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
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
07/04/20259,68%0,495,555,445,325,9923K20
04/04/202534,22%1,295,064,374,375,7026K26
03/04/202526,09%0,783,773,773,773,774K10
02/04/202511,15%0,302,992,992,992,992991
01/04/20256,32%0,162,692,532,532,7116K8
28/03/20251,20%0,032,532,542,512,5524K9
27/03/2025-4,94%-0,132,502,552,502,5515K11
26/03/2025-14,89%-0,462,632,692,512,6913K10
25/03/202512,36%0,343,092,852,753,093K7
24/03/2025-7,09%-0,212,752,702,702,758202
21/03/20255,34%0,152,962,852,852,9819K10
20/03/2025-6,33%-0,192,812,902,802,9067K16
19/03/20250,00%0,003,003,052,823,053K5
18/03/2025-1,96%-0,063,004,002,854,0073K21
17/03/2025-5,85%-0,193,063,203,003,2022K10
14/03/2025-14,25%-0,543,253,563,203,5624K22
13/03/2025-14,64%-0,653,793,743,533,7933K25
12/03/20253,50%0,154,444,294,294,4415K3
11/03/2025-0,69%-0,034,294,284,254,2913K4
10/03/202513,68%0,524,324,064,064,3222K43
07/03/2025-5,00%-0,203,804,003,504,0030K36
06/03/20250,00%0,004,004,213,934,2225K7
05/03/2025-8,05%-0,354,004,204,004,201K2
28/02/202522,88%0,814,354,194,194,3519K33
26/02/2025-4,32%-0,163,543,553,543,551K3
25/02/20255,71%0,203,703,403,403,807K9
24/02/20250,00%0,003,503,233,104,0013K16
21/02/2025-1,96%-0,073,503,433,324,8827K12
20/02/2025-18,68%-0,823,573,713,503,8021K20
19/02/20252,81%0,124,395,184,395,185K6
18/02/20250,00%0,004,274,384,155,1562K20
17/02/20251,43%0,064,274,274,274,271K1
14/02/2025-6,44%-0,294,214,434,194,4531K30
13/02/20250,90%0,044,504,604,504,601K2
12/02/20250,00%0,004,464,464,464,4622K1
11/02/2025-0,67%-0,034,464,494,464,5037K4
10/02/20254,66%0,204,494,604,454,6140K10
07/02/2025-2,72%-0,124,294,204,204,3211K21
06/02/2025-11,80%-0,594,414,564,414,5616K25
05/02/2025-2,91%-0,155,005,874,855,8722K34
04/02/20250,39%0,025,154,994,985,1512K5
03/02/20258,23%0,395,135,305,135,304K5
31/01/20255,33%0,244,744,744,744,745K1
30/01/2025-18,33%-1,014,504,934,504,9329K30
29/01/20250,18%0,015,515,515,515,515511
28/01/202510,00%0,505,505,175,155,5533K9
27/01/2025-13,79%-0,805,005,165,005,1610K10
23/01/20256,42%0,355,806,305,776,3021K4
22/01/20255,62%0,295,455,155,155,451K2
21/01/20254,45%0,225,165,175,165,1710M4
20/01/2025-1,00%-0,054,945,064,945,0610K4
17/01/2025-12,61%-0,724,995,394,995,3963K23
16/01/20250,18%0,015,715,525,505,719K7
15/01/2025-6,86%-0,425,706,435,706,434K6
14/01/2025-2,86%-0,186,125,955,616,1232K12
13/01/20259,00%0,526,306,556,166,5514K7
10/01/2025-12,29%-0,815,786,235,786,60591K72
09/01/20258,75%0,536,596,025,896,5929K14
08/01/20251,85%0,116,066,056,056,5014K8
07/01/20254,39%0,255,955,245,026,20219K48
06/01/20258,57%0,455,705,025,026,1048K39
03/01/202510,99%0,525,254,954,955,3035K14
02/01/20251,94%0,094,734,534,504,7312K7
30/12/20241,53%0,074,644,404,404,654K6
27/12/20240,88%0,044,574,604,574,609172
26/12/2024-3,62%-0,174,534,504,504,5310K7
23/12/20240,00%0,004,704,704,704,704701
20/12/2024-7,84%-0,404,705,254,705,3013K7
19/12/20249,68%0,455,103,503,505,1218K15
18/12/202415,10%0,614,654,704,654,705K2
17/12/20243,06%0,124,043,923,614,8026K9
16/12/2024-5,54%-0,233,924,163,924,255K3
13/12/20247,79%0,304,153,823,824,1541K20
12/12/202411,59%0,403,853,753,753,9644K4
11/12/202410,58%0,333,453,703,453,71130K7
10/12/20240,00%0,003,123,223,123,56148K11
09/12/2024-23,90%-0,983,123,303,093,307K9
06/12/20245,67%0,224,103,883,704,20113K5
05/12/20242,92%0,113,883,853,783,887K3
04/12/202420,45%0,643,773,763,733,7738K3
02/12/2024-13,06%-0,473,133,593,133,593K6
28/11/2024-8,86%-0,353,603,203,203,60422K34
27/11/20240,25%0,013,953,943,943,9511K4
26/11/20248,24%0,303,943,633,623,9454K4
25/11/2024-1,62%-0,063,643,643,643,647282
22/11/2024-2,63%-0,103,703,853,633,8529K8
21/11/2024-1,30%-0,053,803,853,803,851K2
19/11/2024-1,28%-0,053,853,853,853,858K3
18/11/20240,26%0,013,903,903,903,902K1
14/11/2024-2,51%-0,103,892,662,664,1228K12
13/11/20242,31%0,093,993,993,993,994K1
12/11/202411,43%0,403,903,683,684,27143K8
11/11/20249,38%0,303,503,203,203,5039K13
08/11/202439,74%0,913,203,013,013,3025K5
07/11/2024-19,65%-0,562,292,852,292,8511K9
06/11/20249,62%0,252,852,802,802,854K3
05/11/20240,00%0,002,602,602,602,657853
04/11/2024-1,14%-0,032,602,602,602,602601
01/11/2024-4,01%-0,112,632,752,632,759K2
31/10/20242,62%0,072,742,802,742,807K2
30/10/2024-8,87%-0,262,672,652,652,6725K7
29/10/20245,40%0,152,932,552,512,932K7
25/10/2024-21,02%-0,742,783,002,773,009K9
24/10/20240,57%0,023,523,413,413,525K3
23/10/20247,69%0,253,503,463,463,5017K30
22/10/20240,93%0,033,253,253,253,2526K1
18/10/20241,90%0,063,223,223,223,226K2
17/10/202411,66%0,333,163,363,163,368K6
16/10/2024-3,74%-0,112,833,062,833,068K4
14/10/2024-3,61%-0,112,943,002,943,005942
11/10/2024-8,41%-0,283,053,102,993,102K4
10/10/2024-2,06%-0,073,332,762,763,3315K6
09/10/20243,03%0,103,403,413,403,411K3
08/10/202415,38%0,443,303,303,303,303301
07/10/2024--2,862,702,702,869K3


*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