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: PETRJ349

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: petrj349

Opção PETRJ349 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/10/2023-18,75%-0,632,733,502,343,501M314
19/10/2023-5,88%-0,213,363,102,903,45605K208
18/10/202336,78%0,963,572,822,813,571M658
17/10/202349,14%0,862,611,701,702,651M484
16/10/202327,74%0,381,751,401,151,832M1.215
13/10/2023110,77%0,721,371,131,121,503M2.006
11/10/2023-20,73%-0,170,650,730,430,793M3.047
10/10/20236,49%0,050,820,700,660,902M1.400
09/10/2023165,52%0,480,770,420,420,874M1.853
06/10/202352,63%0,100,290,160,130,39882K645
05/10/2023-9,52%-0,020,190,170,150,22641K588
04/10/2023-48,78%-0,200,210,330,190,351M1.089
03/10/2023-18,00%-0,090,410,450,360,512M810
02/10/2023-24,24%-0,160,500,660,450,782M815
29/09/2023-5,71%-0,040,660,780,600,792M1.031
28/09/2023-2,78%-0,020,700,690,630,76984K1.039
27/09/202371,43%0,300,720,500,480,771M862
26/09/2023-34,38%-0,220,420,630,420,63919K623
25/09/20233,23%0,020,640,600,590,74948K577
22/09/20235,08%0,030,620,700,580,721M481
21/09/2023-20,27%-0,150,590,690,550,782M1.250
20/09/2023-10,84%-0,090,740,820,730,932M996
19/09/20231,22%0,010,830,860,781,022M1.315
18/09/202310,81%0,080,820,820,711,103M1.193
15/09/2023-7,50%-0,060,740,900,690,902M700
14/09/202345,45%0,250,800,630,600,902M2.846
13/09/2023-24,66%-0,180,550,740,550,741M1.749
12/09/20235,80%0,040,730,740,690,80401K308
11/09/2023-2,82%-0,020,690,760,680,801M1.272
08/09/2023-13,41%-0,110,710,800,690,82228K113
06/09/20235,13%0,040,820,750,730,93288K350
05/09/202356,00%0,280,780,510,480,82488K347
04/09/2023-12,28%-0,070,500,570,470,5816K123
01/09/202323,91%0,110,570,530,460,61153K111
31/08/2023-29,23%-0,190,460,600,460,63437K126
30/08/20238,33%0,050,650,580,580,6683K50
29/08/20230,00%0,000,600,570,520,6093K130
28/08/20237,14%0,040,600,580,530,61184K88
25/08/2023-8,20%-0,050,560,640,510,6494K100
24/08/2023-1,61%-0,010,610,650,540,77345K171
23/08/2023106,67%0,320,620,420,410,63100K139
22/08/20233,45%0,010,300,340,300,3578K64
21/08/2023-29,27%-0,120,290,380,280,458K23
18/08/20230,00%0,000,410,400,380,412K9
17/08/2023-18,00%-0,090,410,510,410,581K8
16/08/20238,70%0,040,500,460,350,541K10
15/08/202348,39%0,150,460,430,430,469K7
14/08/20236,90%0,020,310,310,310,316202
11/08/202316,00%0,040,290,290,290,295801
10/08/2023-26,47%-0,090,250,250,250,251502
09/08/2023-22,73%-0,100,340,320,320,346602
03/08/202333,33%0,110,440,400,400,44842
02/08/2023-2,94%-0,010,330,330,330,3531K49
01/08/2023-27,66%-0,130,340,410,340,412K4
31/07/202317,50%0,070,470,400,390,472K7
26/07/202325,00%0,080,400,450,400,503453
24/07/202314,29%0,040,320,320,320,32321
20/07/202316,67%0,040,280,280,280,287001
17/07/2023-98,49%-15,700,240,260,240,26502
21/10/20228,36%1,2315,9414,8614,8615,9419K2
20/10/20227,37%1,0114,7113,6913,6914,71604K33
19/10/202212,85%1,5613,7013,0513,0513,95133K10
18/10/20221,93%0,2312,1411,6911,4612,1498K30
17/10/20221,71%0,2011,9111,2311,2312,01125K6
14/10/2022-1,43%-0,1711,7112,2011,7112,20121K7
13/10/20224,39%0,5011,8811,0211,0211,90320K8
11/10/2022-1,04%-0,1211,3811,0311,0311,58471K16
10/10/2022-3,93%-0,4711,5011,5811,4511,60138K10
07/10/20224,82%0,5511,9712,4811,9712,48258K6
06/10/20223,82%0,4211,4211,0010,9111,42133K3
05/10/202214,23%1,3711,0010,079,5811,00357K9
04/10/2022-9,66%-1,039,6310,589,6310,6081K10
03/10/202226,75%2,2510,6610,5410,0511,021M196
30/09/202216,48%1,198,417,837,838,66125K15
29/09/2022-7,08%-0,557,227,227,227,8124K11
28/09/2022-4,31%-0,357,777,687,287,7744K6
27/09/20224,37%0,348,128,338,128,3323K16
26/09/2022-8,58%-0,737,788,207,788,3046K3
23/09/2022-12,45%-1,218,519,628,519,62139K10
22/09/2022-0,31%-0,039,729,759,729,7517K2
21/09/20220,83%0,089,759,759,759,7520K2
20/09/2022-0,82%-0,089,679,909,6710,0526K9
19/09/20227,14%0,659,758,758,759,81818K826
16/09/2022-5,41%-0,529,109,189,059,1821K3
15/09/2022-0,10%-0,019,629,499,389,62277K46
14/09/20225,71%0,529,639,759,549,874M321
13/09/2022-11,12%-1,149,119,809,119,90434K74
12/09/2022-0,97%-0,1010,2511,0610,1911,06548K29
09/09/20220,98%0,1010,3511,0510,3511,05218K64
08/09/2022-3,57%-0,3810,2510,8510,2510,8567K5
06/09/2022-10,60%-1,2610,6310,5510,5010,63168K6
05/09/2022-2,06%-0,2511,8912,3311,8312,37376K219
02/09/20221,85%0,2212,1412,9012,1413,06153K19
01/09/20220,00%0,0011,9211,9411,5511,94150K8
31/08/20225,86%0,6611,9211,4011,4012,00471K12
30/08/2022-15,47%-2,0611,2612,0511,2612,0582K9
29/08/202210,63%1,2813,3212,5712,5713,3296K5
26/08/2022-0,08%-0,0112,0411,7011,7012,04204K6
25/08/2022-0,50%-0,0612,0511,7911,6512,1074K10
23/08/20228,22%0,9212,1112,1011,7612,17163K23
22/08/2022-3,95%-0,4611,199,909,9011,1927K3
18/08/202210,95%1,1511,6511,7511,6511,7512K2
17/08/20223,86%0,3910,5010,5010,5010,5010K1
15/08/202212,83%1,1510,1110,0010,0010,113K2
12/08/2022-4,27%-0,408,968,968,968,962K1
10/08/2022-2,60%-0,259,369,459,369,4510K2
09/08/20226,90%0,629,619,609,609,623K3
08/08/202221,49%1,598,997,777,778,9910K2
05/08/202217,46%1,107,407,207,207,4036K2
01/08/2022-10,64%-0,756,306,306,306,3044K1
29/07/202241,00%2,057,057,057,057,056K1
28/07/202217,92%0,765,005,004,935,00104K208
27/07/20222,17%0,094,244,244,244,244K1
26/07/20222,47%0,104,154,134,134,158282
25/07/202226,17%0,844,054,054,054,054051
22/07/20221,26%0,043,213,213,213,219631
21/07/2022-5,93%-0,203,173,003,003,1745K3
19/07/202210,49%0,323,373,052,953,3741K8
18/07/20229,32%0,263,053,102,933,109K10
15/07/2022-7,00%-0,212,792,792,792,793K1
13/07/202224,48%0,593,002,912,913,009K2
24/06/20222,12%0,052,412,561,812,5679K21
23/06/2022-14,49%-0,402,362,912,362,913K2
21/06/2022-12,10%-0,382,762,762,762,761K1
20/06/202227,13%0,673,143,143,143,143K1
17/06/2022-52,86%-2,772,473,462,473,469K3
13/05/202229,06%1,185,245,245,245,243K1
05/05/202219,41%0,664,064,064,064,064K1
04/05/2022-24,44%-1,103,403,403,403,404K1
08/04/2022--4,504,504,504,502K1


*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