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: VALEX563

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: valex563

Opção VALEX563 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/2024-20,00%-0,030,120,230,120,2412K53
29/11/2024-53,12%-0,170,150,280,150,2869K201
28/11/202460,00%0,120,320,200,160,3470K193
27/11/2024-37,50%-0,120,200,230,200,2842K226
26/11/202439,13%0,090,320,220,210,37146K209
25/11/2024-11,54%-0,030,230,250,220,2555K56
22/11/2024-31,58%-0,120,260,430,260,45116K84
21/11/2024-9,52%-0,040,380,450,370,50165K131
19/11/2024-6,67%-0,030,420,420,380,44224K66
18/11/2024-23,73%-0,140,450,530,400,58154K104
14/11/20249,26%0,050,590,500,261,00285K170
13/11/2024-20,59%-0,140,540,680,520,70578K189
12/11/202458,14%0,250,680,450,450,741M352
11/11/202453,57%0,150,430,350,350,43139K118
08/11/202475,00%0,120,280,200,200,4080K136
07/11/2024-27,27%-0,060,160,160,140,173K16
06/11/2024-4,35%-0,010,220,250,210,2730K53
05/11/202415,00%0,030,230,180,170,2321K44
04/11/2024-9,09%-0,020,200,220,190,2213K20
01/11/2024-4,35%-0,010,220,230,200,2417K36
31/10/20249,52%0,020,230,220,220,2510K13
30/10/20245,00%0,010,210,210,210,2420K27
29/10/2024-9,09%-0,020,200,190,190,223K16
28/10/2024-24,14%-0,070,220,260,210,2624K65
25/10/2024-50,00%-0,290,290,430,270,4379K468
24/10/2024-10,77%-0,070,580,600,560,6254K33
23/10/202420,37%0,110,650,570,560,65551K49
22/10/2024-3,57%-0,020,540,560,530,5767K19
21/10/2024-6,67%-0,040,560,500,500,5615K40
18/10/20245,26%0,030,600,540,520,6245K26
17/10/202414,00%0,070,570,590,570,6751K40
16/10/2024-24,24%-0,160,500,530,480,5310K16
15/10/202422,22%0,120,660,510,430,7015K23
14/10/2024-3,57%-0,020,540,510,500,5617K25
11/10/2024-15,15%-0,100,560,650,560,65508K17
10/10/20244,76%0,030,660,620,600,6623K10
09/10/2024-1,56%-0,010,630,670,540,704K15
08/10/202428,00%0,140,640,650,410,706K27
07/10/2024-7,41%-0,040,500,310,310,504846
04/10/20248,00%0,040,540,500,500,5429K16
03/10/202442,86%0,150,500,490,410,501854
02/10/2024-14,63%-0,060,350,350,350,35351
01/10/202413,89%0,050,410,410,410,41411
27/09/2024-2,70%-0,010,360,370,360,375K20
26/09/2024-43,08%-0,280,370,560,370,5623K47
25/09/2024-2,99%-0,020,650,640,580,707K26
24/09/2024-35,58%-0,370,670,890,650,8926K45
23/09/2024-13,33%-0,161,041,221,041,283K11
20/09/202429,03%0,271,200,960,961,203K6
19/09/2024-16,22%-0,180,930,950,850,952K4
18/09/202413,27%0,131,110,880,861,116374
17/09/2024-8,41%-0,090,980,950,950,985732
16/09/202410,31%0,101,071,001,001,206K3
13/09/2024-9,35%-0,100,971,030,971,034K5
12/09/2024-13,71%-0,171,071,091,071,091K3
11/09/2024-18,42%-0,281,241,381,241,3824K3
10/09/20240,00%0,001,521,521,521,524561
09/09/20241,33%0,021,521,131,131,525302
06/09/202415,38%0,201,501,451,451,552K6
04/09/2024-13,33%-0,201,301,501,001,503K9
03/09/202445,63%0,471,501,251,011,503K11
02/09/202413,19%0,121,031,040,911,087K19
30/08/2024-9,00%-0,090,910,920,890,923624
29/08/2024-16,67%-0,201,000,830,831,00104K41
27/08/202414,29%0,151,200,900,901,206693
26/08/2024-11,76%-0,141,051,121,051,122K2
23/08/2024-11,19%-0,151,191,191,191,191191
20/08/202441,05%0,391,341,261,261,352K3
19/08/2024-36,67%-0,550,951,490,951,4917K5
15/08/20240,00%0,001,501,501,501,501501
14/08/20247,14%0,101,501,351,351,608854
13/08/20240,72%0,011,401,401,401,402802
12/08/20245,30%0,071,391,391,391,398342
08/08/2024-13,16%-0,201,321,321,321,326601
06/08/20249,35%0,131,521,501,501,521K3
05/08/202410,32%0,131,391,111,111,397223
02/08/202440,00%0,361,261,261,261,261K1
31/07/20240,00%0,000,900,900,900,904501
29/07/20248,43%0,070,900,900,900,904K2
26/07/2024-25,23%-0,280,830,890,830,899495
25/07/20240,91%0,011,111,111,111,113K2
23/07/202414,58%0,141,101,101,101,106K1
16/07/202414,29%0,120,960,840,840,992K5
15/07/202410,53%0,080,840,860,840,862543
12/07/2024-24,75%-0,250,760,760,760,762K1
10/07/202413,48%0,121,011,001,001,016K4
04/07/2024-6,32%-0,060,890,890,890,89891
01/07/2024-15,18%-0,170,950,950,950,959501
28/06/2024-20,00%-0,281,121,351,121,352K10
25/06/202412,00%0,151,401,401,401,408402
24/06/202438,89%0,351,250,900,901,409153
22/05/2024--0,900,900,900,904501


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito