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: BOVAL115

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: boval115

Opção BOVAL115 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2024-7,65%-1,2515,1015,1015,1015,1030K1
15/04/2024-12,94%-2,4316,3516,3516,3516,35161
08/04/202466,19%7,4818,7818,5018,5018,8250K7
15/12/2023-1,74%-0,2011,3012,3111,2714,16699K400
14/12/20238,18%0,8711,5012,2011,5012,995M2.638
13/12/202335,76%2,8010,638,017,8110,803M2.728
12/12/2023-6,79%-0,577,838,407,459,003M8.044
11/12/2023-3,11%-0,278,407,997,999,002M2.347
08/12/202314,99%1,138,679,007,209,002M1.133
07/12/20230,67%0,057,548,287,258,991M1.483
06/12/2023-12,40%-1,067,499,107,409,101M573
05/12/2023-1,27%-0,118,559,098,059,101M348
04/12/2023-11,54%-1,138,669,288,449,402M1.730
01/12/20236,99%0,649,799,108,459,901M1.210
30/11/202315,82%1,259,158,657,819,20798K121
29/11/2023-5,84%-0,497,908,907,909,532M1.285
28/11/20239,82%0,758,397,887,378,802M774
27/11/2023-4,26%-0,347,647,827,057,85943K216
24/11/2023-8,28%-0,727,988,257,578,301M295
23/11/20236,75%0,558,708,208,209,102M478
22/11/20232,52%0,208,158,257,759,001M595
21/11/2023-2,45%-0,207,957,757,348,053M437
20/11/202310,28%0,768,157,397,258,403M1.039
17/11/20232,64%0,197,397,766,907,763M1.799
16/11/202319,80%1,197,205,875,877,206M3.753
14/11/202352,15%2,066,014,203,606,305M3.882
13/11/2023-5,95%-0,253,953,983,584,042M4.430
10/11/202330,43%0,984,203,353,354,331M2.527
09/11/2023-2,42%-0,083,223,502,873,982M2.834
08/11/2023-5,44%-0,193,303,692,923,902M3.311
07/11/202316,72%0,503,492,922,783,641M3.627
06/11/2023-0,33%-0,012,993,172,773,202M1.757
03/11/202379,64%1,333,002,062,063,183M3.954
01/11/202346,49%0,531,671,271,271,76732K1.468
31/10/2023-10,24%-0,131,141,151,051,38313K848
30/10/2023-9,93%-0,141,271,451,101,60335K956
27/10/2023-22,95%-0,421,411,841,301,97489K601
26/10/202341,86%0,541,831,371,342,00479K801
25/10/2023-23,21%-0,391,291,681,281,70324K363
24/10/202319,15%0,271,681,651,311,75193K426
23/10/2023-18,50%-0,321,411,581,301,66463K768
20/10/2023-15,61%-0,321,731,911,501,93320K1.673
19/10/2023-0,49%-0,012,052,111,992,36417K567
18/10/2023-27,72%-0,792,062,692,042,90339K1.186
17/10/2023-10,94%-0,352,852,802,623,26418K3.374
16/10/20234,58%0,143,203,152,923,35268K737
13/10/2023-10,00%-0,343,063,112,783,38280K431
11/10/2023-1,45%-0,053,403,552,853,55215K228
10/10/202327,78%0,753,452,762,633,53662K1.046
09/10/20239,76%0,242,702,182,082,75204K355
06/10/202318,27%0,382,461,821,652,56195K564
05/10/2023-12,97%-0,312,082,272,012,56294K500
04/10/2023-0,83%-0,022,392,502,232,57194K362
03/10/2023-18,86%-0,562,412,852,322,93202K356
02/10/2023-20,59%-0,772,973,732,893,73221K314
29/09/20239,04%0,313,743,993,444,00249K438
28/09/202322,50%0,633,432,892,843,60274K331
27/09/2023-7,28%-0,222,803,372,623,47225K380
26/09/2023-22,37%-0,873,023,492,973,55335K279
25/09/2023-1,77%-0,073,894,003,454,00316K148
22/09/2023-3,18%-0,133,964,453,894,45431K294
21/09/2023-24,82%-1,354,094,794,014,79449K513
20/09/202311,70%0,575,445,055,056,00722K1.493
19/09/2023-6,70%-0,354,875,554,155,55937K270
18/09/2023-6,45%-0,365,225,605,005,981M466
15/09/2023-11,43%-0,725,585,954,966,40237K649
14/09/202316,45%0,896,305,855,706,40146K353
13/09/20236,08%0,315,415,435,406,17237K347
12/09/20232,20%0,115,105,354,905,55223K52
11/09/202323,21%0,944,994,404,115,00512K156
08/09/2023-14,74%-0,704,054,203,984,25310K25
06/09/2023-14,41%-0,804,756,044,526,04204K189
05/09/2023-5,13%-0,305,555,445,355,76315K27
04/09/20230,00%0,005,856,155,756,15314K9
01/09/202320,62%1,005,855,605,305,85422K21
31/08/2023-16,38%-0,954,855,504,855,5011K9
30/08/2023-7,94%-0,505,806,155,806,16419K8
29/08/202312,50%0,706,304,154,156,30332K20
28/08/202311,11%0,565,604,004,005,60170K6
25/08/2023-11,58%-0,665,045,204,745,2521K26
24/08/2023-7,32%-0,455,705,974,786,1031K9
23/08/202314,74%0,796,155,965,966,2534K14
22/08/202320,45%0,915,364,604,605,886K10
21/08/2023-13,59%-0,704,454,454,404,607K13
18/08/20231,98%0,105,154,954,905,3287K13
17/08/2023-6,48%-0,355,055,885,055,88241K19
16/08/2023-6,90%-0,405,406,035,406,25136K23
15/08/2023-6,45%-0,405,806,705,806,70114K23
14/08/2023-10,27%-0,716,206,306,206,5027K5
11/08/2023-7,25%-0,546,917,356,507,58101K22
10/08/20232,76%0,207,457,557,307,8532K17
09/08/2023-8,81%-0,707,257,407,107,44105K12
08/08/2023-3,64%-0,307,957,207,058,0091K23
07/08/2023-1,20%-0,108,258,258,258,264K4
04/08/2023-10,12%-0,948,359,008,359,4830K18
03/08/2023-3,23%-0,319,2910,359,2910,3565K9
02/08/2023-2,83%-0,289,609,029,029,6015K14
01/08/2023-4,08%-0,429,889,599,099,8819K15
31/07/202313,19%1,2010,309,699,6910,5012K10
28/07/2023-0,87%-0,089,1010,859,0410,854K8
27/07/2023-10,09%-1,039,1810,709,0310,70106K18
26/07/2023-5,11%-0,5510,219,039,0310,309K7
25/07/20238,91%0,8810,7610,9110,6011,0071K13
24/07/20236,81%0,639,889,149,1411,22326K17
21/07/202314,91%1,209,258,008,009,4015K11
20/07/20230,63%0,058,057,907,908,7742K6
19/07/20231,27%0,108,007,827,208,0026K14
18/07/2023-3,89%-0,327,908,206,559,0033K9
17/07/2023-0,48%-0,048,228,207,908,2218K6
14/07/2023-10,22%-0,948,268,768,238,7613K5
13/07/20238,62%0,739,209,759,209,7517K5
12/07/20232,05%0,178,478,208,208,472703
11/07/2023-6,85%-0,618,307,607,258,3014K13
10/07/2023-7,19%-0,698,919,008,659,1019K16
07/07/202313,48%1,149,609,458,759,9526K18
06/07/2023-12,06%-1,168,469,208,309,3044K25
05/07/20232,34%0,229,629,709,6210,7631K12
04/07/2023-1,05%-0,109,409,509,409,8018K12
03/07/20233,83%0,359,5010,009,5010,1544K13
30/06/2023-2,14%-0,209,159,809,159,808K7
29/06/202314,72%1,209,358,408,389,5018K25
28/06/2023-6,86%-0,608,158,608,158,6028K22
27/06/2023-4,89%-0,458,759,406,509,4042K36
26/06/2023-7,63%-0,769,209,508,009,6047K20
23/06/20232,15%0,219,969,759,5510,0250K17
22/06/2023-10,96%-1,209,759,609,389,9581K43
21/06/20236,31%0,6510,9510,4010,4011,00251K18
20/06/2023-1,15%-0,1210,309,889,4510,8081K16
19/06/20235,25%0,5210,429,809,8011,00197K30
16/06/2023-3,88%-0,409,909,899,8910,4366K11
15/06/20233,52%0,3510,3010,0510,0511,50359K20
14/06/202313,71%1,209,959,218,9310,30152K197
13/06/2023-7,31%-0,698,759,308,4510,4697K27
12/06/20234,54%0,419,448,958,959,6875K20
09/06/202313,58%1,089,038,608,6011,03192K28
07/06/20236,28%0,477,958,207,708,29322K1.041
06/06/202316,69%1,077,487,507,407,5588K160
05/06/2023-6,15%-0,426,416,506,256,50120K19
02/06/202317,76%1,036,836,856,836,85178K11
25/05/20230,00%0,005,805,815,805,8188K2
24/05/202379,01%2,565,805,805,805,806K1
05/05/2023-44,14%-2,563,243,243,243,2432K1
02/03/202357.900,00%5,795,806,005,806,0012K2
16/12/20220,00%0,000,010,010,010,01333
15/12/20220,00%0,000,010,010,010,0141113
14/12/20220,00%0,000,010,020,010,0283333
13/12/2022-80,00%-0,040,010,060,010,062K36
12/12/2022-44,44%-0,040,050,100,020,107K36
09/12/202250,00%0,030,090,070,070,106K1.013
08/12/2022-60,00%-0,090,060,120,040,128K35
07/12/202215,38%0,020,150,100,090,1610K29
06/12/2022-13,33%-0,020,130,150,110,2875K74
05/12/2022-70,59%-0,360,150,420,150,4237K266
02/12/202254,55%0,180,510,310,180,75286K212
01/12/2022-43,10%-0,250,330,480,320,5267K91
30/11/202218,37%0,090,580,450,330,59196K221
29/11/202258,06%0,180,490,320,300,65327K249
28/11/2022-24,39%-0,100,310,310,240,3735K1.044
25/11/2022-52,87%-0,460,410,730,350,73176K96
24/11/2022141,67%0,510,870,460,440,97300K206
23/11/2022-7,69%-0,030,360,350,270,43176K123
22/11/2022-36,07%-0,220,390,540,340,5670K199
21/11/2022-38,38%-0,380,610,650,420,67104K1.815
18/11/202219,28%0,160,990,880,521,02127K458
17/11/2022-17,00%-0,170,830,800,480,83272K168
16/11/2022-48,45%-0,941,001,600,851,60149K132
14/11/20227,18%0,131,941,901,382,01125K128
11/11/202253,39%0,631,811,151,101,85191K264
10/11/2022-47,56%-1,071,181,350,921,60523K225
09/11/2022-28,57%-0,902,252,801,942,9099K78
08/11/202214,55%0,403,152,652,503,38315K65
07/11/2022-35,14%-1,492,753,802,713,88233K291
04/11/202225,07%0,854,244,003,914,89332K152
03/11/2022-7,12%-0,263,392,602,583,68252K100
01/11/20228,96%0,303,653,503,084,15190K69
31/10/2022-1,47%-0,053,352,001,903,35331K94
28/10/2022-15,00%-0,603,403,003,003,7341K24
27/10/202218,34%0,624,003,393,344,005K17
26/10/2022-10,34%-0,393,383,203,043,5512K33
25/10/2022-11,08%-0,473,774,153,774,20428K15
24/10/2022-34,37%-2,224,245,653,875,6587K17
21/10/202276,02%2,796,465,704,006,464K5
18/10/202216,51%0,523,673,673,673,672K1
17/10/2022-1,56%-0,053,153,153,153,151891
14/10/2022-8,57%-0,303,203,123,123,2027K20
13/10/2022-16,67%-0,703,503,803,503,804K3
11/10/2022-23,77%-1,314,204,204,204,20542
07/10/20220,00%0,005,515,515,515,51551
06/10/20220,18%0,015,515,805,508,006584
05/10/2022-31,25%-2,505,505,005,005,507202
04/10/202270,21%3,308,004,684,688,0022K2
03/10/202249,21%1,554,703,503,504,703K4
30/09/202226,00%0,653,153,063,063,1514K4
29/09/2022-16,94%-0,512,502,502,502,501K1
28/09/2022-0,33%-0,013,013,002,983,01613K9
20/09/20220,67%0,023,023,023,023,0291
04/08/202271,43%1,253,003,003,003,004K1
12/07/2022-87,50%-12,251,751,701,701,8064
23/03/20227,69%1,0014,0014,0014,0014,001K2
07/03/2022--13,000,020,0213,001K2


*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