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: BOVAL201

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 2025 e 2026

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: boval201

Opção BOVAL201 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/20251,21%0,5142,5040,0040,0042,507K3
12/06/20250,00%0,0041,9941,0040,2941,991233
11/06/2025-2,35%-1,0141,9940,0039,8742,0012K9
10/06/20252,38%1,0043,0040,0139,7543,0023K10
09/06/20257,12%2,7942,0039,0038,4442,00379K5
06/06/2025-8,81%-3,7939,2139,6039,2143,006K11
05/06/20256,97%2,8043,0043,0039,0543,0024K7
04/06/2025-6,51%-2,8040,2044,0040,2044,008482
03/06/20257,50%3,0043,0039,9639,9643,0014K10
02/06/2025-0,62%-0,2540,0040,2040,0040,207K3
30/05/2025-3,64%-1,5240,2540,4040,2041,2071K15
29/05/2025-1,72%-0,7341,7741,9041,3541,9778K16
28/05/2025-1,16%-0,5042,5042,0041,8042,50150K87
27/05/20250,00%0,0043,0045,0043,0045,002602
26/05/20250,00%0,0043,0042,7541,3543,009K4
23/05/20250,00%0,0043,0040,0039,9543,0011K7
22/05/20250,00%0,0043,0042,0040,9743,0052K22
21/05/2025-1,15%-0,5043,0042,5041,0843,006K15
20/05/20252,35%1,0043,5045,0042,0045,00134K31
19/05/20250,16%0,0742,5042,1042,0045,0078K19
16/05/20250,07%0,0342,4341,7039,6942,4939K42
15/05/20250,00%0,0042,4041,0841,0843,00166K39
14/05/2025-1,40%-0,6042,4042,0041,5142,4054K15
13/05/20256,44%2,6043,0040,4039,5043,00108K31
12/05/2025-8,18%-3,6040,4041,0040,0041,0036K55
09/05/20258,64%3,5044,0042,0036,0844,0085K32
08/05/20251,55%0,6240,5039,8039,5040,50103K13
07/05/20258,37%3,0839,8836,5036,0039,8878K19
06/05/2025-2,67%-1,0136,8037,7436,5037,74460K16
05/05/2025-2,30%-0,8937,8137,9037,5037,909K7
02/05/2025-0,28%-0,1138,7038,8138,5739,0021K10
30/04/2025-1,75%-0,6938,8138,9238,8138,921942
29/04/2025-0,58%-0,2339,5040,0039,3340,0011K6
28/04/2025-0,68%-0,2739,7339,0033,5139,735695
25/04/2025-4,92%-2,0740,0040,0731,0140,071113
24/04/20252,74%1,1242,0738,2038,2042,075394
23/04/202516,50%5,8040,9536,0036,0040,9546K7
22/04/20252,12%0,7335,1535,1034,8935,1815K14
17/04/2025-9,42%-3,5834,4234,4034,4038,0029K6
16/04/20259,51%3,3038,0033,4033,4038,006757
15/04/2025-8,68%-3,3034,7034,5034,5034,707242
14/04/20252,70%1,0038,0034,0034,0038,001755
11/04/20255,71%2,0037,0032,1032,1037,0080K8
10/04/20252,94%1,0035,0034,0130,9935,0016K8
09/04/202514,63%4,3434,0029,6729,6034,5513K15
08/04/2025-17,61%-6,3429,6632,2029,6632,20189K13
07/04/202510,70%3,4836,0032,2030,0038,547K36
04/04/2025-14,31%-5,4332,5235,0032,2035,0054K35
03/04/20255,45%1,9637,9535,9935,9937,955K3
02/04/2025-1,40%-0,5135,9936,5035,9936,507586
01/04/20254,29%1,5036,5035,5035,5037,36107K6
31/03/2025-8,50%-3,2535,0035,7035,0036,0072K5
27/03/20250,26%0,1038,2542,9738,2542,976943
26/03/20250,39%0,1538,1538,0038,0038,159512
25/03/20254,11%1,5038,0037,6037,6038,001K3
24/03/2025-2,67%-1,0036,5037,5036,5037,502K5
21/03/2025-1,32%-0,5037,5037,5037,5037,507872
20/03/2025-0,26%-0,1038,0037,0037,0038,104K14
19/03/20252,56%0,9538,1037,2433,0038,10207K17
18/03/20252,06%0,7537,1536,6636,0037,2337K21
17/03/20257,37%2,5036,4036,0035,9036,40145K6
14/03/2025-1,74%-0,6033,9034,0033,9034,0814K4
13/03/20252,07%0,7034,5030,5030,1034,502K7
12/03/202511,18%3,4033,8029,8529,6833,806K7
11/03/2025-11,19%-3,8330,4032,2330,4032,23933
10/03/2025-7,06%-2,6034,2330,6029,0034,232K5
07/03/202521,75%6,5836,8329,3629,3636,837K12
06/03/20251,48%0,4430,2529,8129,5030,2513K7
05/03/20251,05%0,3129,8129,9929,5129,992K28
28/02/2025-15,71%-5,5029,5031,2029,5031,2034K18
27/02/20250,00%0,0035,0033,0030,9735,0069K61
26/02/20256,25%2,0635,0032,3031,5535,0052K9
25/02/2025-5,89%-2,0632,9432,6032,1033,5043K17
24/02/2025-1,52%-0,5435,0032,7032,2635,0019K9
21/02/2025-1,28%-0,4635,5433,0033,0035,54112K5
20/02/20255,70%1,9436,0033,7533,5936,0036K16
19/02/2025-5,02%-1,8034,0634,5834,0634,5846K4
18/02/20250,31%0,1135,8635,8235,8235,867162
17/02/2025-0,69%-0,2535,7536,0035,7536,002K2
14/02/202514,14%4,4636,0032,0032,0036,00190K12
13/02/2025-9,89%-3,4631,5431,5030,4131,5417K7
12/02/2025-4,11%-1,5035,0032,1931,1735,0020K6
11/02/20254,29%1,5036,5034,0033,6736,504K5
10/02/20257,69%2,5035,0036,0032,8636,006646
07/02/2025-9,72%-3,5032,5033,5232,4633,521K6
06/02/20255,29%1,8136,0032,8732,8736,009K7
05/02/20255,20%1,6934,1932,5031,5034,1924K8
04/02/2025-0,85%-0,2832,5032,1832,1832,5054K7
03/02/2025-10,97%-4,0432,7832,1331,8034,00215K22
31/01/2025-1,94%-0,7336,8234,5531,5036,8211K10
30/01/202510,51%3,5737,5537,0032,5037,561K18
28/01/2025-0,03%-0,0133,9832,5032,1433,9878K22
27/01/202511,26%3,4433,9931,1031,1034,0014K18
24/01/2025-0,03%-0,0130,5530,5629,3730,5620K8
23/01/2025-10,12%-3,4430,5631,0030,5631,5046K10
22/01/20250,00%0,0034,0031,0031,0034,0045K18
21/01/202511,29%3,4534,0031,0031,0034,003K4
20/01/2025-0,81%-0,2530,5530,8030,5034,0031K15
17/01/20256,21%1,8030,8029,2029,2031,001K11
16/01/2025-4,32%-1,3129,0030,0029,0030,0079K7
15/01/20258,21%2,3030,3130,0030,0030,534K29
14/01/2025-0,11%-0,0328,0128,0027,8930,0032K6
13/01/2025-9,55%-2,9628,0430,0027,5031,0026K11
10/01/2025-3,12%-1,0031,0030,0027,6031,003K9
07/01/20257,74%2,3032,0029,3229,3232,0023K17
06/01/20256,07%1,7029,7028,9028,9030,004M18
03/01/2025-5,56%-1,6528,0029,0027,9629,0026K11
02/01/2025-7,34%-2,3529,6529,0028,9429,6559K4
30/12/202411,11%3,2032,0030,1630,0032,00964K20
27/12/2024-5,88%-1,8028,8030,8528,8033,002M34
26/12/2024-0,10%-0,0330,6029,8029,8035,00130K25
23/12/2024-2,14%-0,6730,6330,9030,2830,90936K12
20/12/20240,97%0,3031,3030,2430,0734,831M9
19/12/2024-2,05%-0,6531,0031,4531,0035,0022K4
18/12/2024-14,44%-5,3431,6533,0031,4333,0016K13
17/12/20249,83%3,3136,9937,0036,9937,00732
16/12/2024-1,98%-0,6833,6833,8033,6033,8011K5
13/12/2024-0,61%-0,2134,3634,3634,3634,3616K1
12/12/2024-10,21%-3,9334,5736,3034,0036,359M76
11/12/20245,39%1,9738,5036,3036,0438,50757K8
10/12/20241,75%0,6336,5336,6536,4936,652M8
09/12/20244,15%1,4335,9036,0035,5936,0013K11
06/12/2024-9,29%-3,5334,4739,0032,6139,0080K26
05/12/20249,20%3,2038,0036,3136,3138,0011K3
04/12/20245,45%1,8034,8033,8033,8038,008K6
03/12/2024-0,30%-0,1033,0033,4033,0033,406K3
02/12/2024-0,60%-0,2033,1039,2933,0039,29340K10
29/11/2024-4,86%-1,7033,3033,5033,2033,502M158
28/11/2024-7,89%-3,0035,0036,0033,8036,0011K19
27/11/2024-3,63%-1,4338,0038,0038,0038,00381
25/11/20240,00%0,0039,4337,5037,5039,43762
22/11/202410,60%3,7839,4335,9535,9539,431M8
21/11/2024-9,59%-3,7835,6535,7535,2436,0024K8
19/11/20240,00%0,0039,4335,8735,8739,431123
18/11/20247,35%2,7039,4336,3736,0039,439487
14/11/2024-6,85%-2,7036,7336,4536,4539,435K9
13/11/20249,68%3,4839,4335,7535,2439,4318K7
12/11/20240,14%0,0535,9537,7835,9537,78360K2
11/11/2024-2,97%-1,1035,9036,0035,9039,435K8
08/11/2024-1,33%-0,5037,0036,9035,8837,0067K21
07/11/2024-3,47%-1,3537,5039,4037,0039,4028K11
06/11/2024-1,57%-0,6238,8538,7538,7538,85772
05/11/2024-0,68%-0,2739,4739,4739,4739,47391
04/11/20247,41%2,7439,7438,5038,0939,7437K13
01/11/2024-4,52%-1,7537,0038,1037,0038,10182K19
31/10/2024-3,12%-1,2538,7538,7038,7038,9049K5
30/10/20241,78%0,7040,0039,0539,0540,002K2
29/10/2024-1,01%-0,4039,3038,7938,7939,609K6
28/10/20244,47%1,7039,7039,2939,2940,1890K5
24/10/20240,53%0,2038,0038,0038,0038,00761
23/10/2024-0,26%-0,1037,8037,8037,8037,806423
22/10/2024-3,07%-1,2037,9038,6037,9038,604K7
21/10/2024-0,26%-0,1039,1039,4938,6040,0010K11
18/10/2024-1,11%-0,4439,2039,1039,0939,202K4
17/10/2024-2,58%-1,0539,6439,5039,5039,648K4
16/10/20242,55%1,0140,6939,9839,5240,6919K4
15/10/20241,77%0,6939,6839,9039,4839,907K8
11/10/2024-1,07%-0,4238,9939,4138,9939,418272
10/10/20241,05%0,4139,4139,0039,0039,424K6
09/10/2024-4,41%-1,8039,0039,0039,0039,1051K5
07/10/20240,74%0,3040,8040,8040,8040,805711
04/10/2024--40,5040,1540,1540,508K2


*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

© 2017-2025 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
menu
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