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: VALEW628

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: valew628

Opção VALEW628 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/11/20230,00%0,000,010,010,010,01173
14/11/2023-50,00%-0,010,010,010,010,021K116
13/11/20230,00%0,000,020,010,010,0276934
10/11/2023-33,33%-0,010,020,020,010,0272534
09/11/2023-25,00%-0,010,030,040,020,0492313
08/11/2023-20,00%-0,010,040,040,040,041K11
07/11/20230,00%0,000,050,050,040,066K48
06/11/20230,00%0,000,050,050,030,0595532
03/11/2023-28,57%-0,020,050,070,050,0716K64
01/11/2023-30,00%-0,030,070,080,060,0824K74
31/10/2023-23,08%-0,030,100,120,080,1460K102
30/10/2023-35,00%-0,070,130,150,100,1551K190
27/10/2023-50,00%-0,200,200,400,150,41200K520
26/10/2023-46,67%-0,350,400,700,400,70469K263
25/10/202317,19%0,110,750,510,470,75802K375
24/10/2023-42,34%-0,470,640,810,630,881M930
23/10/2023-4,31%-0,051,111,291,071,474M870
20/10/202387,10%0,541,160,850,801,391M947
19/10/202321,57%0,110,620,520,490,6299K103
18/10/202375,86%0,220,510,330,330,52128K257
17/10/20237,41%0,020,290,330,230,3425K67
16/10/2023-32,50%-0,130,270,330,260,3431K45
13/10/20238,11%0,030,400,370,370,4299K17
11/10/2023-24,49%-0,120,370,440,370,4426K25
10/10/2023-12,50%-0,070,490,490,430,4916K20
09/10/202312,00%0,060,560,550,550,7225K34
06/10/2023-19,35%-0,120,500,600,480,6130K18
05/10/2023-8,82%-0,060,620,650,580,6530K21
04/10/202313,33%0,080,680,650,630,7244K61
03/10/202320,00%0,100,600,590,540,6434K31
02/10/20230,00%0,000,500,490,490,5314K28
29/09/2023-16,67%-0,100,500,490,490,5616K9
28/09/2023-34,07%-0,310,600,740,600,7587K22
27/09/20234,60%0,040,910,790,790,9189K16
26/09/202324,29%0,170,870,790,730,88102K32
25/09/202345,83%0,220,700,650,650,7983K57
22/09/2023-12,73%-0,070,480,550,400,553K9
21/09/202344,74%0,170,550,500,490,5977K160
20/09/2023-11,63%-0,050,380,400,380,402K4
19/09/2023-6,52%-0,030,430,460,410,5033K60
18/09/20230,00%0,000,460,450,410,4630K63
15/09/20230,00%0,000,460,420,410,465K11
14/09/2023-33,33%-0,230,460,500,440,518K21
13/09/2023-1,43%-0,010,690,700,690,702K8
12/09/2023-6,67%-0,050,700,580,580,705K2
11/09/2023-21,05%-0,200,750,800,750,801K3
08/09/202339,71%0,270,951,000,551,0011K36
06/09/202313,33%0,080,680,680,680,68681
04/09/2023-25,00%-0,200,600,700,570,706K15
01/09/2023-42,03%-0,580,801,130,731,1320K29
31/08/2023-10,97%-0,171,381,161,161,383K5
30/08/2023-4,32%-0,071,551,171,171,553K3
29/08/2023-8,47%-0,151,621,771,621,8019K24
28/08/2023-14,49%-0,301,772,001,752,053K7
25/08/2023-5,91%-0,132,072,202,032,3055K29
24/08/20236,80%0,142,202,202,202,206603
23/08/2023-8,44%-0,192,062,002,002,066123
22/08/2023-16,04%-0,432,252,102,102,254K4
21/08/20237,20%0,182,682,681,932,7071K23
18/08/20234,17%0,102,502,802,502,805K7
16/08/2023-11,11%-0,302,402,402,402,402K1
15/08/20235,47%0,142,701,591,592,7010K5
14/08/202334,74%0,662,562,502,502,565062
10/08/20235,56%0,101,901,801,801,932K5
09/08/202317.900,00%1,791,801,701,701,807002
18/11/20220,00%0,000,010,010,010,01102
17/11/20220,00%0,000,010,010,010,0122
16/11/20220,00%0,000,010,010,010,0125814
14/11/2022-50,00%-0,010,010,020,010,021K24
11/11/2022-71,43%-0,050,020,030,020,0374632
10/11/2022-12,50%-0,010,070,080,050,084K29
09/11/20220,00%0,000,080,070,060,086K26
08/11/2022-38,46%-0,050,080,110,080,114K20
07/11/2022-18,75%-0,030,130,120,120,165K23
04/11/2022-72,41%-0,420,160,220,160,23143K203
03/11/202228,89%0,130,580,700,570,7892K103
01/11/2022-39,19%-0,290,450,440,380,48278K249
31/10/2022-20,43%-0,190,741,600,521,60154K123
28/10/2022102,17%0,470,930,780,691,03202K209
27/10/202221,05%0,080,460,530,450,72215K190
26/10/2022-13,64%-0,060,380,460,340,5252K64
25/10/20224,76%0,020,440,410,360,5038K46
24/10/202223,53%0,080,420,370,370,5053K68
21/10/2022-29,17%-0,140,340,470,290,4736K37
20/10/2022-23,81%-0,150,480,620,460,7168K85
19/10/20226,78%0,040,630,600,560,69110K95
18/10/2022-23,38%-0,180,590,600,530,71154K149
17/10/2022-18,95%-0,180,770,930,700,93449K475
14/10/202239,71%0,270,950,650,630,95113K68
13/10/20229,68%0,060,680,720,650,8686K69
11/10/20223,33%0,020,620,590,570,7461K47
10/10/202220,00%0,100,600,510,510,65159K59
07/10/202213,64%0,060,500,360,300,5324K28
06/10/202225,71%0,090,440,380,370,4931K20
05/10/2022-23,91%-0,110,350,400,350,4420K28
04/10/2022-30,30%-0,200,460,600,460,6121K48
03/10/2022-32,65%-0,320,661,100,631,1089K54
30/09/2022-37,97%-0,600,981,580,981,58124K72
29/09/2022-1,86%-0,031,581,631,581,855K10
28/09/2022-8,52%-0,151,611,681,591,76100K26
27/09/20220,00%0,001,761,681,591,8934K26
26/09/20223,53%0,061,761,801,541,8415K18
23/09/202230,77%0,401,701,781,671,7961K31
22/09/2022-13,91%-0,211,301,371,301,3915K9
21/09/20220,00%0,001,511,431,431,524K7
20/09/202219,84%0,251,511,551,431,5720K7
19/09/2022-30,00%-0,541,261,701,251,707K11
16/09/2022-4,26%-0,081,802,061,752,079K7
15/09/2022-16,07%-0,361,882,031,882,097K7
14/09/2022-31,08%-1,012,241,901,902,2638K10
09/09/2022-7,14%-0,253,253,253,253,253251
06/09/20226,71%0,223,503,203,203,504K4
05/09/2022-11,35%-0,423,282,852,853,28100K5
02/09/20228,50%0,293,703,423,423,707122
01/09/20223,33%0,113,413,353,354,109K10
31/08/202294,12%1,603,303,003,003,305K8
30/08/2022--1,701,701,701,702K1


*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