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: ABEVP15

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: abevp15

Opção ABEVP15 - AMBEV S/A

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/04/2024-0,58%-0,011,721,721,721,7217K1
18/04/2024-1,14%-0,021,731,731,731,731731
17/04/20242,94%0,051,751,751,751,757K4
15/04/20241,19%0,021,701,701,701,702K2
12/04/20242,44%0,041,681,671,671,682K4
05/04/202464,00%0,641,641,671,641,674K3
03/04/2024-32,89%-0,491,001,001,001,0010001
01/04/20247,97%0,111,491,501,491,507492
28/03/2024-8,00%-0,121,381,391,381,399702
25/03/20244,17%0,061,501,501,501,507501
20/03/20247,46%0,101,441,381,381,442822
15/03/20243,08%0,041,341,341,341,342681
14/03/2024-2,99%-0,041,301,301,301,303901
13/03/2024-4,29%-0,061,341,271,271,342K3
01/03/20244,48%0,061,401,501,401,502K4
29/02/202436,73%0,361,341,401,321,405K4
28/02/2024-19,67%-0,240,980,980,980,981K1
26/02/2024-2,40%-0,031,221,201,201,221K3
23/02/20243,31%0,041,251,251,251,251K2
22/02/2024-5,47%-0,071,211,201,201,212K2
21/02/2024-5,19%-0,071,281,281,281,281281
19/02/20245,47%0,071,351,351,351,351K3
16/02/20243,23%0,041,281,281,281,283841
15/02/20245,98%0,071,241,241,241,243721
06/02/2024-5,65%-0,071,171,161,161,172K3
02/02/20245,98%0,071,241,241,241,241K1
31/01/20241,74%0,021,171,200,761,201K3
29/01/202421,05%0,201,151,101,101,151K2
26/01/2024-18,80%-0,220,950,950,950,957602
25/01/20243,54%0,041,171,181,171,184K5
24/01/20241,80%0,021,131,101,101,164K7
23/01/20240,00%0,001,111,091,051,115K9
22/01/2024-3,48%-0,041,110,950,801,1528K69
18/01/20243,60%0,041,151,101,101,152K3
16/01/20243,74%0,041,111,111,101,111K3
15/01/2024-2,73%-0,031,071,071,071,073211
12/01/20242,80%0,031,101,101,101,104401
11/01/20244,90%0,051,071,081,071,088K2
08/01/20240,00%0,001,021,001,001,025043
04/01/20242,00%0,021,021,001,001,025042
02/01/20240,00%0,001,001,001,001,005001
28/12/2023-0,99%-0,011,001,001,001,004K1
27/12/2023-19,20%-0,241,010,980,981,0114K4
20/12/20238,70%0,101,251,251,251,251251
19/12/20239,52%0,101,151,151,151,151151
14/12/20236,06%0,061,051,051,051,052101
13/12/2023-7,48%-0,080,990,990,990,991K2
11/12/20230,00%0,001,071,071,071,073212
08/12/2023-4,46%-0,051,071,471,071,477892
07/12/20231,82%0,021,121,121,121,121121
05/12/2023-5,98%-0,071,101,001,001,104214
04/12/20231,74%0,021,171,171,171,171171
01/12/2023-11,54%-0,151,151,221,081,225753
30/11/2023-5,11%-0,071,301,301,301,301301
29/11/20239,60%0,121,371,371,371,371371
28/11/2023-3,85%-0,051,251,151,151,253652
27/11/20233,17%0,041,301,301,301,307801
24/11/20230,00%0,001,261,261,261,265K1
23/11/2023-2,33%-0,031,261,261,261,263781
22/11/2023-5,15%-0,071,291,361,291,366662
21/11/20237,94%0,101,361,261,261,366K5
20/11/2023-1,56%-0,021,261,301,261,303822
17/11/2023-5,19%-0,071,281,261,261,282K8
16/11/202313,45%0,161,351,351,351,355K1
14/11/2023-6,30%-0,081,191,211,151,211K3
13/11/2023-3,05%-0,041,271,271,271,273811
10/11/20231,55%0,021,311,321,311,3226K2
08/11/2023-4,44%-0,061,291,201,151,291K6
03/11/2023-25,00%-0,451,351,401,251,413K7
30/10/20232,86%0,051,801,731,731,808722
27/10/20234,17%0,071,751,751,741,7527K4
26/10/2023-2,33%-0,041,681,681,681,688401
25/10/2023-1,15%-0,021,721,721,721,721721
24/10/20231,75%0,031,741,741,741,742K1
23/10/20232,40%0,041,711,711,711,718551
20/10/20232,45%0,041,671,671,671,675K2
19/10/2023-1,81%-0,031,631,641,631,6415K9
18/10/20238,50%0,131,661,601,591,6811K8
17/10/20234,08%0,061,531,471,471,5312K5
16/10/20238,89%0,121,471,481,471,484K2
11/10/2023-2,88%-0,041,351,421,351,421K3
10/10/2023-0,71%-0,011,391,391,391,396K4
09/10/2023-6,67%-0,101,401,441,401,443K2
05/10/20233,45%0,051,501,401,401,502K2
29/09/20231,40%0,021,451,431,401,452K4
28/09/2023-7,14%-0,111,431,441,431,442K4
26/09/20232,67%0,041,541,551,311,5514K12
25/09/20233,45%0,051,501,491,401,503K3
22/09/20237,41%0,101,451,401,401,503K4
21/09/20233,85%0,051,351,351,351,352K3
20/09/2023-2,99%-0,041,301,301,301,307K1
19/09/2023-10,67%-0,161,341,291,291,4017K6
18/09/202311,11%0,151,501,501,501,503001
15/09/20230,00%0,001,351,351,351,362K4
14/09/20232,27%0,031,351,331,331,355K6
13/09/202310,00%0,121,321,251,251,327K5
12/09/2023-9,09%-0,121,201,311,201,315K10
11/09/20238,20%0,101,321,331,321,337972
08/09/2023-1,61%-0,021,221,241,221,322K3
04/09/2023-4,62%-0,061,241,311,231,313K3
31/08/202315,04%0,171,301,101,101,307K13
30/08/2023-5,83%-0,071,131,151,131,153K3
28/08/20230,00%0,001,201,201,201,201K1
25/08/20232,56%0,031,201,171,171,3824K19
24/08/202327,17%0,251,171,050,991,171K6
23/08/2023-23,33%-0,280,921,020,921,113053
22/08/202320,00%0,201,201,051,031,203283
18/08/2023-13,79%-0,161,001,101,001,1015K3
17/08/2023-0,85%-0,011,161,401,101,418K7
16/08/20231,74%0,021,171,101,101,172K4
15/08/20234,55%0,051,151,151,151,151151
14/08/20234,76%0,051,101,101,101,102202
11/08/2023-16,00%-0,201,051,051,051,055K1
09/08/202315,74%0,171,251,141,141,259525
08/08/20230,00%0,001,081,081,081,086481
07/08/20235,88%0,061,081,051,051,082K10
04/08/2023-0,97%-0,011,021,021,021,071K4
03/08/20234,04%0,041,030,990,971,0911K6
02/08/2023-1,00%-0,010,990,970,920,996K6
01/08/20230,00%0,001,001,001,001,002001
31/07/20234,17%0,041,001,000,971,0019K6
28/07/2023-9,43%-0,100,961,000,961,001K3
27/07/20237,07%0,071,061,051,011,1413K25
26/07/20232,06%0,020,991,140,991,141K3
25/07/2023-3,00%-0,030,971,100,971,105K6
24/07/202314,94%0,131,000,930,931,109K16
21/07/2023-12,12%-0,120,870,940,870,9415K12
20/07/2023-11,61%-0,130,991,050,991,1518K11
19/07/202312,00%0,121,121,051,051,1223K4
18/07/2023-4,76%-0,051,001,001,001,005K1
17/07/20230,00%0,001,051,051,051,052K2
14/07/20230,96%0,011,051,051,051,051051
13/07/20230,97%0,011,041,030,881,042K4
12/07/2023-6,36%-0,071,031,081,001,082K5
11/07/202310,00%0,101,101,051,041,127K7
10/07/2023-2,91%-0,031,001,001,001,0010001
07/07/20230,00%0,001,031,031,031,052K4
06/07/202319,77%0,171,031,031,031,035K2
05/07/2023-10,42%-0,100,860,910,860,911772
04/07/202310,34%0,090,960,880,880,963683
03/07/2023-3,33%-0,030,870,970,870,978163
29/06/20231,12%0,010,900,900,900,902K1
26/06/20231,14%0,010,890,930,890,9413K6
23/06/20232,33%0,020,881,000,851,002K14
22/06/2023-8,51%-0,080,860,950,861,153K4
21/06/2023-4,08%-0,040,940,950,940,951K4
20/06/20231,03%0,010,980,930,900,985K6
19/06/20234,30%0,040,970,950,951,273K9
16/06/2023-2,11%-0,020,930,930,930,931K1
15/06/2023-3,06%-0,030,951,150,951,1713K4
14/06/20231,03%0,010,980,980,980,989801
13/06/2023-11,82%-0,130,971,040,931,0434K21
12/06/202310,00%0,101,101,001,001,108302
09/06/2023-4,76%-0,051,001,051,001,053K5
06/06/2023-10,26%-0,121,051,181,051,181K5
05/06/20231,74%0,021,171,201,171,201K2
02/06/2023-2,54%-0,031,151,161,151,164K5
01/06/2023-0,84%-0,011,181,191,171,1912K7
31/05/20234,39%0,051,191,191,171,2113K10
30/05/20235,56%0,061,141,141,141,154584
29/05/2023-4,42%-0,051,081,121,081,134K7
26/05/20232,73%0,031,131,071,051,137K8
25/05/2023-0,90%-0,011,101,061,061,107K6
24/05/2023-2,63%-0,031,111,141,071,143K7
23/05/20230,88%0,011,141,151,081,205K8
22/05/20230,89%0,011,131,121,101,1811K16
19/05/2023-1,75%-0,021,121,181,101,1813K4
18/05/20231,79%0,021,141,141,141,154K3
17/05/20231,82%0,021,121,101,081,122K9
16/05/20231,85%0,021,101,081,081,101K3
15/05/2023-10,00%-0,121,081,061,061,116K5
12/05/20230,00%0,001,201,051,051,201K2
11/05/20231,69%0,021,201,101,091,2011K8
10/05/20237,27%0,081,181,101,101,293573
09/05/2023-3,51%-0,041,101,101,101,105505
08/05/2023-0,87%-0,011,141,151,141,1510K6
05/05/20230,88%0,011,151,181,101,294K6
04/05/2023-0,87%-0,011,141,051,051,1523K8
03/05/2023-5,74%-0,071,151,151,121,294K7
02/05/20230,00%0,001,221,301,211,308K6
28/04/2023-0,81%-0,011,221,221,201,226K6
27/04/2023-1,60%-0,021,231,251,071,2517K12
26/04/20234,17%0,051,251,201,201,416K6
25/04/20235,26%0,061,201,301,181,3118K14
24/04/20235,56%0,061,141,081,081,2029K48
20/04/20231,89%0,021,081,051,051,2113K11
19/04/2023-22,63%-0,311,061,101,061,102K5
18/04/202330,48%0,321,371,301,051,4313K9
17/04/2023-23,36%-0,321,051,111,051,113K6
14/04/202315,13%0,181,371,191,111,3723K18
13/04/20237,21%0,081,191,201,171,251K5
12/04/20230,91%0,011,111,151,051,1512K21
11/04/2023-5,98%-0,071,101,171,091,3955K118
10/04/2023-0,85%-0,011,171,131,131,2516K20
06/04/2023-1,67%-0,021,181,171,151,1812K6
05/04/2023--1,201,201,201,206001


*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