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: PETRH270

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: petrh270

Opção PETRH270 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/08/20231,45%0,139,109,098,879,10288K14
17/08/2023-2,07%-0,198,979,548,959,692M628
16/08/20234,69%0,419,168,608,609,922M542
15/08/20236,06%0,508,759,588,709,64725K50
14/08/20232,23%0,188,258,207,968,25532K74
11/08/2023-2,06%-0,178,078,407,858,68301K22
10/08/20231,73%0,148,247,857,858,2444K5
09/08/20231,38%0,118,108,128,108,28223K12
08/08/20231,52%0,127,997,497,498,01265K60
07/08/20234,93%0,377,877,777,757,87405K4
04/08/2023-12,28%-1,057,508,447,508,44385K22
03/08/20235,17%0,428,558,688,558,68170K14
02/08/20230,25%0,028,137,737,608,13556K12
01/08/2023-7,53%-0,668,118,437,908,4387K9
31/07/202318,35%1,368,778,688,688,77116K3
28/07/20230,14%0,017,417,517,417,5472K8
27/07/2023-10,95%-0,917,408,257,408,3241K18
26/07/2023-4,15%-0,368,318,878,318,87215K14
25/07/20238,38%0,678,678,278,138,67107K8
24/07/20237,10%0,538,007,907,908,1396K7
21/07/20236,87%0,487,476,986,917,57714K86
20/07/20232,64%0,186,996,786,717,113M2.339
19/07/20231,79%0,126,816,576,446,89928K176
18/07/20235,85%0,376,696,886,286,88678K281
17/07/2023-6,37%-0,436,326,555,906,84594K77
14/07/2023-8,66%-0,646,757,136,717,18354K30
13/07/20234,53%0,327,397,307,257,3932K8
12/07/20231,00%0,077,076,906,907,49316K29
11/07/2023-4,76%-0,357,007,156,907,16148K15
10/07/2023-0,27%-0,027,357,306,997,49537K57
07/07/2023-2,38%-0,187,377,927,357,9262K13
06/07/2023-7,13%-0,587,557,507,207,55105K7
05/07/2023-0,25%-0,028,137,807,808,25583K111
04/07/20232,39%0,198,158,218,158,2137K5
03/07/20239,79%0,717,967,857,857,969K2
30/06/2023-19,71%-1,787,258,577,258,64141K17
29/06/20233,08%0,279,039,358,879,35488K48
28/06/20231,15%0,108,768,768,768,768761
27/06/2023-3,24%-0,298,668,908,438,9051K7
26/06/202311,87%0,958,958,908,908,9511K2
23/06/2023-14,89%-1,408,008,898,008,8976K19
22/06/2023-5,05%-0,509,409,309,259,45316K21
21/06/202316,47%1,409,909,199,199,98488K36
20/06/2023-0,12%-0,018,508,078,078,8061K8
19/06/202310,95%0,848,517,677,678,5232K6
16/06/2023-0,78%-0,067,677,487,487,6718K4
15/06/2023-3,13%-0,257,738,207,618,2022K6
14/06/202315,99%1,107,987,097,097,9887K12
13/06/2023-3,10%-0,226,887,106,857,108K3
12/06/202312,70%0,807,106,206,207,1051K17
09/06/202338,46%1,756,305,605,606,30106K8
07/06/2023-1,09%-0,054,554,954,555,3084K13
06/06/202312,47%0,514,604,093,904,6029K10
05/06/20233,81%0,154,094,073,874,0918K4
02/06/20236,78%0,253,943,903,903,9611K3
01/06/202319,03%0,593,693,653,653,7018K3
31/05/2023-9,88%-0,343,102,932,873,1527K31
30/05/20239,21%0,293,443,443,443,443441
26/05/2023-4,55%-0,153,153,603,153,6011K4
24/05/202321,32%0,583,303,203,203,3010K6
23/05/20237,94%0,202,723,102,713,3231K11
22/05/2023-3,08%-0,082,522,952,453,0011K12
19/05/2023-11,26%-0,332,603,022,603,023K3
18/05/20230,00%0,002,932,932,932,932931
15/05/202317,20%0,432,932,932,932,932931
11/05/20232,04%0,052,502,202,202,542K5
10/05/20233,38%0,082,452,452,452,452K3
09/05/20233,04%0,072,372,352,352,3711K11
08/05/202366,67%0,922,302,402,302,405K3
04/05/2023-8,00%-0,121,381,381,381,381381
02/05/2023-14,77%-0,261,501,601,501,602K3
28/04/2023-24,79%-0,581,761,761,761,762K2
25/04/20230,00%0,002,342,342,342,342341
20/04/2023-6,02%-0,152,342,342,342,3412K1
19/04/2023-12,94%-0,372,492,462,462,494K2
18/04/202321,70%0,512,862,402,402,865K4
17/04/202336,63%0,632,351,991,992,3513K2
14/04/20231,18%0,021,721,721,721,723441
12/04/202363,46%0,661,701,701,701,705101
10/04/2023-51,63%-1,111,041,041,041,042K1
01/03/2023-26,87%-0,792,152,152,152,152151
22/02/202347,74%0,952,942,942,942,94632K1
03/02/2023-77,99%-7,051,991,991,991,998K1
19/08/2022-13,16%-1,379,049,898,9210,13227K45
18/08/20226,22%0,6110,4110,599,9310,791M180
17/08/20228,89%0,809,808,968,939,821M112
16/08/20222,86%0,259,008,768,669,181M68
15/08/20221,51%0,138,757,977,809,24456K99
12/08/202227,33%1,858,625,715,718,651M68
11/08/2022-10,09%-0,766,777,656,778,02359K27
10/08/2022-0,92%-0,077,537,617,267,611M48
09/08/20226,59%0,477,607,777,287,80954K37
08/08/202234,53%1,837,135,825,827,17971K180
05/08/202212,05%0,575,304,804,805,42668K52
04/08/20227,74%0,344,734,524,184,861M51
03/08/20221,86%0,084,394,654,204,65243K56
02/08/20222,86%0,124,314,584,184,60451K286
01/08/2022-15,69%-0,784,194,513,884,55465K85
29/07/202257,78%1,824,973,633,455,172M1.356
28/07/202238,77%0,883,152,502,433,38916K387
27/07/20224,13%0,092,272,261,932,37561K680
26/07/20229,55%0,192,182,131,982,63985K1.345
25/07/202274,56%0,851,991,301,301,991M1.046
22/07/202212,87%0,131,140,950,921,171M497
21/07/20221,00%0,011,010,820,691,02678K337
20/07/2022-6,54%-0,071,000,950,901,072M947
19/07/202220,22%0,181,070,830,831,081M630
18/07/202227,14%0,190,890,720,720,90859K325
15/07/202218,64%0,110,700,660,590,70238K141
14/07/2022-32,95%-0,290,590,730,550,75444K639
13/07/2022-14,56%-0,150,880,950,851,05242K152
12/07/2022-12,71%-0,151,031,000,941,06312K216
11/07/2022-8,53%-0,111,181,101,101,26193K161
08/07/20220,78%0,011,291,281,211,46239K93
07/07/202224,27%0,251,281,231,211,4261K88
06/07/2022-10,43%-0,121,031,100,811,1569K80
05/07/2022-29,45%-0,481,151,631,001,6386K101
04/07/202210,88%0,161,631,471,471,74154K52
01/07/202232,43%0,361,471,281,071,5298K60
30/06/2022-5,13%-0,061,111,121,051,2253K26
29/06/2022-10,69%-0,141,171,471,171,52160K43
28/06/20220,77%0,011,311,581,271,61209K85
27/06/202283,10%0,591,300,750,751,30291K85
24/06/2022-6,58%-0,050,710,870,710,8740K87
23/06/2022-23,23%-0,230,761,010,741,0177K36
22/06/2022-8,33%-0,090,990,960,961,2089K24
21/06/2022-23,94%-0,341,081,411,021,41111K118
20/06/202221,37%0,251,421,021,021,5092K57
17/06/2022-40,91%-0,811,171,500,931,62262K150
15/06/2022-5,71%-0,121,981,321,322,277K4
13/06/2022-6,67%-0,152,101,601,602,104K5
10/06/2022-27,42%-0,852,252,252,252,395K5
08/06/202213,97%0,383,103,103,103,109301
03/06/20225,02%0,132,722,602,592,7216K3
02/06/2022-6,83%-0,192,592,802,502,8015K7
31/05/2022--2,782,802,782,8412K4


*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