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: VALES750

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: vales750

Opção VALES750 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20241,67%0,127,327,327,327,3211K1
17/04/2024-10,00%-0,807,207,207,207,202K2
13/03/202425,79%1,648,008,008,008,00320K1
16/02/202415,64%0,866,366,296,296,383K3
15/02/2024-27,63%-2,105,505,505,505,5022K1
21/07/2023-4,76%-0,387,607,887,507,88102K19
20/07/20232,84%0,227,987,006,937,984M4.250
19/07/20235,58%0,417,767,657,227,952M260
18/07/20231,94%0,147,357,256,827,71951K100
17/07/202313,36%0,857,217,217,007,94271K44
14/07/20231,11%0,076,366,186,016,60172K27
13/07/2023-17,24%-1,316,297,006,297,00572K49
12/07/2023-4,40%-0,357,607,207,207,65164K26
11/07/2023-22,06%-2,257,959,517,959,51383K53
10/07/20237,94%0,7510,209,759,7510,2068K12
07/07/2023-2,98%-0,299,4510,109,4110,2690K14
06/07/20232,53%0,249,749,989,7410,2068K43
05/07/202311,11%0,959,509,258,839,6944K7
04/07/20231,18%0,108,558,528,488,55142K6
03/07/2023-12,44%-1,208,459,128,319,12374K247
30/06/20237,22%0,659,659,139,139,6592K4
29/06/2023-0,77%-0,079,009,509,009,50189K23
28/06/202317,79%1,379,078,308,309,1230K8
27/06/2023-9,62%-0,827,707,687,557,98140K45
26/06/20230,00%0,008,528,848,379,16125K30
23/06/20235,06%0,418,528,958,528,9552K12
22/06/20235,05%0,398,117,217,218,2391K28
21/06/20236,78%0,497,727,417,417,7981K25
20/06/202326,84%1,537,236,306,057,36581K141
19/06/20234,59%0,255,705,855,465,96302K100
16/06/2023-4,05%-0,235,455,705,165,76845K430
15/06/2023-8,97%-0,565,686,305,686,394M4.450
14/06/2023-10,73%-0,756,245,605,586,27464K220
13/06/2023-5,16%-0,386,996,506,336,99773K90
12/06/202316,61%1,057,377,407,297,802M162
09/06/20230,80%0,056,325,835,196,32172K31
07/06/2023-13,52%-0,986,276,916,277,00235K16
06/06/2023-2,03%-0,157,257,086,457,25263K49
05/06/20237,40%0,517,406,806,807,5071K10
02/06/2023-25,19%-2,326,897,206,677,20118K17
01/06/20231,99%0,189,219,368,809,36191K9
31/05/2023-4,95%-0,479,039,959,039,9564K3
30/05/202311,76%1,009,509,289,1310,20330K50
29/05/20233,66%0,308,508,007,638,50103K8
26/05/2023-13,59%-1,298,207,767,768,4029K7
25/05/20231,82%0,179,499,059,059,49222K15
24/05/202316,50%1,329,329,058,289,40116K12
23/05/202317,65%1,208,007,357,248,0099K11
22/05/202311,48%0,706,806,556,517,0040K16
19/05/202312,75%0,696,105,695,697,00586K43
18/05/2023-1,28%-0,075,415,605,416,1045K11
17/05/2023-14,38%-0,925,486,055,456,05559K60
16/05/20234,58%0,286,406,406,406,406401
15/05/2023-11,30%-0,786,126,356,106,35188K10
12/05/2023-1,85%-0,136,906,706,706,9090K7
11/05/202317,17%1,037,037,057,037,052K2
10/05/202312,57%0,676,005,755,756,4553K9
09/05/20230,57%0,035,335,335,135,338K9
08/05/2023-17,19%-1,105,305,395,305,5519K5
05/05/2023-17,84%-1,396,406,286,286,404K3
04/05/202325,04%1,567,797,797,797,798K1
03/05/20232,81%0,176,236,085,956,2310K11
02/05/202328,94%1,366,066,116,016,1110K8
28/04/2023-8,38%-0,434,704,744,604,819K10
27/04/2023-13,05%-0,775,136,385,136,3810K4
26/04/2023-3,91%-0,245,905,725,635,905K6
25/04/202321,83%1,106,145,535,536,1940K14
24/04/202341,97%1,495,045,095,005,1128K16
19/04/20230,85%0,033,553,553,553,553551
15/07/20222,92%0,103,524,333,344,47475K165
14/07/2022695,35%2,993,421,501,283,923M1.096
13/07/2022-35,82%-0,240,430,700,390,712M2.446
12/07/2022-35,58%-0,370,671,580,671,584M3.779
11/07/2022131,11%0,591,040,720,701,041M404
08/07/202255,17%0,160,450,330,250,46430K249
07/07/2022-59,72%-0,430,290,450,260,45222K379
06/07/2022-26,53%-0,260,720,710,611,06843K250
05/07/2022-6,67%-0,070,981,150,921,62690K241
04/07/20228,25%0,081,051,310,981,38465K206
01/07/202222,78%0,180,970,940,791,42425K259
30/06/202264,58%0,310,790,840,670,89636K167
29/06/2022-4,00%-0,020,480,420,410,60172K94
28/06/2022-31,51%-0,230,500,480,460,5966K62
27/06/2022-52,60%-0,810,731,110,681,13378K279
24/06/2022-32,16%-0,731,541,911,512,29355K197
23/06/202258,74%0,842,271,141,052,42355K131
22/06/202215,32%0,191,431,941,362,10699K231
21/06/2022-20,00%-0,311,241,161,081,35152K61
20/06/202232,48%0,381,551,641,431,95450K141
17/06/2022165,91%0,731,170,750,751,44574K211
15/06/2022-26,67%-0,160,440,530,410,5330K37
14/06/2022-16,67%-0,120,600,610,600,7479K47
13/06/202263,64%0,280,720,440,440,93281K177
10/06/2022-4,35%-0,020,440,480,440,6357K58
09/06/202243,75%0,140,460,340,340,4613K36
08/06/202228,00%0,070,320,250,250,3310K21
07/06/2022-19,35%-0,060,250,310,250,313K6
06/06/2022-11,43%-0,040,310,320,290,3212K13
03/06/202212,90%0,040,350,330,330,362K13
02/06/2022-20,51%-0,080,310,330,310,355K10
01/06/2022-30,36%-0,170,390,430,380,4414K9
31/05/202212,00%0,060,560,560,540,6210K20
30/05/2022-13,79%-0,080,500,550,500,553K7
27/05/2022-17,14%-0,120,580,650,580,6923K16
26/05/20221,45%0,010,700,670,670,7010K12
25/05/2022-13,75%-0,110,690,790,690,8035K25
24/05/2022-9,09%-0,080,801,090,801,0930K20
23/05/2022-18,52%-0,200,880,860,810,8829K32
20/05/2022-16,28%-0,211,080,980,981,1710K9
19/05/2022-27,53%-0,491,291,291,291,2910K1
18/05/202225,35%0,361,781,681,681,785K5
17/05/20225,19%0,071,421,171,121,4225K8
16/05/2022-25,00%-0,451,351,661,311,6623K17
13/05/2022-20,00%-0,451,801,751,691,805K4
12/05/20227,66%0,162,252,302,202,302K5
11/05/2022-25,36%-0,712,092,131,912,1311K13
10/05/20226,46%0,172,802,802,802,857K7
09/05/202238,42%0,732,632,402,302,644K7
05/05/202223,38%0,361,901,541,541,904K5
04/05/202210,00%0,141,541,441,441,552K4
02/05/202238,61%0,391,401,591,401,598782
29/04/2022-56,65%-1,321,011,011,011,018082
26/04/202216,50%0,332,332,201,802,3517K18
25/04/202214,29%0,252,001,961,962,344K4
22/04/202259,09%0,651,751,551,501,754K9
20/04/202229,41%0,251,101,111,021,114304
21/03/2022-48,48%-0,800,850,850,850,858504
15/03/202222,22%0,301,651,651,651,651651
14/03/20220,75%0,011,351,351,351,351351
09/03/202211,67%0,141,341,341,341,341K1
08/03/2022--1,201,201,201,201K1


*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