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: VALER720

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: valer720

Opção VALER720 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/20258,74%0,708,718,518,448,95360K32
12/06/20253,09%0,248,017,947,948,37215K20
11/06/20257,92%0,577,777,747,477,8272K28
10/06/2025-7,34%-0,577,207,707,107,70133K25
09/06/2025-1,65%-0,137,777,907,718,05343K23
06/06/20259,87%0,717,907,807,557,9033K6
05/06/2025-9,90%-0,797,197,247,197,3012K5
04/06/2025-4,55%-0,387,987,557,557,9840K5
03/06/20254,50%0,368,368,638,368,6323K9
02/06/2025-5,88%-0,508,008,108,008,1368K3
30/05/202519,38%1,388,507,767,258,50365K11
29/05/2025-0,84%-0,067,127,226,967,24175K224
28/05/20256,85%0,467,187,136,947,29234K220
27/05/20251,82%0,126,726,766,536,91101K132
26/05/20256,45%0,406,606,516,466,6029K10
23/05/20256,71%0,396,206,746,206,8243K3
21/05/202515,05%0,765,815,435,375,8125K5
20/05/2025-0,20%-0,015,055,065,005,06104K6
19/05/20253,27%0,165,065,294,745,29104K11
16/05/20251,03%0,054,905,214,865,50273K60
15/05/2025-10,52%-0,574,855,404,805,47431K123
14/05/20258,84%0,445,425,275,155,42225K37
13/05/2025-14,14%-0,824,986,054,986,06307K48
12/05/2025-20,00%-1,455,805,245,245,90562K50
09/05/2025-1,36%-0,107,257,497,257,55462K33
08/05/2025-0,54%-0,047,357,447,357,4416K3
07/05/20254,82%0,347,397,007,007,4518K4
06/05/2025-2,22%-0,167,056,746,747,1118K6
05/05/20251,12%0,087,217,297,197,34143K20
02/05/20253,18%0,227,137,437,137,4319K2
30/04/202513,09%0,806,917,266,917,26263K17
29/04/2025-1,93%-0,126,116,106,106,115K2
25/04/202532,55%1,536,236,295,926,6456K9
24/04/2025-16,67%-0,944,705,564,705,5623K13
23/04/2025-8,29%-0,515,645,505,205,7040K9
22/04/2025-12,14%-0,856,157,185,907,1816K14
17/04/2025-0,14%-0,017,006,756,757,0184K8
16/04/202527,45%1,517,017,017,017,013K1
14/04/2025-14,06%-0,905,505,905,505,9022K12
11/04/2025-8,57%-0,606,406,926,406,9726K7
10/04/2025-20,45%-1,807,007,466,967,462K3
09/04/2025-18,82%-2,048,8011,008,0011,0016K7
08/04/202539,69%3,0810,8410,009,2310,8441K12
07/04/20253,47%0,267,769,706,849,704K5
04/04/202563,04%2,907,507,007,007,559K3
03/04/202526,72%0,974,604,604,604,6018K1
02/04/202513,44%0,433,633,643,613,647K3
01/04/20252,56%0,083,202,502,503,502K4
28/03/20259,47%0,273,123,073,073,334K3
27/03/2025-8,06%-0,252,853,002,453,007K10
26/03/2025-9,62%-0,333,103,353,033,3516K11
25/03/20253,94%0,133,433,303,303,5510K10
24/03/2025-8,33%-0,303,303,203,203,303K4
21/03/20250,00%0,003,604,333,184,335K5
20/03/20253,75%0,133,603,473,473,6011K2
19/03/2025-1,14%-0,043,473,323,323,4718K3
18/03/2025-1,68%-0,063,513,713,313,7167K18
17/03/2025-16,59%-0,713,574,103,574,1044K19
14/03/2025-16,08%-0,824,284,204,204,4010K6
13/03/2025-19,05%-1,205,104,804,805,267K4
12/03/202531,25%1,506,306,185,006,303K5
11/03/2025-15,34%-0,874,806,144,806,2014K12
10/03/202545,38%1,775,676,305,646,309K7
07/03/2025-27,51%-1,483,906,103,806,1024K18
06/03/2025-0,92%-0,055,385,835,385,833K6
27/02/202517,28%0,805,435,655,435,65103K16
26/02/20259,46%0,404,634,704,634,709332
24/02/20250,00%0,004,234,234,234,234K1
21/02/2025-10,57%-0,504,234,734,234,7315K9
20/02/2025-14,00%-0,774,735,404,235,4027K6
18/02/2025-3,51%-0,205,505,605,505,902K4
17/02/20251,79%0,105,705,615,616,005K7
07/02/2025-11,11%-0,705,605,605,605,605601
06/02/202514,55%0,806,306,306,306,301K1
04/02/2025-9,84%-0,605,505,505,505,505501
03/02/202512,96%0,706,107,456,107,508K4
30/01/2025-22,86%-1,605,406,735,406,757K9
29/01/2025-10,26%-0,807,008,107,008,105K4
28/01/202520,00%1,307,807,506,507,802K3
21/01/2025-7,80%-0,556,507,406,507,407K2
20/01/20250,71%0,057,057,057,057,055K2
17/01/2025-12,50%-1,007,007,007,007,007001
16/01/2025-6,76%-0,588,008,008,008,008001
15/01/20251,90%0,168,587,507,508,5885K3
14/01/2025-6,44%-0,588,427,837,838,5227K5
13/01/20250,00%0,009,009,568,859,5628K4
10/01/2025-2,17%-0,209,009,009,009,004K1
09/01/20254,55%0,409,208,608,509,209K6
08/01/202514,14%1,098,808,628,628,807K7
07/01/20258,59%0,617,718,107,718,3947K7
06/01/2025-2,87%-0,217,107,357,107,3516K3
03/01/202515,48%0,987,317,007,007,5068K5
26/12/202426,60%1,336,336,636,336,631K2
23/12/2024-23,43%-1,535,005,095,006,6048K10
20/12/2024-8,42%-0,606,536,536,536,536531
19/12/202414,81%0,927,136,806,807,1316K4
18/12/202421,05%1,086,215,205,208,007K4
17/12/2024-12,01%-0,705,135,135,135,135131
13/12/202414,31%0,735,835,505,375,8316K16
12/12/202415,12%0,675,103,553,557,002K3
11/12/202413,59%0,534,434,434,434,434431
09/12/2024-5,34%-0,223,903,973,903,9740K3
02/12/20240,00%0,004,124,134,124,131K3
29/11/2024-10,82%-0,504,124,124,124,124121
27/11/202412,14%0,504,623,973,975,0063K7
26/11/20243,00%0,124,125,154,125,3011K7
25/11/2024-14,89%-0,704,004,554,004,552K2
22/11/2024-8,74%-0,454,705,294,705,2912K7
13/11/2024-1,53%-0,085,155,295,155,4012K4
12/11/202439,10%1,475,234,894,365,2514K5
08/11/202446,30%1,193,764,493,764,494K6
07/11/2024-9,82%-0,282,572,702,572,702K3
29/10/2024-5,00%-0,152,852,802,802,9525K7
28/10/2024-6,25%-0,203,003,003,003,002K2
25/10/2024-25,41%-1,093,203,803,103,8010K8
24/10/2024-0,23%-0,014,295,264,295,269552
23/10/202410,26%0,404,304,314,254,4011K6
21/10/2024-0,51%-0,023,903,903,903,903901
17/10/202415,29%0,523,923,903,903,926K2
16/10/2024-5,56%-0,203,403,553,405,325K9
11/10/2024-10,00%-0,403,603,903,533,903K8
09/10/20242,56%0,104,004,004,004,002K1
08/10/202422,26%0,713,903,803,804,0621K8
07/10/2024-8,07%-0,283,193,153,153,194K3
04/10/2024--3,473,353,353,504K4


*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