,661,661,70103K6
17/10/202420,57%0,291,701,701,701,705101
16/10/2024-14,55%-0,241,411,471,411,499K19
15/10/202417,02%0,241,651,681,651,7430K15
14/10/2024-2,76%-0,041,411,411,411,412K2
11/10/2024-15,70%-0,271,451,591,391,5931K6
09/10/2024-3,37%-0,061,721,781,721,8946K9
08/10/202429,93%0,411,781,701,701,7825K16
07/10/2024-2,14%-0,031,371,371,371,377K1
04/10/20244,48%0,061,401,301,301,4215K8
03/10/202421,82%0,241,341,301,281,39185K19
02/10/2024-1,79%-0,021,100,960,961,1033K6
01/10/20241,82%0,021,121,201,121,2010K5
30/09/2024-0,90%-0,011,101,000,901,1025K6
27/09/20246,73%0,071,111,000,941,1412K8
26/09/2024-36,97%-0,611,041,561,041,5620K21
25/09/2024-2,37%-0,041,651,671,601,6849K16
24/09/2024-35,00%-0,911,692,211,682,2169K21
23/09/2024-7,47%-0,212,602,602,602,605201
20/09/20248,08%0,212,812,572,542,83204K25
19/09/20245,26%0,132,602,282,202,6011K3
18/09/20240,41%0,012,472,682,472,6831K6
17/09/2024-1,20%-0,032,462,482,402,51176K20
16/09/20245,51%0,132,492,482,482,52323K21
13/09/2024-5,60%-0,142,362,502,302,5048K12
12/09/2024-10,71%-0,302,502,772,502,777K5
05/09/2024-6,67%-0,202,802,802,802,802801
04/09/2024-7,69%-0,253,003,113,003,122K4
03/09/202436,55%0,873,252,972,973,2842K9
02/09/20248,18%0,182,382,472,382,4750K4
30/08/20242,33%0,052,202,172,072,2093K14
29/08/2024-2,71%-0,062,152,051,992,1510K3
28/08/202413,92%0,272,212,202,152,2119K4
27/08/2024-29,71%-0,821,942,091,942,0960K30
23/08/20247,81%0,202,762,612,492,76331K25
22/08/2024-7,25%-0,202,562,532,532,5630K5
19/08/2024-29,23%-1,142,762,762,762,7617K1
16/08/202430,00%0,903,903,403,403,901K2
12/08/2024-3,54%-0,113,003,003,003,003K1
09/08/20241,97%0,063,113,113,113,116K2
08/08/20240,66%0,023,053,043,043,052K2
07/08/20242,02%0,063,033,033,033,0345K1
06/08/2024-7,48%-0,242,973,172,973,1749K8
05/08/202417,58%0,483,213,422,983,62358K83
02/08/202416,17%0,382,732,612,612,7320K3
01/08/2024-1,26%-0,032,352,352,352,352351
30/07/202423,96%0,462,382,292,292,382K4
29/07/2024-8,57%-0,181,921,921,921,924K1
26/07/2024-14,29%-0,352,102,122,092,1224K7
24/07/2024-3,92%-0,102,452,432,432,4525K4
23/07/20246,25%0,152,552,532,532,558K3
22/07/20242,13%0,052,402,252,252,4910K7
18/07/202410,85%0,232,352,162,162,359K3
17/07/2024-5,78%-0,132,122,122,122,121K1
16/07/20244,65%0,102,252,252,252,252251
11/07/202419,44%0,352,152,152,152,1511K1
03/07/2024-12,20%-0,251,801,801,801,801801
01/07/2024-6,82%-0,152,052,062,052,0720K5
28/06/2024-11,29%-0,282,202,182,182,203K2
27/06/2024-0,80%-0,022,482,542,482,5480K5
26/06/2024-7,06%-0,192,502,502,502,502501
21/06/20246,32%0,162,692,692,692,6940K1
20/06/2024-11,23%-0,322,532,842,532,8443K3
19/06/2024-3,39%-0,102,852,952,852,9713K4
18/06/2024-6,05%-0,192,953,002,953,002K2
17/06/20245,72%0,173,143,153,103,1815K5
14/06/2024-6,90%-0,222,972,902,903,0345K6
12/06/20245,28%0,163,192,972,973,1916K3
11/06/20248,21%0,233,032,902,903,0323K2
10/06/2024-6,67%-0,202,803,022,803,0231K5
05/06/20244,17%0,123,003,003,003,003001
04/06/202425,76%0,592,882,832,802,883K4
29/05/202414,50%0,292,292,232,182,2941K6
28/05/202416,28%0,282,002,002,002,002001
27/05/2024-8,51%-0,161,721,721,721,722K1
24/05/202417,50%0,281,881,881,881,885K1
20/05/2024--1,601,601,601,601601


*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