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: VALEX620

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: valex620

Opção VALEX620 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/2024-27,50%-0,330,871,020,871,341M772
04/12/202487,50%0,561,200,690,681,322M723
03/12/202418,52%0,100,640,500,470,68552K280
02/12/2024-15,62%-0,100,540,640,500,71689K1.423
29/11/2024-44,35%-0,510,641,000,551,001M656
28/11/202445,57%0,361,150,950,651,33894K1.699
27/11/2024-38,28%-0,490,791,000,771,102M1.533
26/11/202480,28%0,571,280,810,801,321M635
25/11/2024-24,47%-0,230,710,910,710,91911K269
22/11/2024-22,95%-0,280,941,280,901,391M359
21/11/20240,00%0,001,221,311,171,452M533
19/11/2024-5,43%-0,071,221,181,141,32940K412
18/11/2024-18,35%-0,291,291,571,201,581M416
14/11/202410,49%0,151,581,521,181,931M451
13/11/2024-12,80%-0,211,431,851,351,851M390
12/11/202453,27%0,571,641,091,091,771M592
11/11/202472,58%0,451,070,750,751,08807K400
08/11/202493,75%0,300,620,450,450,90370K312
07/11/2024-36,00%-0,180,320,370,290,38563K1.142
06/11/20246,38%0,030,500,550,490,61208K87
05/11/202414,63%0,060,470,400,350,48108K92
04/11/2024-16,33%-0,080,410,470,390,47190K93
01/11/20240,00%0,000,490,450,450,5132K22
31/10/202411,36%0,050,490,440,440,52126K168
30/10/20244,76%0,020,440,450,430,5060K37
29/10/2024-2,33%-0,010,420,410,380,4319K36
28/10/2024-27,12%-0,160,430,500,430,5457K50
25/10/2024-49,14%-0,570,590,830,540,86172K410
24/10/2024-11,45%-0,151,161,231,131,24174K76
23/10/202442,39%0,391,311,101,091,31242K99
22/10/2024-13,21%-0,140,921,080,921,10250K56
21/10/2024-3,64%-0,041,060,970,971,07113K30
18/10/20240,92%0,011,101,051,051,1359K19
17/10/202421,11%0,191,091,101,081,1834K34
16/10/2024-23,73%-0,280,901,000,881,0041K13
15/10/202420,41%0,201,181,211,151,2575K41
14/10/202484,91%0,450,980,950,931,0138K18
11/10/2024-54,31%-0,630,531,220,531,2210K4
10/10/2024-1,69%-0,021,161,061,061,189274
09/10/20247,27%0,081,181,111,111,191K4
08/10/202422,22%0,201,101,001,001,255K8
07/10/20240,00%0,000,900,900,800,9018K7
04/10/202412,50%0,100,900,860,600,9220K15
03/10/202426,98%0,170,800,850,800,8512K5
02/10/2024-17,11%-0,130,630,630,620,631K3
01/10/20248,57%0,060,760,750,750,762273
30/09/2024-7,89%-0,060,700,760,700,763K3
27/09/202415,15%0,100,760,660,470,769K13
26/09/2024-45,00%-0,540,661,000,661,0024K28
25/09/2024-0,83%-0,011,201,051,051,2014K11
24/09/2024-36,98%-0,711,211,401,191,4035K8
23/09/2024-11,52%-0,251,921,941,921,942K3
20/09/202438,22%0,602,171,801,802,1781K12
19/09/2024-16,49%-0,311,571,571,571,5733K1
18/09/20243,87%0,071,881,811,611,967K8
17/09/20240,56%0,011,811,801,801,815K2
16/09/2024-0,55%-0,011,801,711,711,803512
13/09/2024-6,22%-0,121,811,771,761,816K5
12/09/2024-22,18%-0,551,931,991,921,991K6
11/09/20240,00%0,002,482,482,482,484961
09/09/20247,83%0,182,482,402,402,5026K4
06/09/20242,68%0,062,302,252,252,302K5
05/09/2024-0,44%-0,012,242,262,132,264K8
04/09/2024-11,76%-0,302,252,252,252,252251
03/09/202440,88%0,742,552,402,392,6019K8
02/09/20248,38%0,141,811,881,361,9011K12
30/08/2024-1,18%-0,021,671,581,581,671K4
29/08/20244,97%0,081,691,501,501,693192
28/08/202412,59%0,181,612,901,553,30473K160
27/08/20243,62%0,051,432,881,422,8841K16
26/08/2024-32,02%-0,651,382,101,253,007K14
23/08/20243,05%0,062,031,971,232,031K4
22/08/20242,60%0,051,971,971,971,972K1
21/08/2024-15,79%-0,361,921,921,871,9614K14
20/08/2024-0,87%-0,022,282,302,282,3632K13
19/08/2024-11,54%-0,302,302,212,192,306K8
16/08/20241,17%0,032,602,552,552,6022K3
15/08/2024-5,51%-0,152,572,752,032,80148K26
14/08/202413,33%0,322,722,802,702,8013K6
13/08/20240,00%0,002,402,402,402,402K1
12/08/20240,42%0,012,403,052,403,0515K4
09/08/20243,91%0,092,392,392,392,3912K2
08/08/20244,55%0,102,302,302,302,3012K5
02/08/202413,99%0,272,201,931,932,2025K12
01/08/20244,32%0,081,931,701,701,9316K9
30/07/202423,33%0,351,851,851,851,856K3
29/07/2024-12,79%-0,221,501,501,501,503001
25/07/2024-11,79%-0,231,721,801,721,8020K6
23/07/20243,17%0,061,952,001,952,0047K13
22/07/20245,59%0,101,891,851,851,896K3
19/07/20242,29%0,041,791,751,261,8835K16
18/07/20242,94%0,051,751,751,751,759K2
16/07/20243,03%0,051,701,261,261,706K5
10/07/202410,74%0,161,651,651,651,656601
08/07/2024-17,22%-0,311,491,511,491,516002
28/06/2024-13,88%-0,291,801,801,801,809001
27/06/20241,95%0,042,092,002,002,091K5
26/06/2024-4,65%-0,102,052,052,052,053K2
25/06/20242,87%0,062,152,152,152,152151
20/06/2024-11,06%-0,262,092,162,092,164252
18/06/20240,00%0,002,352,352,342,362K4
13/06/2024-7,48%-0,192,352,352,352,379434
12/06/20246,72%0,162,543,902,543,906442
10/06/2024-5,56%-0,142,382,372,372,382K2
07/06/20247,23%0,172,522,462,462,587K5
06/06/202430,56%0,552,352,352,352,352351
31/05/202428,57%0,401,801,851,801,859K3
24/05/20240,00%0,001,401,411,401,412812
23/05/20247,69%0,101,401,401,401,405602
22/05/20244,00%0,051,301,301,301,306501
21/05/2024-34,21%-0,651,251,301,251,302K2
08/05/20242,70%0,051,901,601,601,902K2
07/05/2024--1,851,801,801,857303


*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