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
menu


Histórico da opção: VALEJ80

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 2025 e 2026

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: valej80

Opção VALEJ80 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/06/2025-14,29%-0,010,060,060,060,072K7
18/06/2025-30,00%-0,030,070,100,070,101212
17/06/2025-50,00%-0,100,100,110,100,111925
16/06/202553,85%0,070,200,350,130,3546512
12/06/20250,00%0,000,130,130,130,131301
11/06/2025-18,75%-0,030,130,160,130,164493
10/06/2025-5,88%-0,010,160,170,160,173884
09/06/20250,00%0,000,170,170,170,17171
03/06/2025-10,53%-0,020,170,190,170,196064
02/06/2025-5,00%-0,010,190,200,190,20774
30/05/2025-13,04%-0,030,200,220,200,221K6
29/05/202515,00%0,030,230,240,220,243215
28/05/2025-20,00%-0,050,200,220,200,22422
27/05/2025-3,85%-0,010,250,260,250,262763
26/05/202513,04%0,030,260,240,240,271M17
22/05/2025-23,33%-0,070,230,300,230,302K12
21/05/2025-14,29%-0,050,300,310,280,713K12
20/05/2025-50,00%-0,350,350,360,340,363K10
19/05/20250,00%0,000,700,700,700,703501
16/05/202579,49%0,310,700,370,370,709963
15/05/2025-51,25%-0,410,390,410,390,419603
14/05/20250,00%0,000,800,800,800,804802
06/05/20250,00%0,000,800,800,800,80801
05/05/2025-5,88%-0,050,800,850,330,855K10
30/04/20250,00%0,000,850,850,850,858501
28/04/2025-5,56%-0,050,850,850,850,85851
24/04/2025-10,00%-0,100,900,900,900,906301
22/04/2025100,00%0,501,001,001,001,001001
16/04/2025-35,06%-0,270,500,620,500,626173
14/04/202540,00%0,220,770,800,750,804673
10/04/20257,84%0,040,550,530,530,9030K25
09/04/202530,77%0,120,510,510,510,5112K10
08/04/2025-7,14%-0,030,390,390,390,461K7
04/04/2025-56,70%-0,550,420,500,410,56449K23
03/04/2025-16,38%-0,190,970,880,880,977668
01/04/2025-10,08%-0,131,161,091,091,173K4
28/03/2025-7,19%-0,101,291,351,291,367K6
27/03/20257,75%0,101,391,391,391,392782
26/03/20255,74%0,071,291,291,291,291291
25/03/2025-5,43%-0,071,221,221,221,221221
18/03/20250,78%0,011,291,281,281,293863
17/03/202528,00%0,281,281,781,281,785623
14/03/202525,00%0,201,001,001,001,001001
13/03/20258,11%0,060,800,800,800,80801
12/03/2025-13,95%-0,120,740,740,740,742961
11/03/202517,81%0,130,860,760,700,994774
10/03/2025-6,41%-0,050,730,820,730,828122
07/03/2025-2,50%-0,020,780,780,780,78781
06/03/20253,90%0,030,800,870,800,873K4
05/03/2025-23,00%-0,230,770,810,770,923274
28/02/20250,00%0,001,001,001,001,001001
27/02/20250,00%0,001,001,001,001,001001
26/02/202523,46%0,191,001,001,001,001001
25/02/2025-26,36%-0,290,810,960,810,961K2
24/02/2025-0,90%-0,011,101,101,101,102202
21/02/20250,91%0,011,111,261,111,264593
20/02/202515,79%0,151,101,141,051,141K3
19/02/20252,15%0,020,950,950,950,959501
18/02/20250,00%0,000,930,930,930,93931
17/02/20259,41%0,080,930,830,830,946K7
13/02/2025-5,56%-0,050,850,830,800,852483
12/02/20254,65%0,040,900,900,900,901801
11/02/2025-14,85%-0,150,861,010,861,019215
10/02/2025-3,81%-0,041,011,981,011,982992
06/02/202511,70%0,111,051,011,011,052062
05/02/20254,44%0,040,940,940,940,94941
30/01/202521,62%0,160,901,000,901,001902
28/01/2025-1,33%-0,010,740,740,740,74741
23/01/2025-28,57%-0,300,751,050,701,051K11
22/01/20250,00%0,001,051,051,051,052101
17/01/20253,96%0,041,051,031,011,101K4
16/01/202517,44%0,151,010,870,871,011882
10/01/202511,69%0,090,860,810,810,861K2
09/01/2025-4,94%-0,040,770,810,770,817164
08/01/2025-8,99%-0,080,810,850,810,853354
07/01/2025-11,88%-0,120,891,000,891,003K11
06/01/2025-8,18%-0,091,011,111,001,112K13
03/01/2025-21,43%-0,301,101,201,101,201K2
02/01/2025-3,45%-0,051,401,651,391,653K5
30/12/2024-0,68%-0,011,451,501,451,503K2
27/12/2024-11,52%-0,191,461,501,461,507353
26/12/20243,12%0,051,651,521,521,652K3
23/12/20246,67%0,101,601,661,601,661K2
20/12/20240,00%0,001,501,501,501,503K4
19/12/2024-25,00%-0,501,501,551,461,554K5
17/12/2024-7,41%-0,162,002,102,002,746843
16/12/20243,85%0,082,162,001,752,1613K11
13/12/20240,48%0,012,082,082,082,082081
12/12/2024-16,87%-0,422,072,492,072,492K6
11/12/2024-8,79%-0,242,492,732,492,733K5
09/12/202448,37%0,892,733,092,493,093K5
06/12/2024-10,24%-0,211,842,001,512,001K3
05/12/2024-4,65%-0,102,051,991,992,058082
04/12/2024-9,28%-0,222,152,292,152,298903
03/12/2024-4,44%-0,112,372,442,372,445K4
02/12/20247,36%0,172,482,482,482,482481
29/11/202413,24%0,272,312,392,312,399404
28/11/2024-7,27%-0,162,042,032,032,132K4
27/11/20242,33%0,052,202,262,202,264462
26/11/2024-5,70%-0,132,152,282,152,282K4
25/11/20245,07%0,112,282,302,282,304582
22/11/20241,88%0,042,172,021,982,321K5
21/11/2024-5,33%-0,122,132,012,002,1377K16
19/11/20240,00%0,002,252,252,252,252K1
18/11/20249,76%0,202,252,042,002,3028K19
14/11/2024-1,91%-0,042,052,082,002,22483K19
13/11/2024-12,18%-0,292,092,372,092,374K5
12/11/2024-16,49%-0,472,382,602,382,604K6
11/11/2024-10,94%-0,352,852,902,802,906K7
08/11/2024-26,94%-1,183,203,992,933,9924K20
07/11/202422,69%0,814,384,304,304,7016K11
06/11/2024-7,99%-0,313,573,813,503,814K7
05/11/2024-5,37%-0,223,884,153,864,1533K10
04/11/2024-4,65%-0,204,104,204,004,204K4
29/10/20245,13%0,214,304,254,254,3022K5
28/10/20242,25%0,094,094,263,634,2619K8
25/10/202430,72%0,944,003,603,604,001K2
24/10/20245,52%0,163,063,063,063,063061
23/10/2024-14,96%-0,512,903,602,903,6012K6
22/10/2024-8,33%-0,313,413,723,413,723K5
21/10/2024-5,10%-0,203,723,923,553,9214K9
17/10/2024-2,00%-0,083,924,003,924,001K2
16/10/20243,63%0,144,004,004,004,008002
15/10/2024-9,81%-0,423,864,053,804,059K5
14/10/2024-4,89%-0,224,284,503,934,502K4
11/10/20248,70%0,364,504,504,504,509K4
10/10/20243,50%0,144,144,203,954,9929K10
09/10/20242,56%0,104,003,953,955,343K8
08/10/2024-24,27%-1,253,905,193,905,3021K17
07/10/2024-6,36%-0,355,155,105,105,151K2
04/10/2024--5,505,505,505,505501


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito