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: BOVAX215

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: bovax215

Opção BOVAX215 - ISHARES BOVA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/05/2024-2,28%-0,135,587,005,407,00261K121
03/05/2024-7,90%-0,495,715,805,665,8087K9
02/05/2024-6,77%-0,456,206,546,206,5413K4
30/04/20247,26%0,456,657,406,647,40107K8
29/04/2024-4,47%-0,296,206,456,206,4511K2
26/04/2024-11,82%-0,876,497,506,017,5071K19
25/04/20241,52%0,117,367,607,367,82464K9
22/04/2024-3,33%-0,257,257,257,257,2515K2
19/04/2024-3,85%-0,307,507,487,257,5285K6
18/04/20241,30%0,107,807,907,808,15735K1.203
17/04/20240,00%0,007,707,555,658,00637K15
16/04/20241,32%0,107,708,007,608,1028K12
15/04/20242,98%0,227,607,117,117,6053K15
12/04/202412,50%0,827,386,946,947,4526K15
11/04/20243,14%0,206,566,366,366,6048K9
10/04/20248,16%0,486,365,735,736,4924K6
09/04/2024-2,81%-0,175,886,005,806,0016K9
08/04/2024-13,69%-0,966,056,406,056,4011K6
05/04/20244,63%0,317,016,706,707,0114K6
04/04/20244,69%0,306,706,005,616,70286K16
03/04/2024-1,54%-0,106,407,006,407,003K5
02/04/2024-1,52%-0,106,507,006,507,001K3
01/04/20249,63%0,586,607,006,237,0091K8
28/03/2024-5,94%-0,386,026,306,006,30230K7
27/03/2024-14,67%-1,106,407,506,407,509K6
26/03/202413,64%0,907,507,367,367,507372
25/03/2024-0,15%-0,016,606,706,607,412K6
22/03/20245,76%0,366,616,506,506,6113K2
21/03/20245,04%0,306,256,006,006,3551K10
20/03/2024-6,59%-0,425,956,125,886,1962K11
19/03/2024-6,32%-0,436,376,106,006,5522K17
18/03/2024-2,86%-0,206,806,806,806,809K1
15/03/20247,20%0,477,007,107,007,109K4
14/03/20240,46%0,036,536,506,126,8067K94
13/03/2024-1,66%-0,116,506,506,506,6020K5
12/03/2024-9,45%-0,696,616,806,616,828K5
11/03/20243,55%0,257,307,217,137,302K75
08/03/20249,30%0,607,057,476,807,556K11
07/03/20242,38%0,156,456,606,406,662K8
06/03/2024-2,48%-0,166,306,206,156,3015K4
05/03/20240,16%0,016,466,316,316,505K4
04/03/2024-5,70%-0,396,456,826,396,8221K6
01/03/20249,44%0,596,845,955,956,846222
29/02/20245,93%0,356,256,005,956,3038K11
28/02/20248,26%0,455,905,555,556,0414K13
27/02/2024-7,31%-0,435,455,355,315,4510K7
26/02/2024-3,61%-0,225,885,905,875,90621K19
23/02/20247,58%0,436,105,605,606,104K6
22/02/2024-4,71%-0,285,675,955,675,953K7
21/02/20242,94%0,175,955,905,905,959233
20/02/2024-3,67%-0,225,785,965,785,964K2
19/02/2024-2,28%-0,146,006,696,006,6918K7
16/02/2024-10,10%-0,696,146,146,146,144K4
15/02/2024-4,48%-0,326,837,106,837,108K4
14/02/20246,72%0,457,157,007,007,8037K5
09/02/2024-1,47%-0,106,706,706,706,703351
08/02/20243,98%0,266,806,706,706,807K2
06/02/2024-8,53%-0,616,546,546,546,54651
02/02/20243,17%0,227,157,007,007,4068K9
01/02/20242,06%0,146,936,936,936,9328K1
31/01/2024-3,00%-0,216,796,796,796,792K1
30/01/20243,55%0,247,006,886,867,004284
29/01/20245,30%0,346,767,296,767,292K2
26/01/2024-5,03%-0,346,426,826,426,886K5
25/01/20242,74%0,186,766,766,766,766761
24/01/2024-12,27%-0,926,587,506,587,5066K4
23/01/20247,14%0,507,507,207,207,509K2
22/01/2024-3,31%-0,247,007,007,007,0071
19/01/20240,56%0,047,247,507,247,507K2
18/01/20240,56%0,047,207,227,208,207K19
17/01/20245,29%0,367,167,007,007,3051K72
16/01/2024-1,45%-0,106,806,806,726,8031K11
15/01/20241,47%0,106,906,876,876,905K4
12/01/20240,29%0,026,806,756,556,8720K19
11/01/20242,88%0,196,786,756,756,8126K19
10/01/2024-1,64%-0,116,596,756,556,80169K11
09/01/20247,20%0,456,706,506,506,714K10
08/01/2024-6,72%-0,456,256,906,256,904K2
05/01/20240,00%0,006,706,806,306,801K8
04/01/20246,35%0,406,706,476,477,3066K11
03/01/2024-5,26%-0,356,306,606,206,601K4
02/01/20242,47%0,166,656,306,306,9016K11
28/12/20237,27%0,446,496,205,846,4916K22
27/12/20231,00%0,066,055,205,206,909K10
26/12/2023-3,23%-0,205,995,975,976,5014K23
22/12/2023-7,34%-0,496,196,456,106,6840K15
21/12/2023-0,30%-0,026,686,686,686,681K2
20/12/20233,08%0,206,706,476,007,8070K8
19/12/20230,00%0,006,506,406,406,8011K3
18/12/2023-9,09%-0,656,506,786,506,9090K9
15/12/2023-3,38%-0,257,157,157,157,157151
14/12/2023-2,63%-0,207,406,805,787,4014K31
13/12/2023-11,63%-1,007,608,216,9811,1210K6
12/12/202310,26%0,808,608,608,608,608601
11/12/2023-6,02%-0,507,807,867,808,1010K3
08/12/20230,00%0,008,308,308,308,30831
07/12/2023-2,35%-0,208,308,558,308,556K2
06/12/20236,25%0,508,508,508,508,508501
05/12/2023-5,88%-0,508,008,008,008,103K4
04/12/202312,58%0,958,507,897,898,5010K41
01/12/2023-3,94%-0,317,557,557,557,557551
30/11/2023-1,75%-0,147,867,907,867,907874
29/11/20230,38%0,038,007,957,808,007K8
28/11/2023-5,12%-0,437,978,407,858,405K11
27/11/20232,44%0,208,408,908,408,902K3
24/11/20232,50%0,208,208,208,008,2544K7
23/11/2023-1,96%-0,168,008,057,818,0514K9
22/11/2023-0,24%-0,028,167,807,708,219K21
21/11/20235,82%0,458,188,058,008,183K8
20/11/2023-6,76%-0,567,738,307,739,0024K48
17/11/2023-0,12%-0,018,298,408,258,4531K12
16/11/2023-4,60%-0,408,308,718,108,7126K6
14/11/2023-15,53%-1,608,708,828,408,824K4
13/11/20233,00%0,3010,3010,3010,3010,301K1
10/11/2023-3,38%-0,3510,0010,0010,0010,0054K2
09/11/2023-4,17%-0,4510,3510,9010,3510,903K3
08/11/20232,86%0,3010,8013,0010,4013,0044K9
07/11/2023-3,93%-0,4310,5011,0010,5011,5033K2.024
06/11/2023-0,64%-0,0710,9311,1010,9311,1013K2
03/11/2023-12,00%-1,5011,0012,5011,0012,505K9
01/11/2023-6,58%-0,8812,5012,5010,9912,8013K29
31/10/2023-2,69%-0,3713,3813,7513,3813,7514K46
30/10/202325,00%2,7513,7514,0013,7514,004K3
26/10/2023-12,97%-1,6411,0011,2011,0011,202552
25/10/2023-6,37%-0,8612,6413,5012,6413,5065411
24/10/20230,75%0,1013,5014,7013,2514,7016K103
23/10/20230,75%0,1013,4013,8013,4013,8083K4
20/10/20236,40%0,8013,3013,2413,1513,3047K3
19/10/20234,17%0,5012,5012,7912,2512,8411K21
13/10/20234,35%0,5012,0012,0012,0012,0017K2
11/10/2023-0,86%-0,1011,5011,5511,5011,5546K3
10/10/2023-6,45%-0,8011,6011,7511,6011,75246K5
09/10/2023-4,17%-0,5412,4010,5010,0012,4034K5
06/10/20231,41%0,1812,9413,5012,9413,505K2
04/10/2023-3,33%-0,4412,7612,7612,7612,761K1
03/10/20237,49%0,9213,2013,0013,0013,2027K4
02/10/2023-3,31%-0,4212,2812,2511,1412,658K12
27/09/20230,00%0,0012,7013,0012,7013,0028K3
26/09/20235,83%0,7012,7012,5012,4712,7048K32
25/09/2023-7,69%-1,0012,0012,0012,0012,002K1
22/09/20235,69%0,7013,0012,9512,9513,0012K3
21/09/202311,31%1,2512,3012,3012,0012,9058K6
19/09/20231,38%0,1511,0511,0011,0011,059932
18/09/20232,35%0,2510,9010,9010,9010,903271
15/09/2023-11,25%-1,3510,6510,5010,5010,7524K6
13/09/2023-7,69%-1,0012,0011,0011,0012,007K3
08/09/202310,17%1,2013,0013,0013,0013,001301
06/09/20235,36%0,6011,8011,7011,7011,804K2
05/09/20230,00%0,0011,2011,2011,2011,202K1
04/09/2023-8,57%-1,0511,2012,0111,2012,015K2
31/08/202310,86%1,2012,2511,8011,8012,2511K11
30/08/20230,45%0,0511,0511,5011,0511,509K4
29/08/2023-8,94%-1,0811,0011,0011,0011,003K1
28/08/20237,00%0,7912,0812,1012,0812,1030K4
24/08/2023-1,66%-0,1911,2911,2411,2411,295K2
23/08/2023-10,66%-1,3711,4811,2011,2012,0061K4
21/08/20231,98%0,2512,8512,7512,7512,85514
18/08/20230,00%0,0012,6012,6012,6012,608K1
17/08/20230,80%0,1012,6012,5512,5512,604K3
16/08/20232,54%0,3112,5011,8011,8012,5017K7
15/08/20232,61%0,3112,1912,2012,1912,202563
14/08/20231,54%0,1811,8811,8411,7511,881K19
11/08/20235,03%0,5611,7011,4011,4011,90139K3
10/08/20230,36%0,0411,1411,4510,0611,4570K8
09/08/20231,09%0,1211,1011,5011,1011,5030K2
08/08/2023-0,18%-0,0210,9811,4510,9812,19110K14
07/08/20233,29%0,3511,0011,1511,0011,2020K69
03/08/20236,39%0,6410,6510,0110,0110,65109K5
02/08/2023-9,00%-0,9910,0110,8010,0110,8033K3
01/08/20239,45%0,9511,0011,0010,9811,002K3
31/07/2023-2,33%-0,2410,0510,0410,0411,996K5
27/07/20235,65%0,5510,2910,0010,0010,293K2
26/07/20231,04%0,109,749,959,749,9558K4
25/07/2023-2,63%-0,269,6410,008,0110,00104K5
24/07/2023-9,01%-0,989,9010,509,9010,50140K270
21/07/2023-4,56%-0,5210,8810,7810,7010,884K28
20/07/2023-6,17%-0,7511,4011,5511,4011,555K4
19/07/20234,74%0,5512,1512,0611,6512,153K18
18/07/20230,00%0,0011,6012,2011,1012,2043K9
06/07/20235,17%0,5711,6011,6411,6011,642K2
05/07/20230,18%0,0211,0311,0311,0311,033521
04/07/2023-5,98%-0,7011,0111,0111,0111,011101
30/06/20234,09%0,4611,7111,0911,0911,717K2
29/06/2023-6,64%-0,8011,2511,2511,2511,252K1
28/06/20236,45%0,7312,0512,0512,0512,052K1
27/06/20231,07%0,1211,3212,0011,3212,005792
22/06/20234,48%0,4811,2011,5011,0811,5013K5
21/06/2023-2,10%-0,2310,7210,6010,5011,0061K37
20/06/2023-0,45%-0,0510,9511,0010,9511,0025K2
19/06/20233,29%0,3511,0010,1510,1511,002K2
16/06/2023-7,39%-0,8510,6510,7510,6511,0042K3
15/06/2023-4,17%-0,5011,5011,5011,5011,506K2
13/06/20234,35%0,5012,0012,0012,0012,001K1
12/06/2023-2,54%-0,3011,5012,107,4512,1047K9
09/06/2023-1,67%-0,2011,8012,0011,8013,803K3
07/06/20230,00%0,0012,0011,9011,9012,0012K2
06/06/2023-11,11%-1,5012,0013,0012,0013,0051K5
02/06/2023-11,76%-1,8013,5013,5013,3513,508K4
31/05/20230,66%0,1015,3015,5015,3015,557K5
30/05/20235,56%0,8015,2014,7614,7615,204K8
29/05/20234,12%0,5714,4014,3014,3014,407772
26/05/2023-4,62%-0,6713,8314,0013,6814,005K4
25/05/20230,00%0,0014,5014,5014,5014,6011K4
24/05/20232,91%0,4114,5014,5014,5014,506K1
23/05/2023-1,54%-0,2214,0914,0914,0914,097K1
22/05/20232,21%0,3114,3116,6211,6916,6216K6
19/05/2023-4,11%-0,6014,0014,6014,0014,606K5
18/05/20230,69%0,1014,6015,0014,5215,0033K6
17/05/2023-0,89%-0,1314,5015,0014,3515,0017K14
16/05/20230,00%0,0014,6314,6314,6314,6316K1
15/05/2023-1,88%-0,2814,6314,6114,6114,635K3
12/05/20230,74%0,1114,9115,0014,9115,183K5
11/05/2023-1,33%-0,2014,8015,5014,8015,501K2
10/05/2023-3,23%-0,5015,0015,1015,0015,753K3
09/05/2023-1,71%-0,2715,5015,5015,5015,5016K1
08/05/2023-14,06%-2,5815,7715,8015,7015,8035K4
04/05/20230,82%0,1518,3518,0018,0018,352K3
03/05/20233,12%0,5518,2018,0018,0018,202K3
02/05/20233,82%0,6517,6517,6017,6017,8023K3
28/04/2023-1,16%-0,2017,0017,0017,0017,00171
27/04/2023-0,86%-0,1517,2017,3716,9117,379773
26/04/20232,06%0,3517,3517,1917,1017,5086K11
25/04/2023-5,56%-1,0017,0017,0016,3517,2299K7
24/04/202312,22%1,9618,0016,0016,0018,0016K3
20/04/2023-0,99%-0,1616,0415,8915,8916,0424K4
19/04/20234,52%0,7016,2016,0916,0016,206K5
18/04/2023-0,64%-0,1015,5015,5015,5015,50461
17/04/20231,04%0,1615,6015,0014,6115,60168K22
14/04/20230,98%0,1515,4415,7015,1916,00366K12
13/04/2023-1,35%-0,2115,2915,0915,0915,3786K5
12/04/2023-1,27%-0,2015,5015,2014,6315,50401K22
11/04/2023-12,78%-2,3015,7016,2015,7016,204K5
10/04/20230,06%0,0118,0018,0018,0018,007K3
06/04/2023-2,76%-0,5117,9917,7717,7717,9921K4
05/04/20237,56%1,3018,5018,5018,5018,5031K1
04/04/2023-7,58%-1,4117,2019,4917,2019,4917K3
03/04/20236,34%1,1118,6119,5018,0019,506K5
31/03/20237,43%1,2117,5018,5117,0018,5117K4
30/03/2023-6,97%-1,2216,2917,4716,2917,4733K13
29/03/2023-1,63%-0,2917,5118,0017,5118,1119K4
28/03/20231,71%0,3017,8018,0017,7018,0053K10
27/03/2023-9,28%-1,7917,5018,9017,5018,9043K3
24/03/2023-3,55%-0,7119,2922,5017,0022,5021K24
23/03/20237,58%1,4120,0018,8018,1020,0014K31
22/03/20232,42%0,4418,5918,3918,1018,5952K11
21/03/20231,11%0,2018,1517,9017,9018,30205K17
20/03/20233,16%0,5517,9518,0417,9518,4825K38
17/03/20234,95%0,8217,4017,0017,0017,4211K21
16/03/2023-4,16%-0,7216,5817,1016,5018,118K15
15/03/20230,00%0,0017,3018,2017,2518,4010K9
14/03/20230,00%0,0017,3017,0016,0017,3035K3
13/03/20238,12%1,3017,3015,0515,0517,5446K13
10/03/20233,90%0,6016,0016,8916,0017,003K4
09/03/20230,65%0,1015,4015,0015,0015,4264K7
08/03/2023-8,33%-1,3915,3015,7015,0015,7010K9
07/03/20237,68%1,1916,6915,9015,9016,6917K4
06/03/2023-1,90%-0,3015,5015,8015,4515,8050K9
03/03/2023-1,99%-0,3215,8015,9915,7515,995K9
02/03/20232,03%0,3216,1215,9915,9016,1211K5
01/03/20232,93%0,4515,8015,6615,5016,56175K16
28/02/20232,27%0,3415,3514,9514,9015,3518K9
27/02/20230,07%0,0115,0115,1014,9815,4550K13
24/02/20232,88%0,4215,0014,1414,1415,4069K24
23/02/2023-1,15%-0,1714,5814,5014,2015,0025K34
22/02/20236,12%0,8514,7513,5113,5115,2528K73
17/02/20234,91%0,6513,9013,6213,5014,0152K26
16/02/2023-4,40%-0,6113,2513,7413,2514,4017K26
15/02/2023-1,00%-0,1413,8614,0013,4014,25115K43
14/02/20234,87%0,6514,0013,7013,4914,0162K20
13/02/2023-1,91%-0,2613,3514,5013,3016,0053K93
10/02/2023-2,44%-0,3413,6114,0013,6114,1695K124
09/02/20236,08%0,8013,9513,3213,1014,4072K19
08/02/2023-4,71%-0,6513,1513,9213,1013,92147K34
07/02/20231,47%0,2013,8013,6013,4013,9357K227
06/02/20231,64%0,2213,6013,6413,3215,6964K23
03/02/20230,22%0,0313,3813,3613,2513,8922K39
02/02/202310,79%1,3013,3512,7012,4313,35462K51
01/02/2023-1,23%-0,1512,0512,9012,0513,1130K21
31/01/2023-4,39%-0,5612,2012,7612,2012,7628K30
30/01/20231,51%0,1912,7612,7412,4013,9821K17
27/01/20233,88%0,4712,5711,5511,5512,6510K9
26/01/20230,00%0,0012,1013,5011,9013,5069K20
25/01/2023-3,28%-0,4112,1012,7012,0012,70278K29
24/01/2023-3,02%-0,3912,5112,7012,5013,0126K27
23/01/2023-1,15%-0,1512,9012,6012,4013,0026K16
20/01/20234,32%0,5413,0513,5612,9013,5622K7
19/01/2023-1,18%-0,1512,5113,0312,5113,8535K140
18/01/2023-6,57%-0,8912,6613,9212,6613,92100K31
17/01/2023-3,70%-0,5213,5514,4013,4014,4020K8
16/01/20234,22%0,5714,0714,0714,0714,075901
13/01/20232,51%0,3313,5013,5013,5013,507K2
12/01/20232,09%0,2713,1712,9012,9013,174K5
11/01/2023-2,64%-0,3512,9013,1012,8814,7514K14
10/01/2023-3,28%-0,4513,2513,9013,2013,9046K12
09/01/2023-1,08%-0,1513,7013,6513,5014,89131K16
06/01/2023-1,91%-0,2713,8514,3013,6814,9932K12
05/01/2023-5,43%-0,8114,1214,6514,1214,6516K11
04/01/2023-3,68%-0,5714,9315,0014,9315,004K2
03/01/202310,01%1,4115,5015,0014,4015,506K24
02/01/20232,03%0,2814,0915,0014,0015,0024K77
29/12/20220,80%0,1113,8113,3013,2314,008K13
28/12/2022-2,14%-0,3013,7013,7013,4113,7014K8
27/12/2022-2,03%-0,2914,0013,8513,8514,006K2
26/12/20221,71%0,2414,2914,2514,2014,335K6
23/12/2022-1,40%-0,2014,0514,2013,9914,2031K16
22/12/2022-1,72%-0,2514,2514,1514,0014,254K5
21/12/2022-15,20%-2,6014,5014,5014,2515,0051K28
20/12/202212,87%1,9517,1015,1514,1018,00146K10
19/12/2022-3,99%-0,6315,1515,7814,9718,80215K19
16/12/20228,83%1,2815,7815,7015,5018,80497K25
13/12/2022-1,36%-0,2014,5014,5014,5014,501K1
09/12/20221,80%0,2614,7014,6014,6014,706K4
08/12/20223,14%0,4414,4414,4414,4414,441K1
07/12/20220,72%0,1014,0013,9013,9014,0015K2
06/12/20226,11%0,8013,9014,0013,9014,002K2
02/12/2022-0,68%-0,0913,1013,3012,8713,4584K5
01/12/20220,53%0,0713,1913,0513,0013,1926K3
30/11/2022--13,1213,0012,8013,2066K6


*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