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: IBOVL18

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: ibovl18

Opção IBOVL18 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/20233,47%295,008.800,008.800,008.800,008.800,0079K1
08/12/20232,41%200,008.505,008.345,008.215,008.700,00144K8
07/12/2023-1,13%-95,008.305,008.160,008.160,008.330,0091K8
06/12/20230,00%0,008.400,008.605,008.400,008.605,0068K4
17/11/202315,07%1.100,008.400,008.400,008.400,008.400,00168K1
16/11/202311,01%724,007.300,007.250,007.250,007.300,00146K2
14/11/202352,12%2.253,006.576,006.141,006.141,006.661,005M4
13/11/2023-9,62%-460,004.323,004.313,004.298,004.323,00626K16
10/11/202328,78%1.069,004.783,004.847,004.717,004.847,004M24
09/11/20230,38%14,003.714,003.978,003.551,004.450,00217K13
08/11/2023-7,27%-290,003.700,003.759,003.530,003.770,004M8
07/11/202310,83%390,003.990,003.760,003.750,003.990,00965K12
06/11/20230,70%25,003.600,003.600,003.600,003.600,0036K1
03/11/202372,96%1.508,003.575,002.956,002.950,003.587,004M144
01/11/202350,88%697,002.067,001.560,001.534,002.067,00846K48
31/10/20232,39%32,001.370,001.331,001.283,001.606,00804K32
30/10/2023-15,85%-252,001.338,001.695,001.327,001.695,00310K31
27/10/2023-26,86%-584,001.590,002.057,001.577,002.057,00152K11
26/10/202345,52%680,002.174,001.566,001.566,002.275,002M80
25/10/2023-25,52%-512,001.494,001.699,001.489,001.699,00302K16
24/10/202329,67%459,002.006,001.893,001.595,002.006,00115K12
23/10/2023-33,75%-788,001.547,001.817,001.545,001.817,0062K5
19/10/20231,48%34,002.335,002.504,002.335,002.661,00516K29
18/10/2023-27,98%-894,002.301,002.700,002.301,002.844,002M114
17/10/2023-11,35%-409,003.195,003.195,003.195,003.195,00320K1
16/10/202312,24%393,003.604,003.622,003.421,003.630,0018M24
13/10/2023-13,43%-498,003.211,003.429,003.208,003.834,00759K29
11/10/2023-0,03%-1,003.709,003.740,003.471,003.787,00819K26
10/10/202356,61%1.341,003.710,003.207,003.207,003.710,0073K13
09/10/2023-13,82%-380,002.369,002.369,002.369,002.369,005M3
06/10/202312,20%299,002.749,001.843,001.817,002.749,009M13
05/10/2023-8,58%-230,002.450,002.450,002.450,002.450,00245K4
04/10/2023-0,74%-20,002.680,002.798,002.673,002.836,002M5
03/10/2023-17,73%-582,002.700,002.865,002.653,002.866,0014M7
02/10/2023-15,52%-603,003.282,003.467,003.247,003.502,004M30
28/09/202322,02%701,003.885,003.198,003.183,004.046,00176K25
27/09/2023-24,76%-1.048,003.184,003.131,003.112,003.305,0057K9
25/09/2023-28,06%-1.651,004.232,004.232,004.232,004.232,001M1
19/09/2023-8,86%-572,005.883,005.583,005.534,005.883,003M28
15/09/20230,23%15,006.455,006.816,006.455,006.881,00722K7
16/08/2023-4,31%-290,006.440,006.392,006.392,006.933,00302K6
14/08/2023-23,88%-2.111,006.730,006.899,006.724,007.126,00110K14
07/08/2023-22,47%-2.562,008.841,008.841,008.841,008.841,0062K1
25/07/202313,43%1.350,0011.403,0011.403,0011.403,0011.403,009M1
21/07/202318,94%1.601,0010.053,009.842,009.842,0010.168,002M5
20/07/2023-14,47%-1.430,008.452,008.684,008.452,008.684,006M2
07/07/2023-4,99%-519,009.882,009.887,009.882,009.887,0020K2
04/07/2023-3,36%-362,0010.401,0010.401,0010.401,0010.401,0010K1
03/07/20232,72%285,0010.763,0010.763,0010.763,0010.763,0022K1
30/06/2023-7,85%-892,0010.478,0010.431,0010.431,0010.478,0021K2
19/06/20233,66%401,0011.370,0011.370,0011.370,0011.370,0011K1
16/06/2023-3,34%-379,0010.969,0010.903,0010.903,0010.969,0022K2
15/06/20233,46%379,0011.348,0011.192,0011.192,0011.402,0057K5
14/06/2023181,26%7.069,0010.969,0010.969,0010.969,0010.969,0011K1
25/04/2023-4,27%-174,003.900,003.900,003.900,003.900,00195K1
22/03/2023-14,36%-683,004.074,004.074,004.074,004.074,002M1
15/03/2023-34,40%-2.494,004.757,004.757,004.757,004.757,00238K1
24/02/2023-22,13%-2.061,007.251,007.251,007.251,007.251,004M1
07/02/202313.798,51%9.245,009.312,009.312,009.312,009.312,007M1
13/12/2022-85,74%-403,0067,00418,0040,00423,00686K149
12/12/2022-67,54%-978,00470,00901,00170,00991,003M471
09/12/202223,02%271,001.448,001.549,001.350,001.549,006M7
08/12/2022-54,08%-1.386,001.177,001.750,001.042,001.750,00197K7
07/12/2022-22,92%-762,002.563,002.807,002.223,003.246,00199K46
06/12/2022-24,17%-1.060,003.325,003.169,002.767,003.834,00462K36
29/11/202233,97%1.112,004.385,003.740,003.740,004.385,00148K35
28/11/2022-11,59%-429,003.273,003.359,003.267,003.676,00111K31
25/11/2022-34,59%-1.958,003.702,003.701,003.701,003.702,002M2
24/11/202265,21%2.234,005.660,004.200,004.200,005.660,00167K25
23/11/2022-3,25%-115,003.426,003.497,003.259,003.844,0041K10
22/11/2022-23,70%-1.100,003.541,003.737,003.329,004.336,001M16
21/11/20228,54%365,004.641,004.936,003.609,005.056,00944K19
18/11/2022-4,68%-210,004.276,005.682,004.199,006.032,00859K49
17/11/2022-40,97%-3.114,004.486,004.481,003.596,004.486,002M56
14/11/20228,57%600,007.600,007.600,007.600,007.600,00160K2
11/11/202219,31%1.133,007.000,006.593,006.593,007.000,00779K3
10/11/2022-41,33%-4.133,005.867,006.270,005.867,006.270,0012K2
08/11/2022-22,14%-2.843,0010.000,0010.100,0010.000,0010.100,00161K2
04/11/202212,58%1.435,0012.843,0013.278,0012.842,0013.278,00434M9
03/11/202226,64%2.400,0011.408,0011.407,0011.407,0011.408,002M2
26/10/2022-40,35%-6.093,009.008,009.009,009.008,009.009,002M2
21/10/202273,04%6.374,0015.101,0015.100,0015.100,0015.101,003M2
14/10/2022-32,96%-4.290,008.727,008.726,008.726,008.727,002M2
06/10/202249,17%4.291,0013.017,0013.017,0013.017,0013.017,001M1
30/09/202217,21%1.281,008.726,007.780,007.780,008.898,002M16
29/09/2022-8,18%-663,007.445,007.233,006.367,007.445,00802K9
28/09/20224,43%344,008.108,007.910,007.859,008.108,0048K3
27/09/2022-20,18%-1.963,007.764,008.726,007.602,008.769,003M25
23/09/2022-4,97%-509,009.727,009.727,009.726,009.727,00311M4
19/09/202219,73%1.687,0010.236,008.379,008.379,0010.236,00445K14
16/09/2022-7,24%-667,008.549,008.334,008.334,008.549,0068K2
15/09/2022-20,47%-2.372,009.216,009.216,009.216,009.216,0037K1
09/09/202227,28%2.484,0011.588,0011.199,0011.199,0011.588,00102K3
08/09/2022-23,02%-2.723,009.104,009.795,009.104,009.795,00114K3
02/09/202225,14%2.376,0011.827,0011.139,0010.855,0011.827,00270K8
01/09/2022-6,56%-663,009.451,0010.014,009.168,0010.014,001M12
31/08/2022-3,23%-338,0010.114,0010.710,0010.025,0010.878,001M8
22/08/2022-17,75%-2.256,0010.452,0010.501,0010.452,0010.501,0094K3
17/08/202212,46%1.408,0012.708,0012.627,0012.626,0012.709,00760K4
12/08/20221,64%182,0011.300,0011.161,0011.161,0011.300,001M2
11/08/20222,65%287,0011.118,0011.501,0010.950,0011.501,006M12
10/08/202213,53%1.291,0010.831,0010.826,0010.826,0010.831,0065K2
08/08/202227,73%2.071,009.540,009.517,009.500,009.610,001M10
04/08/202214,64%954,007.469,007.469,007.469,007.469,0030K1
03/08/20221,18%76,006.515,006.291,006.133,006.515,00416K9
02/08/20226,91%416,006.439,006.387,006.387,006.439,0064K2
01/08/20226,85%386,006.023,005.880,005.880,006.125,00120K4
28/07/20225,82%310,005.637,005.637,005.637,005.637,0028K1
27/07/20222,78%144,005.327,005.327,005.327,005.327,0032K1
25/07/202214,57%659,005.183,005.102,005.102,005.183,0062K2
22/07/2022-1,72%-79,004.524,004.952,004.524,004.952,0086K3
21/07/20226,58%284,004.603,004.122,004.122,004.603,0052K2
20/07/2022-6,01%-276,004.319,004.336,004.256,004.452,00131K5
19/07/202212,43%508,004.595,004.256,004.195,004.679,00237K9
18/07/20220,34%14,004.087,004.522,004.087,004.744,00215K8
15/07/2022-20,65%-1.060,004.073,003.805,003.662,004.073,0069K3
13/07/2022-21,53%-1.408,005.133,005.133,005.133,005.133,0031K1
07/07/202221,76%1.169,006.541,006.451,006.305,006.541,00515K7
06/07/2022-5,11%-289,005.372,005.309,005.142,005.372,001M6
04/07/2022-10,58%-670,005.661,005.661,005.661,005.661,00566K1
29/06/2022-8,30%-573,006.331,006.807,006.331,006.807,0046K3
28/06/20223,91%260,006.904,007.976,006.904,007.992,0060K4
22/06/2022--6.644,006.644,006.644,006.644,00332K1


*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