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: PETRL520

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: petrl520

Opção PETRL520 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/12/20231,79%0,126,826,996,707,271M73
14/12/20239,66%0,596,706,566,407,25293K179
13/12/20237,76%0,446,115,985,256,123M1.680
12/12/2023-3,90%-0,235,675,795,375,79810K790
11/12/2023-1,50%-0,095,906,205,876,20950K1.244
08/12/202322,75%1,115,995,355,295,99685K135
07/12/2023-6,33%-0,334,885,494,875,532M1.155
06/12/2023-18,47%-1,185,216,265,216,261M403
05/12/2023-4,20%-0,286,396,426,356,551M73
04/12/2023-8,13%-0,596,677,146,507,141M169
01/12/20230,83%0,067,267,357,267,55495K49
30/11/20235,26%0,367,207,407,017,40164K33
29/11/2023-3,93%-0,286,847,506,757,502M617
28/11/20236,75%0,457,127,037,037,253M107
27/11/2023-4,58%-0,326,676,896,606,89404K30
24/11/20231,30%0,096,996,496,497,25217K13
23/11/20231,47%0,106,906,926,706,92849K10
22/11/2023-1,45%-0,106,806,546,256,80151K29
21/11/2023-2,82%-0,206,906,646,577,00103K17
20/11/2023-1,66%-0,127,107,347,097,64207K31
17/11/202317,59%1,087,226,476,417,28153K33
16/11/2023-9,04%-0,616,146,656,086,90266K34
14/11/20239,93%0,616,756,216,216,7585K16
13/11/202314,13%0,766,145,675,676,15217K22
10/11/20232,09%0,115,385,405,205,58816K558
09/11/20238,66%0,425,275,455,275,7260K27
08/11/2023-10,85%-0,594,855,004,675,27141K37
07/11/2023-17,20%-1,135,445,855,416,10163K38
06/11/20235,97%0,376,576,526,456,70566K11
03/11/20235,08%0,306,206,286,206,2811K2
01/11/20237,47%0,415,905,735,736,6076K16
31/10/2023-6,15%-0,365,495,855,475,85171K29
30/10/2023-3,31%-0,205,856,155,766,1560K9
27/10/2023-4,72%-0,306,056,056,056,058K1
26/10/2023-6,48%-0,446,356,336,006,35353K407
25/10/2023-0,15%-0,016,796,956,706,95104K13
24/10/20231,49%0,106,806,616,246,80349K171
23/10/2023-21,73%-1,866,707,416,667,50281K15
20/10/2023-6,14%-0,568,569,028,409,10584K63
19/10/2023-0,33%-0,039,128,708,709,142M79
18/10/20239,58%0,809,158,538,539,15378K63
17/10/202311,33%0,858,357,607,608,35166K22
16/10/20236,08%0,437,507,086,887,504M6
13/10/202317,25%1,047,076,806,807,13289K27
11/10/2023-3,21%-0,206,036,455,706,45234K10
10/10/20233,83%0,236,236,006,006,2348K9
09/10/202323,71%1,156,005,555,556,0020K20
06/10/202318,29%0,754,854,204,055,2027K10
05/10/20232,50%0,104,104,104,104,104101
04/10/2023-18,53%-0,914,004,703,954,70382K15
03/10/2023-7,01%-0,374,915,204,915,25209K9
02/10/2023-6,05%-0,345,285,715,255,71446K37
29/09/20232,00%0,115,625,605,425,751M181
28/09/2023-0,72%-0,045,515,645,005,68905K74
27/09/202312,35%0,615,555,555,365,59625K55
26/09/2023-10,18%-0,564,945,014,935,481M79
25/09/2023-1,43%-0,085,505,505,465,6030K5
22/09/202310,50%0,535,585,455,405,5818K6
21/09/2023-13,97%-0,825,055,445,055,44415K76
20/09/20231,21%0,075,875,705,555,87120K11
19/09/20237,41%0,405,805,805,805,9717K4
18/09/20232,86%0,155,405,645,406,002M283
15/09/2023-1,13%-0,065,255,205,105,3135K21
14/09/202312,98%0,615,315,005,005,40433K164
13/09/2023-8,74%-0,454,704,904,704,9036K8
12/09/20235,97%0,295,155,455,005,4512K5
11/09/2023-2,41%-0,124,865,054,865,1562K13
08/09/2023-0,40%-0,024,984,984,984,9827K2
06/09/2023-1,96%-0,105,005,104,705,232M236
05/09/202321,43%0,905,104,504,305,122M122
04/09/2023-6,67%-0,304,204,204,204,2030K1
01/09/202311,11%0,454,504,304,264,502M228
31/08/2023-10,00%-0,454,054,054,054,058102
30/08/20232,97%0,134,504,304,304,53299K49
29/08/20232,82%0,124,374,254,004,37510K126
28/08/20233,41%0,144,254,103,854,3059K27
25/08/2023-3,97%-0,174,114,003,714,25830K62
24/08/2023-1,38%-0,064,284,504,084,62372K52
23/08/202342,30%1,294,343,403,405,001M288
22/08/20233,39%0,103,053,103,053,1539K12
21/08/2023-8,10%-0,262,953,212,703,2110K12
18/08/20231,90%0,063,213,103,103,2112K4
17/08/2023-4,55%-0,153,153,503,013,77435K95
16/08/202315,38%0,443,303,283,053,532M312
15/08/20236,72%0,182,862,902,863,663M358
14/08/20230,37%0,012,682,672,652,7267K10
11/08/2023-4,64%-0,132,672,802,602,9992K27
10/08/2023-3,78%-0,112,802,912,652,9239K23
09/08/202311,49%0,302,912,702,702,9137K10
08/08/20231,16%0,032,612,582,202,62671K136
07/08/20236,17%0,152,582,492,002,69702K137
04/08/2023-19,80%-0,602,432,752,392,80559K149
03/08/20238,21%0,233,033,002,883,11673K127
02/08/20231,45%0,042,802,702,482,89177K31
01/08/2023-13,21%-0,422,763,012,463,0572K34
31/07/202320,00%0,533,182,762,763,2221K17
28/07/202317,78%0,402,652,652,652,652651
27/07/2023-25,00%-0,752,252,612,252,6116K13
26/07/20230,00%0,003,002,952,953,009K2
25/07/202315,38%0,403,002,692,693,00154K13
24/07/20238,33%0,202,602,402,392,6510K10
21/07/202314,29%0,302,402,402,402,402401
20/07/2023-6,25%-0,142,102,001,932,3084K13
19/07/202310,89%0,222,242,421,952,423K3
18/07/2023-3,35%-0,072,022,102,002,10136K79
17/07/2023-3,24%-0,072,092,002,002,1773K37
14/07/2023-10,37%-0,252,162,412,162,4153K26
13/07/2023-5,49%-0,142,412,352,352,4517K3
12/07/20239,44%0,222,553,042,553,042K5
11/07/2023-7,91%-0,202,332,352,332,3852K5
07/07/2023-6,30%-0,172,532,522,522,597K10
06/07/2023-10,30%-0,312,702,622,452,7062K8
05/07/2023-5,05%-0,163,012,992,813,014K8
04/07/202310,07%0,293,173,103,103,2596K23
03/07/2023-0,69%-0,022,883,262,883,265K7
30/06/2023-19,44%-0,702,903,302,653,30281K17
29/06/20231,12%0,043,603,603,503,6050K8
28/06/20236,59%0,223,563,653,563,6540K4
27/06/2023-9,73%-0,363,343,413,343,4131K2
26/06/202315,62%0,503,703,473,473,70203K15
23/06/2023-18,99%-0,753,203,753,203,7534K10
22/06/2023-8,56%-0,373,954,003,104,0088K8
21/06/202330,91%1,024,323,752,904,32199K32
20/06/20233,12%0,103,303,243,243,49271K27
19/06/202315,94%0,443,203,303,203,34142K31
16/06/2023-3,16%-0,092,762,802,702,85121K27
15/06/2023-2,40%-0,072,853,282,653,49430K30
14/06/202329,20%0,662,922,602,603,0390K23
13/06/2023-12,06%-0,312,262,492,252,4958K105
12/06/202316,82%0,372,572,152,102,57163K72
09/06/202345,70%0,692,202,001,872,24178K29
07/06/202317,97%0,231,511,301,301,90219K76
06/06/202316,36%0,181,281,091,091,2847K10
05/06/202312,24%0,121,101,151,101,203K4
02/06/20234,26%0,040,981,120,781,126K8
01/06/20232,17%0,020,940,930,930,9421K12
31/05/20230,00%0,000,920,920,920,925K1
30/05/2023-15,60%-0,170,921,000,921,009282
26/05/202321,11%0,191,091,151,001,1922K8
25/05/2023-18,18%-0,200,900,900,900,9011K1
24/05/202342,86%0,331,101,091,071,1027K6
23/05/20232,67%0,020,770,770,770,777701
22/05/2023-8,54%-0,070,750,750,750,751501
19/05/20235,13%0,040,820,900,820,957K7
18/05/20230,00%0,000,780,740,740,786K6
17/05/2023-35,00%-0,420,780,470,471,0521K15
16/05/202315,38%0,161,201,051,051,205K3
15/05/202338,67%0,291,040,750,751,101K3
12/05/2023-16,67%-0,150,750,750,750,757501
11/05/202328,57%0,200,900,880,880,906K4
10/05/2023-1,41%-0,010,700,690,670,706K8
09/05/20234,41%0,030,710,640,640,718K5
08/05/20231,49%0,010,680,720,680,722K3
05/05/202311,67%0,070,670,530,510,6773K74
04/05/202320,00%0,100,600,510,510,685K8
03/05/2023-16,67%-0,100,500,500,500,506001
02/05/2023-31,82%-0,280,600,600,570,602K6
20/04/2023-2,22%-0,020,880,880,880,883K1
19/04/2023-19,64%-0,220,900,880,830,904K5
18/04/202334,94%0,291,120,980,621,122M22
17/04/2023-2,35%-0,020,830,850,830,898K11
14/04/202314,86%0,110,850,850,850,855K2
13/04/202319,35%0,120,740,730,730,745K3
04/04/2023-10,14%-0,070,620,700,620,701K3
03/04/202338,00%0,190,690,690,690,698283
28/03/20230,00%0,000,500,500,500,502K1
27/03/20232,04%0,010,500,490,480,501K3
24/03/202313,95%0,060,490,420,420,5051K65
23/03/2023-15,69%-0,080,430,520,430,531K5
22/03/2023-7,27%-0,040,510,500,500,5146K8
21/03/202312,24%0,060,550,600,550,707K6
20/03/20230,00%0,000,490,550,490,908K10
17/03/2023-18,33%-0,110,490,540,450,7082K24
16/03/20230,00%0,000,600,600,600,601201
15/03/20231,69%0,010,600,600,600,6221K16
14/03/2023-30,59%-0,260,590,540,540,594K9
13/03/2023-12,37%-0,120,850,850,850,858501
10/03/2023-1,02%-0,010,970,970,970,972911
08/03/202319,51%0,160,981,000,971,0096K4
07/03/2023-18,81%-0,190,821,000,801,00129K12
06/03/20236,32%0,061,011,101,001,103K9
03/03/202311,76%0,100,950,800,800,951K4
02/03/2023-27,35%-0,320,850,940,850,944K8
01/03/2023-22,00%-0,331,170,950,951,204K4
28/02/202322,95%0,281,501,411,411,5076K3
24/02/2023-23,75%-0,381,221,341,201,3462K5
16/02/20239,59%0,141,601,601,601,609602
15/02/20230,00%0,001,461,411,411,585K6
14/02/2023-17,51%-0,311,461,451,451,467K2
13/02/20236,63%0,111,771,701,541,7739K3
10/02/202313,70%0,201,661,461,461,6810K4
09/02/2023-1,35%-0,021,461,501,461,503K3
06/02/202313,85%0,181,481,481,481,481K2
03/02/2023-0,76%-0,011,301,301,301,302601
02/02/2023-12,67%-0,191,311,311,311,315241
01/02/2023-12,79%-0,221,501,501,501,503001
26/01/2023-11,79%-0,231,721,951,651,95262K218
25/01/202314,71%0,251,951,951,951,952K1
24/01/2023-21,66%-0,471,702,121,702,12165K10
23/01/202339,10%0,612,172,192,172,253K5
19/01/20230,00%0,001,561,561,561,564681
18/01/202330,00%0,361,560,990,991,568743
16/01/2023-1,64%-0,021,201,201,201,207201
13/01/2023-4,69%-0,061,221,221,221,222K1
12/01/20233,23%0,041,281,201,201,28115K7
11/01/202312,73%0,141,241,301,241,302K3
10/01/2023-9,09%-0,111,101,121,101,123K2
06/01/202317,48%0,181,211,201,201,212412
04/01/2023-2,83%-0,031,030,900,901,035532
03/01/2023-3,64%-0,041,061,101,051,10171K31
02/01/2023-36,42%-0,631,101,001,001,102102
27/12/202237,30%0,471,731,801,501,808K11
21/12/202224,75%0,251,261,251,251,265K3
19/12/2022-2,88%-0,031,011,201,011,202K7
16/12/20224,00%0,041,041,041,041,042K3
15/12/20220,00%0,001,001,001,001,001K3
14/12/2022-31,97%-0,471,001,321,001,3214K9
13/12/202211,36%0,151,471,471,471,471471
12/12/2022-18,52%-0,301,321,701,221,70135K20
09/12/2022-8,99%-0,161,621,621,621,6513K3
08/12/2022-11,00%-0,221,781,951,781,956K4
07/12/20224,71%0,092,002,002,002,002K1
06/12/20220,53%0,011,911,911,911,9111K1
05/12/2022-9,95%-0,211,901,901,901,9011K1
02/12/2022-8,26%-0,192,112,102,102,1516K3
30/11/202221,05%0,402,302,162,162,306K5
29/11/202224,18%0,371,900,970,971,9065K5
28/11/20220,00%0,001,531,501,501,54123K7
25/11/2022-8,93%-0,151,531,601,531,60107K15
24/11/202242,37%0,501,681,701,681,702K2
22/11/2022-15,11%-0,211,181,201,181,2048K7
21/11/2022-12,03%-0,191,391,401,391,453K6
18/11/2022-9,20%-0,161,581,701,561,70221K18
17/11/2022-1,14%-0,021,741,741,741,741741
16/11/2022-4,86%-0,091,761,701,651,7668K5
14/11/202220,13%0,311,852,101,852,1014K9
11/11/2022-0,65%-0,011,541,631,491,6311K10
10/11/2022-20,51%-0,401,551,601,501,606K11
09/11/20222,63%0,051,952,051,802,056K8
08/11/20222,15%0,041,901,851,601,9012K7
07/11/2022-18,06%-0,411,861,851,702,08785K54
04/11/2022-21,18%-0,612,272,882,273,8063K53
03/11/20223,60%0,102,882,702,522,8822K5
01/11/20222,96%0,082,782,802,783,24112K16
31/10/2022-53,92%-3,162,703,052,703,056K10
28/10/202222,08%1,065,864,804,645,867K4
26/10/2022-7,87%-0,414,805,004,505,003K3
25/10/2022-22,12%-1,485,216,005,196,0031K4
24/10/2022-15,53%-1,236,696,696,696,696691
21/10/202221,85%1,427,926,956,958,0572K91
20/10/20228,33%0,506,506,006,006,504K5
19/10/202218,58%0,946,005,515,386,0022K10
18/10/20225,86%0,285,064,784,785,066K2
17/10/2022-7,72%-0,404,785,004,785,001K3
13/10/202212,61%0,585,185,145,145,206K4
11/10/2022-3,16%-0,154,604,604,604,604601
10/10/2022-19,49%-1,154,754,924,754,921K3
07/10/202228,54%1,315,905,905,905,906K1
06/10/202235,00%1,194,594,364,364,5928K6
03/10/20223,34%0,113,403,403,403,403K1
30/09/202215,44%0,443,293,293,293,291K1
29/09/2022-5,00%-0,152,852,752,582,93214K102
28/09/20220,33%0,013,002,962,663,1060K32
27/09/20220,67%0,022,993,152,993,1531K17
26/09/2022-7,76%-0,252,973,002,954,2149K22
23/09/2022-15,26%-0,583,223,703,203,7028K8
22/09/20222,43%0,093,803,753,753,8057K12
21/09/20220,82%0,033,713,713,713,717421
19/09/2022-3,16%-0,123,683,603,603,683K2
16/09/2022-0,52%-0,023,803,803,803,803801
13/09/2022-15,67%-0,713,824,253,784,252M40
08/09/2022-5,03%-0,244,534,534,534,5345K1
06/09/2022-12,48%-0,684,774,774,774,77238K1
05/09/20222,44%0,135,455,675,375,67293K57
30/08/2022-3,27%-0,185,325,355,325,35134K2
24/08/20226,80%0,355,505,505,505,507K1
18/08/202217,31%0,765,155,005,005,151K2
16/08/2022-5,18%-0,244,394,363,904,4696K139
15/08/202225,14%0,934,634,734,634,733K2
09/08/20220,00%0,003,703,703,703,701K1
08/08/202249,19%1,223,703,703,703,706K1
01/08/2022-17,33%-0,522,482,482,482,484962
29/07/20223,45%0,103,003,003,003,006002
28/07/202226,09%0,602,902,302,302,992K6
27/07/2022-0,43%-0,012,302,272,272,499363
25/07/202228,33%0,512,312,302,302,314612
21/07/2022-5,26%-0,101,801,801,801,801801
20/07/20228,57%0,151,901,901,901,901901
19/07/2022-1,69%-0,031,751,901,751,955603
18/07/202211,95%0,191,781,591,591,787K2
15/07/2022-0,62%-0,011,591,551,511,60193K24
14/07/2022-11,11%-0,201,601,541,541,604683
13/07/20220,00%0,001,801,801,801,805403
12/07/20222,86%0,051,801,751,751,808955
08/07/2022-0,57%-0,011,751,751,751,7570K15
07/07/2022-0,56%-0,011,761,751,751,7635K3
04/07/20221,72%0,031,771,851,761,90169K11
01/07/20226,75%0,111,741,751,731,92147K24
30/06/20229,40%0,141,631,601,601,6365K4
22/06/2022-11,31%-0,191,491,501,491,503K2
21/06/2022-6,67%-0,121,681,701,681,703K2
20/06/202225,00%0,361,801,801,801,802K1
17/06/2022-34,25%-0,751,441,501,441,501K3
10/06/2022-2,67%-0,062,191,901,902,2025K4
03/06/2022-6,25%-0,152,252,202,202,25114K7
11/05/202235,59%0,632,402,402,402,402401
25/04/2022-12,38%-0,251,771,701,701,77170K11
22/04/2022-10,62%-0,242,022,002,002,022K3
31/03/202250,67%0,762,262,612,242,611K6
17/03/2022-25,00%-0,501,501,501,501,501501
16/03/2022-23,08%-0,602,002,002,002,006002
08/03/20220,00%0,002,602,602,602,601K1
07/03/2022--2,602,702,602,701K3


*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