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: BOVAE100

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: bovae100

Opção BOVAE100 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/05/2024-0,20%-0,0524,5624,4524,0724,98650K14
16/05/2024-0,04%-0,0124,6124,6024,2624,832M751
15/05/2024-1,12%-0,2824,6224,1123,4824,652M96
14/05/20241,84%0,4524,9024,8024,7025,482M239
13/05/20241,16%0,2824,4524,6524,1325,10726K102
10/05/2024-2,30%-0,5724,1725,2024,1025,23446K69
09/05/2024-4,85%-1,2624,7424,7724,2024,951M355
08/05/20241,36%0,3526,0025,1525,1526,00642K32
07/05/20241,79%0,4525,6525,7525,4026,202M60
06/05/2024-0,04%-0,0125,2025,1525,1525,70416K553
03/05/20244,78%1,1525,2125,2025,0025,30393K24
02/05/20244,79%1,1024,0623,8423,2524,34149K13
30/04/2024-3,69%-0,8822,9623,5522,8123,55198K11
29/04/20241,88%0,4423,8423,6723,5023,85218K15
26/04/20248,79%1,8923,4022,8022,8023,46204K11
25/04/2024-1,87%-0,4121,5121,3121,1521,76258K24
24/04/2024-1,26%-0,2821,9222,0021,6022,16336K14
23/04/2024-1,55%-0,3522,2021,5121,4022,49201K44
22/04/20241,85%0,4122,5521,9521,9522,82650K16
19/04/20243,85%0,8222,1421,5021,0522,402M40
18/04/20240,19%0,0421,3222,0020,2022,254M411
17/04/2024-2,61%-0,5721,2822,1521,0022,182M484
16/04/2024-3,62%-0,8221,8521,5420,9522,302M136
15/04/2024-2,70%-0,6322,6723,2022,0023,451M434
12/04/2024-5,97%-1,4823,3024,2522,9324,321M54
11/04/2024-2,06%-0,5224,7824,7524,2724,90623K102
10/04/2024-6,12%-1,6525,3026,1524,5226,22578K92
09/04/20244,17%1,0826,9526,8025,8226,95826K33
08/04/20246,55%1,5925,8724,6524,6526,07191K17
05/04/2024-1,90%-0,4724,2824,5523,7625,05353K56
04/04/20240,08%0,0224,7526,2024,7526,80620K67
03/04/2024-1,08%-0,2724,7323,8223,7024,93508K77
02/04/20241,92%0,4725,0024,7524,2525,00155K49
01/04/2024-5,11%-1,3224,5325,5024,4525,50568K165
28/03/20243,61%0,9025,8525,5525,4125,85131K123
27/03/20240,69%0,1724,9524,2323,9525,40143K83
26/03/20240,61%0,1524,7824,4023,6924,80292K24
25/03/2024-1,08%-0,2724,6324,7024,6025,0067K13
22/03/2024-3,97%-1,0324,9024,9024,9024,9032K5
21/03/20242,09%0,5325,9326,4325,9326,43428K22
19/03/20243,04%0,7525,4023,6423,6425,40131K7
18/03/20240,33%0,0824,6524,3024,2724,76250K21
15/03/2024-3,15%-0,8024,5725,5024,4025,50104K100
14/03/2024-2,80%-0,7325,3725,5025,3725,701M17
13/03/20241,95%0,5026,1025,9025,7026,1079K5
12/03/20244,45%1,0925,6024,5124,5125,6077K8
11/03/2024-2,16%-0,5424,5124,6024,0024,65663K156
08/03/2024-7,97%-2,1725,0524,6024,6025,45270K92
06/03/20244,09%1,0727,2226,8026,7827,22139K5
05/03/2024-2,93%-0,7926,1526,3826,1526,383K2
04/03/2024-1,68%-0,4626,9426,4126,4126,9568K3
01/03/20240,92%0,2527,4027,8527,1027,85100K301
29/02/2024-3,86%-1,0927,1526,7126,7127,3075K4
28/02/2024-4,92%-1,4628,2429,1028,0029,107K20
27/02/20246,45%1,8029,7028,3928,3929,70182K507
26/02/2024-3,12%-0,9027,9028,1527,8928,1576K146
23/02/20241,05%0,3028,8028,8028,8028,80572
22/02/20244,97%1,3528,5028,8028,4028,905K11
19/02/20244,99%1,2927,1527,1027,1027,1511K5
15/02/2024-0,54%-0,1425,8625,8525,8525,865172
14/02/2024-1,85%-0,4926,0026,0026,0026,001K1
09/02/2024-5,60%-1,5726,4926,4926,4926,491K1
07/02/20245,29%1,4128,0628,0628,0628,061121
23/01/2024-19,24%-6,3526,6526,6526,6526,653K2
04/01/2024-1,79%-0,6033,0033,5033,0033,507K2
28/12/2023345,03%26,0533,6033,5033,5033,6513K4
19/05/202312,52%0,847,557,116,277,55371K114
18/05/202310,54%0,646,715,675,366,711M383
17/05/202322,87%1,136,075,955,576,47663K919
16/05/2023-14,83%-0,864,946,004,937,161M912
15/05/202310,48%0,555,805,655,166,02962K603
12/05/20234,58%0,235,254,824,455,80322K212
11/05/20239,37%0,435,023,793,545,562M285
10/05/20237,24%0,314,594,093,644,713M618
09/05/202321,25%0,754,283,163,124,852M469
08/05/202319,26%0,573,533,143,144,032M1.177
05/05/2023111,43%1,562,961,711,513,073M1.307
04/05/202311,11%0,141,401,801,002,032M2.184
03/05/2023-10,64%-0,151,261,501,171,61796K1.072
02/05/2023-45,14%-1,161,412,571,362,571M976
28/04/202325,37%0,522,572,231,812,882M2.200
27/04/20230,00%0,002,051,901,742,281M760
26/04/2023-15,98%-0,392,052,441,892,622M813
25/04/2023-15,28%-0,442,442,732,142,732M1.032
24/04/2023-12,20%-0,402,882,752,523,502M3.107
20/04/20234,13%0,133,282,882,623,473M781
19/04/2023-30,31%-1,373,154,153,005,963M4.221
18/04/2023-1,74%-0,084,524,914,054,912M4.421
17/04/2023-3,97%-0,194,605,024,405,343M939
14/04/2023-8,76%-0,464,794,594,085,343M3.141
13/04/2023-8,54%-0,495,255,775,115,772M643
12/04/202312,55%0,645,745,485,286,818M1.691
11/04/2023105,65%2,625,103,103,105,556M2.397
10/04/20236,90%0,162,482,532,482,853M1.680
06/04/2023-9,02%-0,232,322,542,172,69611K662
05/04/2023-14,72%-0,442,553,012,173,011M1.557
04/04/20230,34%0,012,993,202,953,652M1.750
03/04/2023-9,42%-0,312,983,292,563,292M1.538
31/03/2023-24,37%-1,063,294,353,164,582M770
30/03/202328,32%0,964,353,953,804,624M2.811
29/03/202312,25%0,373,393,062,613,603M647
28/03/202318,90%0,483,022,542,353,382M1.623
27/03/20238,55%0,202,542,602,372,701M529
24/03/202313,04%0,272,342,102,022,601M1.244
23/03/2023-27,37%-0,782,073,001,813,253M1.357
22/03/2023-10,94%-0,352,853,172,833,741M3.110
21/03/2023-8,05%-0,283,203,503,203,711M1.773
20/03/2023-11,90%-0,473,484,103,304,201M1.129
17/03/2023-20,20%-1,003,954,503,894,50898K954
16/03/20238,55%0,394,954,554,425,10978K259
15/03/20231,79%0,084,564,003,534,75743K1.809
14/03/2023-9,49%-0,474,484,954,475,501M1.136
13/03/2023-4,81%-0,254,954,714,635,50907K482
10/03/2023-19,38%-1,255,205,805,096,18448K341
09/03/2023-3,73%-0,256,456,806,017,20896K48
08/03/202318,58%1,056,705,595,597,25165K144
07/03/2023-8,13%-0,505,655,905,156,10133K61
06/03/20239,82%0,556,155,604,956,24414K188
03/03/2023-4,27%-0,255,605,854,805,90565K168
02/03/2023-2,34%-0,145,856,305,256,3091K40
01/03/2023-11,78%-0,805,996,005,496,0060K29
28/02/2023-3,00%-0,216,796,996,777,6027K15
27/02/2023-2,10%-0,157,006,505,007,4996K24
24/02/2023-16,67%-1,437,158,007,158,007572
23/02/20235,28%0,438,588,997,808,9995K14
22/02/2023101,23%4,108,158,208,098,30174K14
20/05/202217,39%0,604,054,313,804,80211K15
19/05/202227,78%0,753,452,302,303,45387K46
18/05/2022-46,95%-2,392,704,152,484,1566K225
17/05/20229,46%0,445,095,754,505,75222K40
16/05/202220,78%0,804,653,903,384,85535K32
13/05/202232,30%0,943,853,283,134,402M613
12/05/202236,62%0,782,911,811,813,00999K115
11/05/202218,33%0,332,131,961,872,85637K290
10/05/2022-16,28%-0,351,802,201,692,742M389
09/05/2022-37,13%-1,272,152,572,002,831M696
06/05/2022-5,26%-0,193,423,612,834,14344K59
05/05/2022-23,03%-1,083,613,502,783,70214K31
04/05/202210,35%0,444,693,703,464,70112K35
03/05/202218,06%0,654,254,544,244,5760K11
02/05/2022-53,49%-4,143,604,503,604,8429K15
29/04/20220,00%0,007,747,747,747,741542
28/04/20228,10%0,587,747,747,747,747741
27/04/202227,63%1,557,167,207,167,2122K3
26/04/2022-39,81%-3,715,615,785,615,7818K2
22/04/2022-17,89%-2,039,329,329,329,329K1
19/04/2022-17,63%-2,4311,3510,9910,8011,3523K3
13/04/2022-5,36%-0,7813,7813,4012,5013,7849K5
12/04/20223,12%0,4414,5614,0014,0014,564K2
11/04/2022-5,55%-0,8314,1214,3614,1214,369K4
08/04/20220,00%0,0014,9514,9514,9514,951K1
06/04/2022-6,56%-1,0514,9515,2014,9015,2523K6
05/04/2022-12,57%-2,3016,0016,4616,0016,4825K15
01/04/202220,95%3,1718,3017,5017,5018,30366K3
29/03/2022-5,73%-0,9215,1315,1315,1315,13151
24/03/202252,57%5,5316,0516,2116,0516,215K2
17/03/20220,19%0,0210,5210,5210,5210,521K1
16/03/202219,45%1,7110,5010,5010,5010,501K1
15/03/2022--8,798,798,798,799K1


*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