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: BOVAP25

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: bovap25

Opção BOVAP25 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2025-97,67%-0,420,010,450,010,59169K840
16/04/202534,38%0,110,430,330,170,672M7.158
15/04/2025-36,00%-0,180,320,500,250,551M6.265
14/04/2025-64,54%-0,910,500,740,430,921M2.145
11/04/2025-49,10%-1,361,412,501,283,007M6.058
10/04/202553,89%0,972,772,100,943,709M13.609
09/04/2025-60,09%-2,711,805,001,475,253M1.611
08/04/202529,97%1,044,513,001,964,786M5.100
07/04/202556,31%1,253,473,002,004,744M6.299
04/04/2025311,11%1,682,220,770,772,878M15.897
03/04/20250,00%0,000,540,780,310,78815K1.044
02/04/20255,88%0,030,540,550,440,68680K1.119
01/04/2025-19,05%-0,120,510,760,420,83523K954
31/03/202528,57%0,140,630,500,500,87979K2.077
28/03/202516,67%0,070,490,380,370,67751K944
27/03/20250,00%0,000,420,370,310,43447K2.436
26/03/2025-14,29%-0,070,420,440,360,50278K476
25/03/2025-5,77%-0,030,490,450,310,51515K930
24/03/20251,96%0,010,520,470,430,61983K1.646
21/03/20252,00%0,010,510,510,470,58871K1.741
20/03/2025-13,79%-0,080,500,650,490,65823K1.918
19/03/2025-22,67%-0,170,580,880,490,891M5.077
18/03/2025-21,05%-0,200,750,930,701,101M1.283
17/03/2025-48,65%-0,900,951,420,831,442M4.621
14/03/2025-32,48%-0,891,852,601,352,605M3.995
13/03/2025-28,46%-1,092,742,602,604,093M3.104
12/03/2025-6,59%-0,273,834,073,734,42816K349
11/03/20259,92%0,374,102,502,504,811M446
10/03/202519,55%0,613,732,452,455,20810K464
07/03/2025-23,90%-0,983,124,772,794,851M791
06/03/2025-1,91%-0,084,104,333,644,491M495
05/03/2025-7,11%-0,324,184,344,184,46752K155
28/02/202529,68%1,034,503,703,354,852M569
27/02/20252,97%0,103,472,502,503,631M186
26/02/202526,22%0,703,371,781,783,45692K346
25/02/2025-12,46%-0,382,671,801,803,14493K231
24/02/202538,01%0,843,052,162,133,19946K182
21/02/202512,76%0,252,211,901,902,38428K153
20/02/2025-5,77%-0,121,962,021,862,14709K1.362
19/02/202517,51%0,312,082,001,852,19314K234
18/02/20258,59%0,141,771,681,591,86328K483
17/02/2025-12,37%-0,231,631,841,511,88657K350
14/02/2025-44,48%-1,491,863,201,843,20484K212
13/02/2025-4,56%-0,163,353,703,303,80157K49
12/02/202542,11%1,043,512,702,703,65124K252
11/02/2025-13,33%-0,382,472,702,002,70184K151
10/02/2025-18,34%-0,642,852,802,653,0090K129
07/02/202536,33%0,933,492,612,453,62208K135
06/02/2025-10,18%-0,292,563,002,403,0070K25
05/02/2025-5,63%-0,172,853,042,803,37112K47
04/02/20255,96%0,173,023,002,904,70140K31
03/02/20257,14%0,192,852,802,752,9521K17
31/01/20259,47%0,232,662,442,272,7390K47
30/01/2025-36,88%-1,422,433,252,263,25201K73
29/01/20256,06%0,223,853,803,213,9040K22
28/01/20258,68%0,293,633,423,053,6351K12
27/01/2025-24,43%-1,083,344,083,304,08790K260
24/01/2025-1,78%-0,084,424,204,114,47148K11
23/01/202512,50%0,504,503,953,954,5023K13
22/01/20254,99%0,194,004,003,874,00182K12
21/01/2025-11,81%-0,513,814,503,784,50189K35
20/01/2025-9,43%-0,454,324,804,154,80257K27
17/01/2025-10,17%-0,544,775,314,455,31308K32
16/01/202521,23%0,935,314,854,805,50309K19
15/01/2025-32,09%-2,074,386,254,367,40226K41
14/01/2025-3,01%-0,206,456,506,457,05188K132
13/01/20251,53%0,106,657,056,407,05161K27
10/01/20257,91%0,486,556,736,507,00867K49
09/01/2025-2,41%-0,156,076,805,996,80984K263
08/01/202516,92%0,906,225,405,326,8010K13
07/01/2025-13,50%-0,835,326,155,106,15294K21
06/01/2025-13,38%-0,956,157,205,987,2052K26
03/01/202522,41%1,307,106,006,007,1067K21
02/01/20251,75%0,105,806,854,596,8560K28
30/12/2024-1,04%-0,065,705,555,555,706K2
27/12/20247,26%0,395,765,655,415,9010K13
26/12/2024-6,61%-0,385,375,755,106,00208K29
23/12/20240,00%0,005,755,405,405,759K4
20/12/20242,68%0,155,755,445,205,75100K121
19/12/2024-2,95%-0,175,605,325,206,56185K25
18/12/202455,11%2,055,773,723,725,95202K101
17/12/2024-13,49%-0,583,724,303,604,31250K37
16/12/20246,97%0,284,303,813,814,3037K24
13/12/202416,86%0,584,023,403,404,0251K68
12/12/202446,38%1,093,442,901,753,6749K43
11/12/2024-12,96%-0,352,352,602,102,9026K16
10/12/2024-5,26%-0,152,702,092,092,756K105
09/12/2024-11,21%-0,362,852,901,802,9029K4
06/12/202418,89%0,513,213,003,003,2111K3
05/12/2024-10,89%-0,332,703,022,543,0294K19
04/12/2024-2,26%-0,073,033,052,803,0528K6
03/12/2024-4,02%-0,133,103,143,033,1944K12
02/12/2024-2,71%-0,093,233,703,163,7076K10
29/11/2024-13,77%-0,533,323,903,313,92103K34
28/11/202444,74%1,193,853,003,003,8557K96
27/11/202429,13%0,602,662,022,023,3030K100
26/11/2024-8,44%-0,192,062,202,002,20127K159
25/11/2024-15,09%-0,402,252,302,192,3013K12
22/11/202432,50%0,652,652,642,442,7517K12
21/11/2024-23,08%-0,602,002,802,003,6041K8
19/11/2024-3,70%-0,102,602,702,532,705K6
18/11/2024-12,90%-0,402,703,002,703,004K6
14/11/20240,00%0,003,103,103,103,1031
13/11/20243,33%0,103,102,952,953,3012K12
12/11/2024-3,23%-0,103,002,902,503,002K6
11/11/2024-10,14%-0,353,103,283,103,2821K8
08/11/202430,19%0,803,452,802,803,5036K31
07/11/20242,71%0,072,652,542,522,7011K9
06/11/20243,20%0,082,582,602,582,8114K7
05/11/20244,17%0,102,502,652,502,651K6
04/11/2024-20,00%-0,602,402,802,402,819K7
01/11/202414,07%0,373,002,802,803,0949K23
31/10/20246,05%0,152,632,602,602,635232
30/10/20241,22%0,032,482,452,452,483K3
29/10/20242,08%0,052,452,402,352,4521K112
28/10/2024-20,00%-0,602,402,402,402,4050418
25/10/20249,09%0,253,002,702,553,0032K6
24/10/2024-3,51%-0,102,752,902,752,907K4
23/10/20247,55%0,202,852,852,802,9218K16
22/10/20243,11%0,082,652,772,652,777K4
21/10/2024-1,15%-0,032,572,602,502,722K9
18/10/2024-3,70%-0,102,602,582,582,608K3
17/10/2024-6,25%-0,182,702,702,002,7011K6
15/10/2024-6,49%-0,202,883,402,883,4029K5
14/10/2024-3,14%-0,103,083,083,083,083K1
11/10/20240,32%0,013,183,173,173,201944
10/10/2024-3,94%-0,133,173,303,063,3015K15
09/10/202414,19%0,413,303,153,153,44181K90
08/10/2024--2,893,092,893,0922K6


*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