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: VALEX660

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: valex660

Opção VALEX660 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
31/10/2025-40,00%-0,080,120,100,100,17202K72
30/10/2025-9,09%-0,020,200,210,200,2316K36
29/10/2025-18,52%-0,050,220,240,190,2491K342
28/10/2025-27,03%-0,100,270,320,270,3214K66
27/10/2025-2,63%-0,010,370,350,330,3833K35
24/10/2025-11,63%-0,050,380,410,370,4419K18
23/10/202519,44%0,070,430,330,330,4338K61
22/10/2025-29,41%-0,150,360,420,360,4563K98
21/10/20250,00%0,000,510,510,510,5738K28
20/10/2025-28,17%-0,200,510,640,470,6544K74
17/10/202510,94%0,070,710,700,670,7473K75
16/10/202510,34%0,060,640,660,630,7092K80
15/10/2025-24,68%-0,190,580,780,570,7876K411
14/10/20250,00%0,000,770,840,660,8439K98
13/10/2025-24,51%-0,250,771,000,751,00101K282
10/10/202513,33%0,121,020,800,771,028K11
09/10/20250,00%0,000,900,750,740,976K10
08/10/20250,00%0,000,900,940,901,00297K20
07/10/202513,92%0,110,900,750,750,908K9
06/10/2025-21,78%-0,220,790,970,760,9724K30
03/10/2025-0,98%-0,011,011,090,971,1018K24
02/10/2025-11,30%-0,131,021,091,021,1621K13
01/10/2025-14,18%-0,191,151,121,121,26101K21
30/09/2025-4,96%-0,071,341,501,341,5074K6
29/09/2025-6,00%-0,091,411,451,351,526K7
26/09/202525,00%0,301,501,351,311,5096K13
25/09/2025-7,69%-0,101,201,141,141,2016K14
24/09/202511,11%0,131,301,331,201,3341K6
23/09/2025-2,50%-0,031,171,251,151,252K5
22/09/2025-6,25%-0,081,201,201,151,2848K12
19/09/2025-7,25%-0,101,281,401,251,44170K20
18/09/20251,47%0,021,381,291,201,403K18
17/09/2025-5,56%-0,081,361,001,001,452K5
16/09/2025-4,64%-0,071,441,381,301,441K5
15/09/2025-6,79%-0,111,511,551,511,551K4
12/09/20251,25%0,021,621,601,501,6717K14
11/09/2025-11,11%-0,201,601,581,581,601K3
10/09/202510,43%0,171,801,801,801,801801
09/09/2025-9,44%-0,171,631,621,531,657K13
08/09/2025-6,25%-0,121,801,801,801,808K4
05/09/2025-8,13%-0,171,922,011,802,0171K28
04/09/2025-3,69%-0,082,092,162,052,16796K77
03/09/2025-5,24%-0,122,172,502,172,50240K23
02/09/20250,88%0,022,292,312,292,314602
01/09/20253,18%0,072,272,272,272,272271
29/08/2025-2,22%-0,052,202,212,182,2130K6
28/08/2025-2,17%-0,052,252,152,072,2510K8
27/08/2025-2,54%-0,062,302,402,302,457K5
26/08/2025-5,60%-0,142,362,092,092,56154K10
25/08/2025-5,30%-0,142,502,402,212,50250K45
22/08/2025-19,27%-0,632,643,302,643,3076K14
21/08/2025-7,10%-0,253,273,503,273,503K3
20/08/20250,57%0,023,523,603,493,60438K8
19/08/20251,45%0,053,503,503,503,504K1
18/08/20250,88%0,033,453,403,403,4511K4
15/08/20254,59%0,153,423,823,304,0017K9
14/08/202512,76%0,373,273,203,203,31311K11
13/08/2025-7,35%-0,232,902,702,702,902K3
12/08/2025-4,57%-0,153,133,063,063,157K15
11/08/2025-18,00%-0,723,283,473,253,47136K4
08/08/20254,17%0,164,003,843,214,00291K8
07/08/2025-6,34%-0,263,843,913,804,00159K9
06/08/202512,33%0,454,103,693,694,2086K8
05/08/2025-10,98%-0,453,653,713,653,83157K5
04/08/20252,50%0,104,104,104,084,1089K3
01/08/2025-8,68%-0,384,003,903,904,5459K6
31/07/20254,78%0,204,384,854,374,85274K12
30/07/202519,09%0,674,183,513,514,31326K18
29/07/2025-2,50%-0,093,513,403,373,56358K13
28/07/20252,86%0,103,603,603,603,603601
25/07/202521,95%0,633,502,962,963,50212K8
24/07/2025-4,33%-0,132,872,752,692,87194K10
23/07/202519,05%0,483,002,572,393,007K12
22/07/2025-18,18%-0,562,522,672,472,7327K20
21/07/2025-16,76%-0,623,083,032,893,0817K15
18/07/2025-2,37%-0,093,703,873,703,872K3
17/07/20251,07%0,043,793,733,734,0122K6
16/07/2025-10,71%-0,453,754,043,034,045K6
15/07/202534,62%1,084,203,743,684,2079K5
11/07/2025-1,89%-0,063,123,113,113,138K3
10/07/2025-21,29%-0,863,183,502,763,50606K51
09/07/202517,10%0,594,044,154,044,156K6
08/07/2025-5,48%-0,203,453,703,453,789K6
07/07/20251,39%0,053,653,593,593,657242
04/07/2025-2,17%-0,083,603,533,503,64440K14
03/07/20255,14%0,183,683,353,243,8017K9
02/07/2025-20,45%-0,903,504,153,374,15351K23
01/07/2025-6,18%-0,294,404,714,274,715K3
27/06/2025-11,51%-0,614,694,694,694,692K1
26/06/2025-12,54%-0,765,305,805,305,80172K7
25/06/2025-0,16%-0,016,066,505,726,6415K6
24/06/2025-3,65%-0,236,076,096,076,091K2
23/06/2025-0,32%-0,026,306,506,306,505K2
20/06/202514,49%0,806,325,925,926,376K6
18/06/20250,36%0,025,525,505,485,53208K8
17/06/202535,47%1,445,504,404,405,5041K3
16/06/2025-16,12%-0,784,064,004,004,07102K5
13/06/20252,33%0,114,844,894,064,97613K18
12/06/20259,49%0,414,734,454,454,77316K8
11/06/20255,11%0,214,324,103,034,3337K44
10/06/2025-11,99%-0,564,114,304,104,3035K7
09/06/20250,43%0,024,674,674,674,675K1
04/06/2025-9,36%-0,484,654,654,654,651K1
03/06/20255,99%0,295,135,145,125,147K11
02/06/202513,08%0,564,844,904,814,9019K6
30/05/20250,00%0,004,284,284,284,284281
28/05/20251,66%0,074,284,404,284,402K2
27/05/20251,45%0,064,214,224,204,234K10
26/05/202519,60%0,684,154,154,154,154151
21/05/20250,00%0,003,473,393,393,478K3
19/05/2025-2,80%-0,103,473,473,473,473471
16/05/20257,53%0,253,573,573,573,577141
15/05/2025-8,29%-0,303,323,603,323,606K7
14/05/20256,47%0,223,623,573,493,6217K6
13/05/2025-28,72%-1,373,403,603,403,6214K9
09/05/20251,49%0,074,774,774,774,772K1
08/05/2025-1,67%-0,084,704,704,704,704701
07/05/2025-4,40%-0,224,784,874,014,8757K37
06/05/202549,70%1,665,005,005,005,002K2
30/04/20250,00%0,003,345,203,345,208542
29/04/2025-3,19%-0,113,343,333,334,221K3
25/04/2025-9,69%-0,373,453,453,453,451K3
24/04/2025-2,30%-0,093,823,913,753,919K13
23/04/2025-0,76%-0,033,913,963,914,2312K7
22/04/2025-1,50%-0,063,944,953,944,9560K27
17/04/2025-21,57%-1,104,004,964,005,5011K11
16/04/202520,57%0,875,105,203,237,2020K14
14/04/20254,96%0,204,234,164,034,5612K28
11/04/2025-25,09%-1,354,034,874,035,1539K50
10/04/2025-5,61%-0,325,385,654,235,73200K9
09/04/2025-19,72%-1,405,707,454,007,4526K16
08/04/202527,93%1,557,105,805,807,10115K37
07/04/2025--5,555,445,325,9923K20


*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