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: BOVAL100

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: boval100

Opção BOVAL100 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/03/2024-3,66%-1,1329,7329,5729,5729,7321K3
26/03/20242,02%0,6130,8630,2530,2530,863332
25/03/2024-6,72%-2,1830,2530,5030,2530,5019K4
21/03/20240,53%0,1732,4332,4332,4332,43321
20/03/20243,13%0,9832,2631,2731,2732,261906
19/03/20243,40%1,0331,2831,3531,2831,353K2
18/03/2024-0,98%-0,3030,2530,5530,2530,553K3
15/03/2024-1,45%-0,4530,5530,6630,5530,662K2
12/03/20241,44%0,4431,0030,9330,9331,005K2
11/03/20241,87%0,5630,5630,5630,5630,563K1
08/03/2024-6,25%-2,0030,0030,0030,0030,001502
05/03/2024-3,44%-1,1432,0032,1432,0032,4517K3
01/03/2024-2,10%-0,7133,1433,1033,1033,1429K2
26/02/2024-0,09%-0,0333,8533,8533,8533,851691
22/02/20240,27%0,0933,8834,3333,8034,33271K12
21/02/20240,81%0,2733,7933,5233,5233,791013
20/02/20242,48%0,8133,5233,0033,0033,524K3
19/02/2024-0,88%-0,2932,7132,7132,7132,714K1
16/02/20241,38%0,4533,0032,0232,0233,0024K4
09/02/20240,34%0,1132,5532,5532,5532,55321
08/02/2024-4,59%-1,5632,4433,0030,9733,0013K7
07/02/20248,77%2,7434,0034,0034,0034,006801
05/02/2024-1,26%-0,4031,2631,2631,2631,265K1
02/02/2024-4,09%-1,3531,6633,0531,1833,0570K8
31/01/20242,90%0,9333,0133,0133,0133,0113K1
30/01/2024-1,96%-0,6432,0832,0832,0832,08321
29/01/2024-2,73%-0,9232,7233,4532,7233,4552K3
26/01/20243,67%1,1933,6433,0132,7233,6458K7
25/01/2024-1,93%-0,6432,4532,9532,4532,9510K2
24/01/20241,82%0,5933,0933,6533,0933,658K2
23/01/20243,37%1,0632,5032,5032,5032,50321
22/01/2024-4,15%-1,3631,4431,3031,3031,5594K10
19/01/20241,02%0,3332,8032,8032,8032,80321
18/01/2024-3,07%-1,0332,4732,9832,4033,5056K11
17/01/2024-2,95%-1,0233,5034,0033,5034,1524K7
16/01/2024-5,94%-2,1834,5235,4034,3335,40315K15
15/01/20242,23%0,8036,7035,6035,4536,70189K26
12/01/2024-0,75%-0,2735,9035,5035,5036,9014K7
11/01/20240,47%0,1736,1736,0036,0036,507203
10/01/2024-1,61%-0,5936,0036,0035,8736,20119K76
09/01/2024-2,69%-1,0136,5936,8836,5137,005K27
08/01/20240,27%0,1037,6036,0036,0037,6041K18
05/01/20240,27%0,1037,5038,0036,0038,004K4
04/01/2024-4,10%-1,6037,4037,4037,4037,403741
03/01/20240,03%0,0139,0040,0039,0040,003912
02/01/2024-0,91%-0,3638,9938,9938,9938,999741
28/12/20230,64%0,2539,3538,8938,8939,357K7
27/12/20231,56%0,6039,1038,5038,4539,1084K31
26/12/20232,12%0,8038,5038,3038,2438,6013K15
22/12/20231,48%0,5537,7037,8037,3038,104K19
21/12/20230,57%0,2137,1537,1036,8637,25148K12
20/12/2023-0,03%-0,0136,9436,9036,5038,0077K20
19/12/20230,96%0,3536,9537,0036,7037,10109K14
18/12/20230,55%0,2036,6037,0036,2037,001K16
15/12/20231,68%0,6036,4036,7036,2036,703K6
14/12/20232,29%0,8035,8036,2035,5036,35194K69
13/12/20235,74%1,9035,0033,0032,7835,008K32
11/12/2023-0,30%-0,1033,1032,7032,7033,101K8
08/12/20232,15%0,7033,2032,5031,9733,4035K45
07/12/20230,93%0,3032,5032,3032,3032,50642
06/12/2023-3,59%-1,2032,2033,4031,9133,4077K9
05/12/20231,21%0,4033,4033,5032,7733,50132K5
04/12/2023-2,65%-0,9033,0033,5032,8033,5013K10
01/12/20232,11%0,7033,9033,2032,0033,90189K21
30/11/20230,30%0,1033,2033,4032,6033,402648
29/11/20230,46%0,1533,1040,0033,1040,003K7
28/11/2023-0,15%-0,0532,9532,9032,6233,0020K21
27/11/20230,61%0,2033,0033,0033,0033,00331
23/11/20230,92%0,3032,8032,7032,5032,902957
22/11/20230,00%0,0032,5032,7032,5033,001K21
20/11/20234,84%1,5032,5031,8031,8032,507324
17/11/20230,00%0,0031,0031,5030,0031,7014K18
16/11/20231,64%0,5031,0030,5030,2531,3041K33
14/11/20238,93%2,5030,5028,5028,5031,002987
13/11/2023-0,71%-0,2028,0028,1027,9028,101686
10/11/20230,71%0,2028,2023,0123,0128,3020K6
09/11/20233,70%1,0028,0027,8027,8028,102518
08/11/2023-2,00%-0,5527,0027,5627,0027,5631K4
07/11/20232,61%0,7027,5527,0027,0027,554K17
06/11/20230,19%0,0526,8526,8526,8526,85261
03/11/20239,39%2,3026,8024,9024,9026,8075K18
01/11/20237,22%1,6524,5023,4023,4024,703K8
31/10/20231,02%0,2322,8522,6222,0023,204K8
30/10/2023-6,91%-1,6822,6224,3022,6224,3067K21
27/10/20230,00%0,0024,3024,3024,3024,30241
26/10/2023-2,21%-0,5524,3024,0023,1524,3023K7
25/10/20235,30%1,2524,8524,8524,8524,85241
24/10/20230,85%0,2023,6023,0022,9023,6010K4
23/10/2023-4,10%-1,0023,4023,0023,0023,404833
19/10/2023-9,63%-2,6024,4024,8024,0024,803K9
18/10/20234,65%1,2027,0027,0027,0027,002161
16/10/2023-0,77%-0,2025,8026,0025,5026,004K18
11/10/2023-0,04%-0,0126,0026,0025,9526,029099
10/10/20234,67%1,1626,0125,5025,5026,0134K10
09/10/20231,64%0,4024,8524,8524,8524,85241
06/10/2023-0,20%-0,0524,4524,0023,7024,452627
04/10/2023-9,26%-2,5024,5024,0024,0024,505042
03/10/20235,06%1,3027,0024,5024,5027,008413
29/09/20230,00%0,0025,7026,4025,7026,404458
28/09/20235,33%1,3025,7025,1025,1025,706326
27/09/2023-0,41%-0,1024,4025,3024,4025,303K12
26/09/2023-3,16%-0,8024,5024,5024,5024,505142
25/09/2023-2,69%-0,7025,3025,3025,3025,305062
22/09/2023-7,14%-2,0026,0025,8025,3026,008726
21/09/20230,00%0,0028,0028,0028,0028,003K1
20/09/20233,74%1,0128,0027,8027,8028,106435
19/09/2023-1,50%-0,4126,9927,0026,9927,002K2
18/09/2023-4,20%-1,2027,4028,6027,4028,6050710
15/09/20230,00%0,0028,6028,7028,6028,70572
14/09/20234,38%1,2028,6028,2028,2028,601134
13/09/20230,92%0,2527,4027,4027,3028,402K9
12/09/20231,31%0,3527,1527,2027,0027,252K6
11/09/20231,90%0,5026,8026,3025,6526,804K15
06/09/2023-6,74%-1,9026,3027,0026,3027,001612
04/09/20231,44%0,4028,2028,2028,2028,20281
01/09/20231,09%0,3027,8027,8027,8027,80271
30/08/2023-1,79%-0,5027,5028,3027,5028,303K2
29/08/20233,32%0,9028,0028,0027,5028,102K9
28/08/20233,24%0,8527,1026,5026,5027,10803
25/08/2023-2,34%-0,6326,2526,2526,2526,25261
24/08/2023-2,61%-0,7226,8828,9826,7028,985K3
23/08/20235,75%1,5027,6027,4527,4527,605K3
22/08/20230,00%0,0026,1026,1026,1026,105221
17/08/2023-3,69%-1,0026,1025,0025,0026,106262
16/08/20230,41%0,1127,1027,4027,1027,407592
15/08/2023-1,14%-0,3126,9927,3026,9927,302K2
14/08/2023-13,06%-4,1027,3027,0027,0027,70116K6
04/08/20232,95%0,9031,4031,4031,4031,40311
03/08/20230,03%0,0130,5031,5030,5031,503362
02/08/2023-3,21%-1,0130,4930,4930,4930,492K1
01/08/2023-2,78%-0,9031,5030,5030,5031,505K2
26/07/2023-0,64%-0,2132,4030,0030,0032,481M11
25/07/20233,36%1,0632,6132,4032,4032,809735
24/07/20232,77%0,8531,5530,8530,8531,609K17
21/07/20234,78%1,4030,7029,8029,8030,902K13
20/07/20230,86%0,2529,3029,1029,1029,30582
18/07/2023-1,19%-0,3529,0529,2029,0029,8029K20
17/07/2023-0,98%-0,2929,4029,4028,8529,5561K33
14/07/2023-3,60%-1,1129,6929,7029,6929,705K3
13/07/20231,99%0,6030,8030,2030,0030,806K15
12/07/20233,82%1,1130,2033,0030,0033,003K4
11/07/2023-5,55%-1,7129,0929,1029,0929,1090K2
07/07/2023-0,65%-0,2030,8031,0030,3231,0091K3
05/07/20230,98%0,3031,0030,7030,6931,1015K6
04/07/2023-0,32%-0,1030,7030,4026,1130,7016K10
03/07/2023-0,48%-0,1530,8030,8030,5530,8031K3
30/06/20232,31%0,7030,9531,0030,5631,005K5
29/06/20235,36%1,5430,2529,5029,5030,251495
28/06/2023-3,01%-0,8928,7129,7028,7129,701K3
27/06/2023-2,15%-0,6529,6029,4029,4029,601766
26/06/2023-2,73%-0,8530,2530,8029,8030,806K13
23/06/2023-3,12%-1,0031,1030,9030,5531,103K13
21/06/20232,56%0,8032,1031,3031,2032,1013K27
20/06/2023-1,42%-0,4531,3031,3030,5031,3076K17
19/06/20231,93%0,6031,7531,0030,6531,753K24
16/06/2023-2,04%-0,6531,1531,0031,0031,309K3
15/06/20230,95%0,3031,8031,8031,8031,803K1
14/06/202312,50%3,5031,5030,0030,0031,506K2
13/06/20230,00%0,0028,0028,0028,0028,00281
07/06/20233,70%1,0028,0028,5027,8028,5017K4
06/06/20236,85%1,7327,0027,0027,0027,7542K5
01/06/2023-0,71%-0,1825,2725,0025,0025,2726K5
29/05/20231,39%0,3525,4525,4525,4525,4510K1
25/05/20239,13%2,1025,1025,1025,1025,103K1
24/05/2023-10,33%-2,6523,0023,0023,0023,00921
22/05/2023-0,81%-0,2125,6525,6425,6225,6576910
19/05/2023-4,29%-1,1625,8624,0024,0025,8626K2
15/05/202314,98%3,5227,0227,0227,0227,02541
12/05/20231,25%0,2923,5023,5023,5023,503052
11/05/20231,13%0,2623,2122,5022,5023,215033
10/05/20230,00%0,0022,9522,9522,9522,952K1
09/05/20232,91%0,6522,9523,3722,9323,3729K7
08/05/20234,74%1,0122,3022,0021,1422,4019K9
05/05/20238,35%1,6421,2920,5020,5022,0017K4
04/05/20230,26%0,0519,6519,8819,0020,0074K10
03/05/2023-0,76%-0,1519,6019,9519,5820,0069K29
02/05/2023-7,28%-1,5519,7520,5019,7520,504K9
28/04/2023-0,19%-0,0421,3021,3420,5123,70102K10
27/04/20237,24%1,4421,3420,6019,8522,9044K113
26/04/2023-2,02%-0,4119,9020,5519,9023,5096K14
25/04/2023-14,66%-3,4920,3122,0020,2023,8020K32
24/04/202311,21%2,4023,8023,8023,8023,804761
19/04/202312,57%2,3921,4021,0021,0021,662123
18/04/2023-15,51%-3,4919,0122,5019,0122,505K5
14/04/2023-15,48%-4,1222,5022,5022,5022,502K1
12/04/202318,31%4,1226,6223,0023,0026,6226K5
11/04/202317,80%3,4022,5022,5022,5022,502K1
05/04/2023-4,98%-1,0019,1019,1019,1019,102K1
03/04/2023-2,43%-0,5020,1020,0020,0020,105K2
31/03/2023-3,83%-0,8220,6020,6020,6020,601K1
30/03/20237,10%1,4221,4221,5921,1521,6023K46
28/03/20235,26%1,0020,0019,7019,7020,004K4
27/03/20232,70%0,5019,0019,0018,6019,2030K8
24/03/20232,78%0,5018,5018,2918,2918,7533K7
23/03/2023-7,69%-1,5018,0019,5018,0019,509K11
22/03/2023-4,88%-1,0019,5020,0019,5020,5010K4
21/03/20230,00%0,0020,5021,5020,5021,502K6
20/03/2023-3,53%-0,7520,5020,5020,5020,504K3
17/03/2023-5,13%-1,1521,2522,2321,2522,233K5
16/03/20235,66%1,2022,4021,7021,4522,406K18
15/03/20230,95%0,2021,2020,0020,0021,205K8
14/03/2023-4,55%-1,0021,0021,8021,0022,1414K18
13/03/2023-1,12%-0,2522,0021,0021,0022,001K2
07/03/2023-0,45%-0,1022,2522,3522,2022,378709
03/03/2023-0,67%-0,1522,3522,3522,3522,352K1
01/03/2023-5,46%-1,3022,5024,0022,0124,0013K13
28/02/2023-0,83%-0,2023,8024,6023,5024,6553222
24/02/2023-4,57%-1,1524,0024,5024,0025,0011K9
23/02/2023-0,20%-0,0525,1525,1525,1525,1525K1
22/02/2023-6,15%-1,6525,2025,2025,2025,203K1
17/02/2023-0,19%-0,0526,8526,6026,5827,00239K10
16/02/20232,28%0,6026,9026,2026,1526,90211K7
14/02/20230,00%0,0026,3026,3026,3026,3026K1
13/02/20230,00%0,0026,3026,3026,3026,302631
10/02/2023-0,75%-0,2026,3026,5026,3026,5050K5
09/02/2023-4,50%-1,2526,5027,0026,5031,059553
08/02/20231,83%0,5027,7527,0027,0027,753K17
07/02/20231,49%0,4027,2526,9526,9527,25542
06/02/2023-2,36%-0,6526,8527,2026,8527,251897
03/02/2023-8,33%-2,5027,5028,0027,5028,00552
01/02/2023-2,79%-0,8630,0030,0030,0030,009001
31/01/20232,87%0,8630,8630,8630,8630,862K1
30/01/20230,00%0,0030,0030,0030,0030,003K2
23/01/20230,33%0,1030,0030,0030,0030,003001
20/01/20231,36%0,4029,9028,5028,5029,901475
18/01/20230,00%0,0029,5029,5029,5029,5015K3
13/01/20231,72%0,5029,5029,5029,5029,502951
10/01/2023-10,93%-3,5629,0029,0029,0029,002901
09/01/202313,25%3,8132,5628,6028,6032,564482
06/01/20238,49%2,2528,7528,0028,0028,753K3
04/01/20234,91%1,2426,5025,5025,5026,501043
03/01/2023-4,68%-1,2425,2626,0025,2526,202K16
02/01/2023-17,19%-5,5026,5027,0026,0027,0080313
29/12/20228,47%2,5032,0033,9232,0033,923K2
28/12/20224,06%1,1529,5028,7028,7029,501164
27/12/202213,40%3,3528,3528,5028,0528,501415
19/12/2022-16,67%-5,0025,0029,0025,0029,0021K3
16/12/2022-6,51%-2,0930,0031,6630,0031,662K3
15/12/2022-0,31%-0,1032,0932,0932,0932,09321
14/12/2022-2,45%-0,8132,1932,5732,1932,57642
30/11/2022-2,94%-1,0033,0033,0033,0033,00331
29/11/2022--34,0034,0034,0034,00341


*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