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: BOVAE115

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: bovae115

Opção BOVAE115 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/05/2024-5,18%-0,5610,2610,009,9011,18903K248
07/05/20245,56%0,5710,8210,8010,7211,502M119
06/05/2024-1,25%-0,1310,2510,0010,0010,88950K218
03/05/20248,12%0,7810,3810,409,9010,61662K75
02/05/202418,37%1,499,608,808,769,60246K36
30/04/2024-10,78%-0,988,118,727,958,75805K99
29/04/20245,70%0,499,098,958,759,2098K49
26/04/202423,74%1,658,607,807,808,80684K98
25/04/2024-5,44%-0,406,956,916,237,24369K299
24/04/2024-3,92%-0,307,358,047,008,04799K222
23/04/2024-3,77%-0,307,656,886,888,15539K237
22/04/20244,33%0,337,957,707,208,35363K81
19/04/202412,06%0,827,626,926,428,03911K404
18/04/2024-4,09%-0,296,807,506,407,751M725
17/04/2024-4,58%-0,347,097,846,717,842M466
16/04/2024-9,39%-0,777,438,316,868,312M532
15/04/2024-5,75%-0,508,208,707,868,851M374
12/04/2024-14,37%-1,468,709,808,0610,211M378
11/04/2024-4,87%-0,5210,1610,309,7710,432M186
10/04/2024-13,87%-1,7210,6811,6010,4511,80724K199
09/04/20246,90%0,8012,4012,0011,8112,50641K164
08/04/202417,53%1,7311,6010,3510,3511,60434K55
05/04/2024-6,45%-0,689,8710,359,4510,35808K369
04/04/20242,93%0,3010,5511,1010,1212,24355K115
03/04/2024-1,44%-0,1510,2510,099,1910,60435K214
02/04/20240,19%0,0210,409,849,7310,76620K161
01/04/2024-7,32%-0,8210,3810,849,5010,85186K83
28/03/20243,99%0,4311,2010,5910,5011,30259K103
27/03/20246,63%0,6710,779,859,6910,771M89
26/03/2024-1,46%-0,1510,1010,0010,0010,75928K63
25/03/20240,10%0,0110,2510,3210,0610,47825K156
22/03/2024-10,41%-1,1910,2411,3010,2011,30228K1.584
21/03/2024-4,35%-0,5211,4311,9511,4312,30557K57
20/03/2024-1,97%-0,2411,9511,0611,0612,2052K10
19/03/202415,22%1,6112,1911,0010,5212,35122K33
18/03/20243,93%0,4010,5811,0110,0011,01409K51
15/03/2024-6,78%-0,7410,1810,0010,0011,30135K54
14/03/2024-5,94%-0,6910,9211,9910,8512,05301K94
13/03/20240,87%0,1011,6111,5011,1513,50466K52
12/03/202413,40%1,3611,5110,5510,5011,51143K34
11/03/2024-6,45%-0,7010,1510,1010,1010,77228K31
08/03/2024-11,28%-1,3810,8510,3010,3011,551M179
07/03/2024-4,30%-0,5512,2312,8011,9012,8088K15
06/03/20246,50%0,7812,7812,4612,4613,03199K17
05/03/2024-4,31%-0,5412,0012,5011,8312,77103K20
04/03/2024-5,36%-0,7112,5412,5012,3712,8096K25
01/03/20241,15%0,1513,2513,4011,2013,6679K26
29/02/2024-7,75%-1,1013,1013,3012,8013,4585K39
28/02/2024-8,09%-1,2514,2014,1514,0614,2071K24
27/02/202411,55%1,6015,4514,4114,4115,9534K13
26/02/2024-0,36%-0,0513,8513,8513,6513,9329K11
23/02/2024-3,41%-0,4913,9014,1610,0614,1640K8
22/02/20240,98%0,1414,3914,2414,2114,8173K50
21/02/20241,42%0,2014,2514,0013,7814,2542K8
20/02/20245,64%0,7514,0513,5713,5714,056K6
19/02/20245,56%0,7013,3011,5011,5013,3061K11
16/02/20247,60%0,8912,6012,8112,6012,819K2
15/02/2024-0,34%-0,0411,7112,0311,5012,2539K7
14/02/2024-8,91%-1,1511,7512,3011,7512,388K60
09/02/2024-2,71%-0,3612,9013,2012,0013,202K6
08/02/2024-6,62%-0,9413,2614,4712,6014,4724K5
07/02/2024-1,05%-0,1514,2014,2014,2014,20141
06/02/202412,81%1,6314,3515,5014,0515,5016K4
05/02/202415,64%1,7212,7212,3010,8512,7311K5
02/02/2024-16,48%-2,1711,0011,6011,0012,269768
01/02/20241,31%0,1713,1712,8512,0013,221148
30/01/2024-7,80%-1,1013,0013,0012,9513,105K4
26/01/20242,17%0,3014,1013,8013,8014,105K2
25/01/20242,83%0,3813,8014,0013,8014,006K2
24/01/20243,31%0,4313,4214,2313,4214,2326K3
23/01/2024-3,13%-0,4212,9912,1712,1712,9913K32
22/01/2024-6,88%-0,9913,4113,4013,4013,414M2
17/01/2024-10,84%-1,7514,4014,3014,3014,408K2
16/01/2024-2,94%-0,4916,1516,5016,1516,5016K3
11/01/2024-0,54%-0,0916,6416,7516,6416,758K2
10/01/20240,18%0,0316,7316,7016,7016,733K11
09/01/2024-6,76%-1,2116,7016,7016,7016,708351
08/01/20245,35%0,9117,9117,9117,9117,918K44
05/01/2024-2,86%-0,5017,0017,0017,0017,007K1
04/01/2024-8,38%-1,6017,5018,5017,5018,508K2
02/01/2024-4,50%-0,9019,1019,5019,1019,5010K3
28/12/2023-0,65%-0,1320,0020,0019,9620,1015K6
27/12/20232,70%0,5320,1320,1320,1320,134K2
26/12/20239,50%1,7019,6019,4519,4419,60113K7
21/12/2023-0,56%-0,1017,9018,0017,9018,0015K3
20/12/20230,00%0,0018,0018,0018,0018,1032K5
19/12/202346,46%5,7118,0018,0018,0018,055K3
11/12/20230,00%0,0012,2912,2912,2912,291721
08/12/2023-11,58%-1,6112,2913,5012,2914,5065K14
21/11/20230,36%0,0513,9013,9013,9014,0040K3
20/11/202338,22%3,8313,8512,0012,0013,8550K4
01/09/2023-8,91%-0,9810,0210,0210,0210,02101
28/08/2023-11,08%-1,3711,0011,0011,0011,009901
31/07/2023123.600,00%12,3612,3712,3712,3712,37324K2
17/05/20230,00%0,000,010,010,010,012K11
16/05/2023-50,00%-0,010,010,020,010,034K18
15/05/20230,00%0,000,020,030,020,039K31
12/05/20230,00%0,000,020,020,020,045K23
11/05/20230,00%0,000,020,020,020,033K21
10/05/20230,00%0,000,020,030,020,039K21
09/05/20230,00%0,000,020,020,020,033K448
08/05/2023-33,33%-0,010,020,010,010,022K21
05/05/202350,00%0,010,030,010,010,0310K41
04/05/2023100,00%0,010,020,010,010,0281610
03/05/20230,00%0,000,010,010,010,01306
02/05/2023-66,67%-0,020,010,020,010,0254
28/04/202350,00%0,010,030,020,010,032K18
27/04/2023-50,00%-0,020,020,020,010,042K49
26/04/20230,00%0,000,040,050,020,0566113
25/04/2023-42,86%-0,030,040,040,040,0610K29
24/04/20230,00%0,000,070,050,050,0721K72
20/04/2023-12,50%-0,010,070,060,060,076K9
19/04/2023-11,11%-0,010,080,060,060,0810K33
18/04/20230,00%0,000,090,090,060,103K66
17/04/2023-25,00%-0,030,090,140,090,1412K47
14/04/2023-29,41%-0,050,120,140,120,147K13
13/04/2023-45,16%-0,140,170,180,170,199K31
12/04/202372,22%0,130,310,250,170,3148K65
11/04/2023100,00%0,090,180,130,130,2229K37
10/04/2023-10,00%-0,010,090,100,070,102K8
06/04/2023-23,08%-0,030,100,100,060,1176236
05/04/2023-13,33%-0,020,130,100,100,144K11
04/04/20230,00%0,000,150,140,060,1514K729
03/04/2023-6,25%-0,010,150,110,100,1510K917
31/03/2023-30,43%-0,070,160,200,150,243K23
30/03/2023228,57%0,160,230,100,100,265K20
29/03/2023-63,16%-0,120,070,170,070,192K9
28/03/202335,71%0,050,190,150,150,1912K40
27/03/20237,69%0,010,140,130,130,168736
24/03/202318,18%0,020,130,110,080,1713K837
23/03/2023-35,29%-0,060,110,160,090,1713K57
22/03/2023-5,56%-0,010,170,160,130,1711K32
21/03/2023-18,18%-0,040,180,220,150,392K23
20/03/2023-21,43%-0,060,220,270,180,275K35
17/03/2023-24,32%-0,090,280,250,220,476K21
16/03/202315,62%0,050,370,380,200,8049K29
15/03/2023-8,57%-0,030,320,340,210,347K23
14/03/2023-12,50%-0,050,350,400,310,403K12
13/03/2023-49,37%-0,390,400,400,400,412K3
10/03/202321,54%0,140,790,510,470,798K13
09/03/2023-13,33%-0,100,650,690,650,8729K98
08/03/202359,57%0,280,750,500,500,8011K45
07/03/2023-27,69%-0,180,470,550,400,5516K15
06/03/202332,65%0,160,650,500,300,657K18
03/03/2023-10,91%-0,060,490,550,310,602K8
02/03/2023-12,70%-0,080,550,630,460,653K28
01/03/2023-30,00%-0,270,630,900,540,904K24
28/02/20234,65%0,040,900,810,611,509K18
27/02/2023-5,49%-0,050,860,810,701,2913K19
24/02/2023-31,58%-0,420,911,200,861,4921K926
23/02/20233,10%0,041,331,291,142,0090K140
22/02/202312.800,00%1,281,291,901,181,9063K188
19/05/20220,00%0,000,010,010,010,01607
18/05/20220,00%0,000,010,010,010,0142
17/05/20220,00%0,000,010,010,010,01233
16/05/20220,00%0,000,010,010,010,0150034
13/05/20220,00%0,000,010,010,010,031K143
12/05/20220,00%0,000,010,010,010,0159750
11/05/20220,00%0,000,010,010,010,0146847
10/05/2022-50,00%-0,010,010,020,010,03380134
09/05/2022-50,00%-0,020,020,030,020,043K64
06/05/20220,00%0,000,040,050,030,052K91
05/05/2022-50,00%-0,040,040,060,020,0615K147
04/05/202214,29%0,010,080,050,040,087K56
03/05/20220,00%0,000,070,090,060,095K63
02/05/2022-50,00%-0,070,070,150,070,1545K610
29/04/2022-36,36%-0,080,140,250,140,30105K124
28/04/202222,22%0,040,220,200,130,2233K1.119
27/04/20225,88%0,010,180,240,170,2446K86
26/04/2022-50,00%-0,170,170,280,170,2867K147
25/04/2022-10,53%-0,040,340,210,200,39251K476
22/04/2022-54,22%-0,450,380,660,300,66525K3.087
20/04/2022-23,15%-0,250,830,850,640,88795K378
19/04/2022-11,48%-0,141,081,080,811,091M507
18/04/2022-17,01%-0,251,221,451,171,50426K193
14/04/2022-26,50%-0,531,471,781,421,821M448
13/04/2022-6,10%-0,132,002,281,752,281M280
12/04/2022-14,80%-0,372,133,101,983,10611K198
11/04/2022-21,38%-0,682,503,022,463,02264K75
08/04/2022-8,88%-0,313,183,092,763,36700K155
07/04/202211,15%0,353,492,952,893,69365K80
06/04/2022-12,53%-0,453,143,502,803,50863K166
05/04/2022-27,91%-1,393,594,993,585,00387K4.021
04/04/2022-0,40%-0,024,984,954,304,98345K21
01/04/202212,36%0,555,005,004,455,35134K33
31/03/2022-3,68%-0,174,454,734,404,93135K29
30/03/20225,00%0,224,624,544,484,76348K48
29/03/202213,40%0,524,404,844,345,411M58
28/03/2022-8,27%-0,353,884,863,694,86342K87
25/03/2022-1,86%-0,084,234,504,064,58325K69
24/03/202220,73%0,744,313,423,384,41973K35
23/03/2022-0,28%-0,013,573,523,473,9354K19
22/03/202219,33%0,583,583,383,383,68569K56
21/03/202212,36%0,333,002,942,793,05144K19
18/03/202229,61%0,612,671,941,942,68115K45
17/03/202236,42%0,552,061,771,682,0665K98
16/03/202213,53%0,181,511,581,441,7059K12
15/03/2022-24,00%-0,421,331,471,271,5050K746
14/03/2022-21,88%-0,491,752,191,742,1980K13
11/03/2022-19,71%-0,552,242,642,242,6610K203
09/03/202216,74%0,402,792,752,752,798332
08/03/2022-10,15%-0,272,392,752,392,75253K10
07/03/2022--2,663,462,653,46270K13


*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