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: BOVAT109

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: bovat109

Opção BOVAT109 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/2024-5,71%-0,203,303,303,303,303K1
19/04/202417,85%0,533,503,503,503,504K1
16/04/20240,00%0,002,972,972,972,97291
20/03/2024-7,19%-0,232,972,972,972,972971
18/03/202414,29%0,403,203,003,003,20289
15/03/2024-9,68%-0,302,802,952,802,952852
14/03/2024-3,12%-0,103,103,103,103,103101
07/03/20246,67%0,203,203,203,203,208411
04/03/2024-2,60%-0,083,003,383,003,38632
29/02/20244,41%0,133,083,083,083,08301
26/02/20243,15%0,092,950,200,202,959K7
22/02/2024-45,00%-2,342,862,802,802,8628K2
20/02/202459,51%1,945,200,150,155,203K2
15/02/2024-4,12%-0,143,263,303,253,308816
14/02/2024-11,23%-0,433,403,403,403,403401
25/01/20241,32%0,053,833,853,833,857K2
12/01/2024-1,05%-0,043,783,783,783,784K1
04/01/20246,70%0,243,823,903,823,904K4
02/01/2024-10,95%-0,443,583,583,583,584K1
19/12/20235,79%0,224,023,803,804,026K2
15/12/2023-12,64%-0,553,803,763,763,8025K6
13/12/20231,16%0,054,354,354,354,356521
12/12/20232,38%0,104,304,304,304,303011
05/12/2023-2,78%-0,124,204,204,204,205K2
23/11/20231,65%0,074,324,324,324,324K2
22/11/2023-16,99%-0,874,254,254,254,253K3
08/11/2023-6,40%-0,355,125,135,125,1361429
07/11/2023-1,80%-0,105,475,505,455,507K5
06/11/20238,79%0,455,575,705,575,703K3
03/11/2023-20,00%-1,285,125,805,127,05121K10
01/11/20230,00%0,006,406,006,006,408K2
27/10/202359,60%2,396,405,005,006,406K3
23/10/2023-39,06%-2,574,014,004,004,0140010
20/10/20236,13%0,386,586,656,586,653K2
19/10/20235,80%0,346,206,256,206,258K3
17/10/2023-7,72%-0,495,865,855,855,9026K3
16/10/20236,37%0,386,356,356,356,35121
13/10/2023-0,17%-0,015,975,985,975,983582
10/10/2023-5,23%-0,335,985,985,985,982392
09/10/20233,44%0,216,316,506,316,5412K12
04/10/20230,00%0,006,106,106,106,1018K1
03/10/20231,67%0,106,106,406,106,401K2
02/10/2023-3,23%-0,206,006,166,006,162K2
29/09/2023-4,32%-0,286,206,206,206,201K1
28/09/2023-0,92%-0,066,486,506,306,651K104
27/09/20230,00%0,006,546,546,546,541961
26/09/20239,92%0,596,546,006,006,602K5
22/09/202312,05%0,645,955,955,955,954161
20/09/2023-1,67%-0,095,315,355,255,352K7
18/09/2023-1,82%-0,105,405,455,405,45162K3
15/09/2023-4,35%-0,255,505,555,505,551102
14/09/20230,88%0,055,755,805,755,806383
13/09/2023-2,56%-0,155,705,785,605,78172K17
12/09/2023-4,10%-0,255,855,895,805,8964912
11/09/2023-5,28%-0,346,106,206,106,2025K2
08/09/20239,15%0,546,446,466,446,4613K2
05/09/2023-0,67%-0,045,905,935,905,931184
04/09/2023-1,00%-0,065,945,905,855,961485
01/09/20231,69%0,106,006,006,006,0061
29/08/20232.085,19%5,635,905,925,905,922K3
18/08/2023-65,82%-0,520,270,760,231,15599K687
17/08/202329,51%0,180,790,490,240,922M1.859
16/08/2023-20,78%-0,160,610,770,260,84776K1.068
15/08/202328,33%0,170,770,400,350,79907K469
14/08/202376,47%0,260,600,420,370,63463K2.770
11/08/2023-8,11%-0,030,340,330,230,46216K423
10/08/2023-11,90%-0,050,370,350,250,42222K316
09/08/2023-8,70%-0,040,420,460,400,58271K375
08/08/202335,29%0,120,460,370,330,70459K623
07/08/2023-46,88%-0,300,340,550,340,55260K297
04/08/202382,86%0,290,640,510,300,65483K643
03/08/2023-36,36%-0,200,350,350,280,46253K1.153
02/08/202322,22%0,100,550,480,450,66143K329
01/08/202328,57%0,100,450,450,380,59176K522
31/07/2023-43,55%-0,270,350,500,350,50165K372
28/07/2023-23,46%-0,190,620,730,540,76373K593
27/07/2023131,43%0,460,810,330,330,85562K808
26/07/2023-7,89%-0,030,350,400,300,42222K818
25/07/2023-15,56%-0,070,380,380,290,38321K2.215
24/07/2023-19,64%-0,110,450,610,380,61476K1.737
21/07/2023-43,43%-0,430,561,050,551,05875K1.461
20/07/2023-16,81%-0,200,991,100,981,22850K413
19/07/20232,59%0,031,191,401,101,511M2.749
18/07/20233,57%0,041,161,201,001,36408K1.124
17/07/2023-13,85%-0,181,121,411,111,67274K698
14/07/202331,31%0,311,301,011,011,39370K519
13/07/2023-30,28%-0,430,991,400,911,40453K489
12/07/2023-5,33%-0,081,421,511,101,55409K478
11/07/20235,63%0,081,501,541,452,181M1.006
10/07/202310,94%0,141,421,341,251,51444K264
07/07/2023-22,89%-0,381,281,641,171,64905K293
06/07/202340,68%0,481,661,361,361,82564K2.080
05/07/2023-12,59%-0,171,181,371,101,40633K519
04/07/20238,00%0,101,351,311,211,39894K883
03/07/2023-23,78%-0,391,251,561,241,56839K378
30/06/20231,86%0,031,641,401,351,67526K727
29/06/2023-24,06%-0,511,611,901,542,00642K326
28/06/202315,22%0,282,121,801,602,81379K394
27/06/20236,36%0,111,841,601,602,221M308
26/06/20238,12%0,131,731,551,511,932M10.505
23/06/20230,00%0,001,601,651,461,81224K154
22/06/202321,21%0,281,601,321,321,90679K294
21/06/2023-5,71%-0,081,321,431,241,46105K262
20/06/20236,87%0,091,401,311,311,67136K111
19/06/2023-17,09%-0,271,311,591,311,5928K49
16/06/20233,95%0,061,581,581,491,7160K89
15/06/2023-12,14%-0,211,521,731,381,731M860
14/06/2023-21,72%-0,481,731,911,581,951M1.181
13/06/20235,24%0,112,211,991,982,35110K67
12/06/2023-7,08%-0,162,102,202,002,23163K50
09/06/2023-20,70%-0,592,262,702,002,70569K21
07/06/2023-5,00%-0,152,852,712,712,93276K13
06/06/2023-16,67%-0,603,003,503,003,507K11
05/06/2023-6,25%-0,243,603,503,503,934K4
02/06/2023-23,20%-1,163,844,203,704,203K12
01/06/2023-20,13%-1,265,005,235,005,23219K8
31/05/20230,97%0,066,266,176,176,26125K2
30/05/202326,53%1,306,206,206,206,2061
26/05/2023-2,00%-0,104,904,854,804,905045
23/05/2023-5,66%-0,305,004,904,805,002K7
22/05/2023-15,87%-1,005,305,105,085,303K8
12/05/2023314,47%4,786,306,106,106,31786K8
19/08/2022913,33%1,371,520,420,361,55345K151
18/08/2022-54,55%-0,180,150,220,120,32169K271
17/08/2022-48,44%-0,310,330,770,281,052M1.377
16/08/2022-36,00%-0,360,640,990,581,02879K479
15/08/2022-24,81%-0,331,002,060,892,06499K154
12/08/2022-63,26%-2,291,332,771,202,77113K248
11/08/202233,58%0,913,621,901,903,6254K47
10/08/2022-43,54%-2,092,713,912,713,91101K146
09/08/202226,32%1,004,804,354,354,8094K25
08/08/2022-38,11%-2,343,804,763,805,3323K60
05/08/20225,68%0,336,145,815,816,1416622
04/08/2022-35,52%-3,205,817,915,817,914K9
02/08/2022-8,53%-0,849,019,019,019,0191
01/08/202215,61%1,339,859,859,809,852K5
29/07/2022-8,88%-0,838,528,688,158,6834K5
28/07/2022-15,00%-1,659,3510,189,3510,1817K3
27/07/2022-2,83%-0,3211,0011,0011,0011,006K1
25/07/2022-17,49%-2,4011,3211,9911,3211,9937K2
20/07/2022-5,25%-0,7613,7213,7213,7213,724K1
15/07/2022-3,21%-0,4814,4813,8013,8015,02297K11
14/07/202213,33%1,7614,9614,9014,9015,0491K6
13/07/2022-0,60%-0,0813,2013,8212,8013,82518K14
12/07/20224,98%0,6313,2812,8312,4113,2856K25
11/07/202213,86%1,5412,6512,6412,6412,809K5
08/07/20226,62%0,6911,1111,0410,6011,1139K4
07/07/2022-22,06%-2,9510,4210,6510,3910,654K3
06/07/2022-3,74%-0,5213,3713,3713,3713,371K1
05/07/202214,42%1,7513,8913,5013,5013,89199K3
30/06/202214,96%1,5812,1413,0212,1413,07382K6
28/06/20221,54%0,1610,5610,5610,5610,562K1
27/06/2022-15,45%-1,9010,4010,4010,4010,407K1
24/06/2022-1,28%-0,1612,3012,3012,3012,3025K1
23/06/202217,88%1,8912,4612,3912,3912,4636029
21/06/2022-3,47%-0,3810,5710,5710,5710,572K1
20/06/2022-8,44%-1,0110,9511,4010,9511,4042K2
17/06/202236,22%3,1811,9611,0011,0012,21208K12
15/06/2022-8,73%-0,848,788,778,308,90222K44
14/06/202253,43%3,359,629,659,609,6585K5
10/06/202218,30%0,976,277,946,277,942K3
09/06/20220,95%0,055,305,305,305,302651
08/06/202219,86%0,875,254,984,985,33251K4
07/06/20228,42%0,344,384,604,384,63139K3
03/06/202211,60%0,424,044,054,044,098133
02/06/2022-5,97%-0,233,623,623,533,621K3
01/06/2022-6,33%-0,263,854,283,854,289K2
31/05/2022-3,29%-0,144,113,993,994,1112513
30/05/20229,54%0,374,254,194,194,304K100
27/05/2022-1,02%-0,043,883,883,883,881K1
26/05/2022--3,923,903,893,9211329


*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