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: IBOVJ119

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: ibovj119

Opção IBOVJ119 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/10/2023-85,61%-113,0019,0065,0019,0065,0055K5
16/10/2023-10,20%-15,00132,00130,00122,00188,00178K18
13/10/2023-67,19%-301,00147,00285,00142,00330,00638K33
11/10/2023-23,94%-141,00448,00480,00310,00511,002M24
10/10/2023114,96%315,00589,00459,00451,00589,00440K21
09/10/202324,55%54,00274,00150,00140,00274,002K5
06/10/202383,33%100,00220,0091,0091,00241,00213K11
05/10/2023-34,78%-64,00120,00140,00120,00140,0028K8
04/10/2023-34,29%-96,00184,00225,00180,00230,0088K13
03/10/2023-41,05%-195,00280,00400,00243,00400,002M77
02/10/2023-42,91%-357,00475,00820,00475,00820,0034K11
29/09/202314,76%107,00832,00995,00776,001.131,004M35
28/09/202340,78%210,00725,00763,00481,00840,00159K21
27/09/2023-20,28%-131,00515,00780,00480,00800,002M19
26/09/2023-38,88%-411,00646,00900,00630,00900,00409K17
25/09/2023-21,12%-283,001.057,001.053,001.053,001.150,00374K15
22/09/2023-8,72%-128,001.340,001.233,001.233,001.340,0035K2
21/09/2023-44,65%-1.184,001.468,001.521,001.415,001.622,00525K27
20/09/202317,87%402,002.652,002.380,002.380,003.127,00226K22
19/09/2023-13,53%-352,002.250,002.250,002.250,002.250,002M1
18/09/2023-8,54%-243,002.602,002.602,002.602,002.602,0088K1
15/09/2023-18,95%-665,002.845,003.150,002.845,003.378,0058K14
14/09/202316,46%496,003.510,003.100,003.025,003.590,001M24
13/09/202313,52%359,003.014,002.906,002.902,003.450,00202K19
12/09/202311,27%269,002.655,002.550,002.550,002.780,00321K6
11/09/202349,22%787,002.386,002.025,002.025,002.444,002M100
08/09/2023-25,11%-536,001.599,001.650,001.596,001.650,00387K6
06/09/2023-23,67%-662,002.135,002.770,002.090,002.882,00274K32
05/09/2023-13,78%-447,002.797,002.626,002.626,002.940,001M12
01/09/202334,27%828,003.244,003.057,003.057,003.244,0050K4
31/08/2023-32,08%-1.141,002.416,002.870,002.416,002.872,00500K20
30/08/20232,63%91,003.557,003.557,003.557,003.557,00356K1
29/08/202316,23%484,003.466,003.465,003.465,003.466,0021M2
28/08/202316,94%432,002.982,002.500,002.500,002.982,001M21
25/08/2023-20,56%-660,002.550,002.431,002.353,002.550,00386K6
24/08/2023-10,86%-391,003.210,003.551,003.210,003.551,0014K2
23/08/202375,49%1.549,003.601,003.601,003.601,003.601,00180K1
21/08/2023-20,89%-542,002.052,002.150,002.052,002.150,0091K4
17/08/2023-15,06%-460,002.594,002.662,002.594,002.688,0016K3
16/08/2023-11,84%-410,003.054,003.753,003.054,003.753,00369K10
15/08/2023-31,56%-1.597,003.464,003.428,003.428,003.557,00557K4
08/08/2023-10,47%-592,005.061,004.832,004.657,005.061,0063K10
07/08/2023-15,56%-1.042,005.653,005.730,005.653,005.730,00189K4
01/08/2023-2,90%-200,006.695,007.420,006.695,007.420,00238K2
27/07/2023-18,40%-1.555,006.895,007.984,006.895,007.984,00285K11
26/07/2023-2,69%-234,008.450,007.830,007.727,008.465,001M45
25/07/202327,71%1.884,008.684,008.684,008.684,008.684,0087K1
24/07/2023-1,55%-107,006.800,006.800,006.800,006.800,007K1
21/07/202325,10%1.386,006.907,006.380,006.380,006.907,001M7
20/07/2023-9,34%-569,005.521,004.651,004.651,005.671,00783K27
12/07/2023-0,16%-10,006.090,006.270,006.090,006.285,00622K4
06/07/2023-21,05%-1.626,006.100,006.100,006.100,006.100,006K1
05/07/20236,36%462,007.726,007.411,007.260,007.726,0022K3
04/07/2023-4,53%-345,007.264,007.475,007.145,007.475,00110K15
03/07/20239,64%669,007.609,007.598,007.581,007.723,0076K10
30/06/20230,52%36,006.940,007.127,006.940,007.127,0014K2
29/06/202313,05%797,006.904,006.344,006.344,006.904,0026K3
28/06/2023-9,00%-604,006.107,006.379,006.107,006.473,0063K9
27/06/2023-3,85%-269,006.711,006.625,006.625,006.711,0013K2
26/06/2023-6,42%-479,006.980,007.326,006.980,007.326,0029K4
23/06/2023-2,48%-190,007.459,007.338,007.338,007.739,0076K10
22/06/2023-7,03%-578,007.649,008.165,007.649,008.165,0055K7
21/06/20232,19%176,008.227,008.325,008.204,008.325,0033K4
20/06/2023-2,95%-245,008.051,008.040,008.040,008.062,0040K5
19/06/20231,52%124,008.296,007.985,007.985,008.477,001M24
15/06/20230,98%79,008.172,008.172,008.172,008.172,008K1
14/06/202320,58%1.381,008.093,007.053,006.973,008.093,0075K10
13/06/2023-5,89%-420,006.712,006.960,006.703,006.960,0034K5
12/06/2023-0,28%-20,007.132,006.824,006.777,007.170,0070K10
09/06/202317,69%1.075,007.152,006.675,006.564,007.152,00129K17
07/06/20237,01%398,006.077,006.221,005.957,006.221,0067K9
06/06/202326,54%1.191,005.679,005.124,005.124,005.679,00116K17
02/06/202343,57%1.362,004.488,004.650,004.488,004.650,00711K7
01/06/2023-5,64%-187,003.126,003.126,003.126,003.126,006K1
31/05/202361,61%1.263,003.313,003.231,003.141,003.313,0068K9
10/05/2023-2,80%-59,002.050,002.050,002.050,002.050,0041K1
09/05/20234.586,67%2.064,002.109,002.109,002.109,002.109,0063K1
11/10/2022-62,50%-75,0045,0080,0045,0098,0025K13
10/10/2022-67,12%-245,00120,00409,00120,00409,00217K15
07/10/2022-54,60%-439,00365,00829,00365,00829,00870K11
06/10/2022-10,67%-96,00804,001.267,00804,001.298,002M216
05/10/2022-12,62%-130,00900,00840,00717,00910,00628K22
04/10/20224,57%45,001.030,001.660,001.030,001.660,00885K16
03/10/2022110,02%516,00985,00793,00549,00985,003M172
30/09/202257,91%172,00469,00333,00300,00533,00724K82
29/09/2022-17,50%-63,00297,00182,00182,00297,00755K71
28/09/2022-10,00%-40,00360,00394,00360,00414,00200K10
27/09/2022-20,79%-105,00400,00400,00400,00415,0024K7
26/09/2022-40,66%-346,00505,00660,00505,00660,001M177
23/09/2022-41,23%-597,00851,00936,00708,00936,00130K10
22/09/202229,52%330,001.448,001.033,00800,001.448,005M451
21/09/2022-0,36%-4,001.118,001.001,00943,001.118,00124K9
20/09/202218,11%172,001.122,00863,00835,001.122,0027K6
19/09/202263,79%370,00950,00506,00506,00983,0093K13
16/09/2022-27,23%-217,00580,00580,00566,00580,00866K3
15/09/2022-25,30%-270,00797,001.000,00761,001.082,00296K17
14/09/2022-18,17%-237,001.067,001.106,001.065,001.386,00424K12
13/09/2022-39,43%-849,001.304,001.585,001.304,001.772,00298K18
12/09/20229,29%183,002.153,002.345,002.153,002.356,00305K13
09/09/202252,24%676,001.970,001.617,001.617,002.003,00420K24
08/09/2022-11,37%-166,001.294,001.325,001.000,001.325,00179K8
06/09/2022-30,64%-645,001.460,001.615,001.460,001.640,0048K5
05/09/202229,38%478,002.105,002.047,002.047,002.105,00111K6
02/09/20228,47%127,001.627,001.811,001.627,002.159,00203K20
01/09/2022-0,99%-15,001.500,001.189,001.188,001.500,0016K3
31/08/2022-16,07%-290,001.515,001.612,001.515,002.027,00347K12
30/08/2022-30,28%-784,001.805,002.437,001.805,002.487,00420K10
29/08/20228,92%212,002.589,002.589,002.589,002.589,00259K1
26/08/2022-13,75%-379,002.377,003.125,002.377,003.125,00433K7
25/08/2022-8,10%-243,002.756,003.134,002.756,003.134,001M4
24/08/202212,32%329,002.999,002.999,002.999,002.999,0018K1
23/08/202233,97%677,002.670,002.279,002.279,002.670,0045K3
22/08/2022-12,28%-279,001.993,001.963,001.905,001.993,0094K8
19/08/2022-25,56%-780,002.272,002.558,002.272,002.577,0075K5
18/08/2022-3,99%-127,003.052,003.250,002.827,003.250,00763K18
17/08/20220,95%30,003.179,003.164,003.061,003.228,001M18
16/08/2022-1,41%-45,003.149,003.263,003.045,003.310,00147K9
15/08/202253,19%1.109,003.194,003.235,003.194,003.235,0055K3
11/08/2022-9,39%-216,002.085,002.436,002.085,002.436,00173K3
10/08/202220,79%396,002.301,002.206,002.206,002.301,0041K3
09/08/20224,21%77,001.905,002.032,001.905,002.032,0072K7
08/08/202257,45%667,001.828,001.496,001.496,001.879,0042K4
04/08/202293,50%561,001.161,001.104,001.104,001.161,0020K3
02/08/20224,71%27,00600,00600,00600,00600,004K1
22/07/202216,46%81,00573,00563,00563,00573,0013K4
21/07/20220,82%4,00492,00482,00482,00492,0018K2
20/07/20228,93%40,00488,00488,00488,00488,003K1
18/07/202211,44%46,00448,00439,00439,00448,005K2
15/07/2022-55,43%-500,00402,00392,00384,00402,009K4
30/06/2022-13,60%-142,00902,00869,00869,00902,008K3
24/06/2022-10,46%-122,001.044,001.009,001.009,001.139,0046K14
23/06/20224,57%51,001.166,001.166,001.166,001.166,003K1
22/06/2022-28,53%-445,001.115,001.155,001.115,001.155,0027K4
17/06/2022-20,37%-399,001.560,001.560,001.560,001.560,0028K3
14/06/2022-56,03%-2.496,001.959,001.972,001.959,001.972,0029K3
06/06/2022-9,34%-459,004.455,004.455,004.455,004.455,00223K1
25/05/2022--4.914,004.820,004.820,004.914,00487K2


*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