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: IBOVR990

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: ibovr990

Opção IBOVR990 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/04/202485,71%30,0065,0065,0065,0065,00651
09/06/2023133,33%20,0035,0035,0035,0035,00701
05/06/2023-62,50%-25,0015,0015,0015,0015,003002
02/06/2023-52,94%-45,0040,0040,0040,0040,00401
01/06/2023-50,58%-87,0085,0085,0085,0085,006K2
30/05/202327,41%37,00172,00167,00167,00172,003392
23/05/20239,76%12,00135,00135,00135,00135,002K1
22/05/2023-20,65%-32,00123,00162,00123,00162,00129K11
19/05/2023-30,80%-69,00155,00177,00155,00180,0036K11
18/05/2023-14,83%-39,00224,00253,00223,00258,00600K6
17/05/2023-9,00%-26,00263,00263,00263,00263,007891
15/05/2023-19,50%-70,00289,00279,00279,00289,00605K3
11/05/2023-20,22%-91,00359,00470,00353,00470,00101K223
10/05/2023-0,88%-4,00450,00440,00435,00450,004K3
09/05/2023-13,36%-70,00454,00479,00454,00480,0016K12
08/05/2023-31,50%-241,00524,00524,00524,00524,0052K2
05/05/2023-49,64%-754,00765,00840,00765,00840,002K2
04/05/20239,12%127,001.519,001.546,001.519,001.546,0017K4
03/05/2023-1,07%-15,001.392,001.402,001.380,001.402,0015K4
02/05/202310,79%137,001.407,001.377,001.377,001.407,001M20
27/04/2023-11,37%-163,001.270,001.270,001.270,001.270,004M1
26/04/20237,74%103,001.433,001.430,001.430,001.459,00176K8
25/04/202331,03%315,001.330,001.336,001.330,001.336,00227K2
24/04/2023-3,24%-34,001.015,001.001,001.001,001.036,001M41
20/04/2023-10,27%-120,001.049,001.050,001.049,001.050,005M4
19/04/202342,56%349,001.169,001.075,001.075,001.169,006K3
18/04/2023-8,89%-80,00820,00933,00800,00933,00622K3
17/04/20232,16%19,00900,00899,00898,00900,00225K6
12/04/2023-28,20%-346,00881,00944,00881,00944,00709K4
11/04/2023-47,27%-1.100,001.227,001.489,001.220,001.505,00116K55
06/04/2023-0,98%-23,002.327,002.383,002.327,002.398,0019K3
05/04/202315,76%320,002.350,002.203,002.203,002.688,00667K30
04/04/2023-16,25%-394,002.030,001.950,001.761,002.030,00628K5
03/04/202335,49%635,002.424,002.392,002.299,002.440,00309K12
31/03/2023-5,64%-107,001.789,001.797,001.789,001.853,0033K8
30/03/2023-23,52%-583,001.896,001.967,001.802,001.971,00200K39
28/03/2023-21,80%-691,002.479,002.689,002.479,002.689,00910K2
27/03/2023-8,86%-308,003.170,003.170,003.170,003.170,0010K1
24/03/2023-13,18%-528,003.478,003.483,003.448,003.483,00139K10
23/03/202342,71%1.199,004.006,002.949,002.949,004.006,00924K7
22/03/20235,69%151,002.807,002.807,002.807,002.807,008K1
21/03/2023-4,43%-123,002.656,002.656,002.656,002.656,008K1
20/03/202310,72%269,002.779,002.779,002.779,002.779,006K1
17/03/202319,64%412,002.510,002.514,002.510,002.514,001M2
16/03/2023-24,91%-696,002.098,002.388,002.031,002.486,001M8
15/03/202323,19%526,002.794,002.751,002.741,002.931,00417K20
14/03/20238,83%184,002.268,002.335,002.268,002.335,0014K2
10/03/202317,41%309,002.084,002.077,002.077,002.084,0012K2
08/03/20231,54%27,001.775,001.775,001.775,001.775,005K1
06/03/2023-21,86%-489,001.748,001.748,001.748,001.748,005K1
01/03/202347,17%717,002.237,002.210,002.210,002.237,0027K4
23/02/2023-6,06%-98,001.520,001.520,001.520,001.520,00304K1
22/02/202337,12%438,001.618,001.618,001.618,001.618,005K1
16/02/2023-19,29%-282,001.180,001.480,001.180,001.480,0087K13
13/02/2023-2,21%-33,001.462,001.462,001.462,001.462,0066K15
09/02/202353,49%521,001.495,001.360,001.360,001.541,0036K8
23/01/2023-45,10%-800,00974,00949,00949,00974,00624K2
20/01/202310,94%175,001.774,001.774,001.774,001.774,00781K1
17/01/2023-24,75%-526,001.599,001.732,001.599,001.732,0083K17
10/01/20230,52%11,002.125,002.102,002.102,002.125,0032K5
09/01/20236,71%133,002.114,002.346,002.114,002.346,0013K2
29/12/2022-17,29%-414,001.981,001.857,001.857,001.981,0017K3
27/12/2022-32,69%-1.163,002.395,002.395,002.395,002.395,007K1
19/12/20222,71%94,003.558,003.558,003.558,003.558,0014K2
15/12/2022-13,72%-551,003.464,003.465,003.464,003.465,0028K4
14/12/202212,06%432,004.015,004.015,004.015,004.015,0016K2
12/12/202217,59%536,003.583,003.659,003.583,003.659,001M4
08/12/2022915,67%2.747,003.047,002.962,002.894,003.047,00195K22
14/06/202260,43%113,00300,00125,0080,00300,00454K6
13/06/2022149,33%112,00187,00125,00120,00235,00286K63
08/06/202225,00%15,0075,0075,0075,0075,008K2
02/06/2022-17,81%-13,0060,0060,0060,0060,001801
31/05/2022-38,66%-46,0073,0074,0073,0074,00110K2
30/05/2022-40,50%-81,00119,00119,00119,00119,00202K1
25/05/2022-25,93%-70,00200,00200,00200,00200,001K1
24/05/20222,66%7,00270,00311,00270,00400,00330K8
23/05/2022-52,61%-292,00263,00335,00263,00335,0036K4
20/05/20224,72%25,00555,00555,00555,00555,00832K1
19/05/2022-36,07%-299,00530,00725,00530,00725,002M19
18/05/2022102,20%419,00829,00520,00520,00829,00107K8
17/05/2022-25,45%-140,00410,00394,00394,00467,00821K14
16/05/2022-28,10%-215,00550,00726,00525,00750,00152K13
13/05/2022-41,20%-536,00765,00910,00765,00910,0025K10
12/05/2022-2,25%-30,001.301,001.509,001.202,001.509,00570K19
11/05/2022-23,94%-419,001.331,001.473,001.320,001.473,00178K15
10/05/2022-10,12%-197,001.750,001.856,001.750,002.049,00642K21
09/05/202219,01%311,001.947,001.856,001.825,002.060,00906K16
06/05/202244,65%505,001.636,001.917,001.339,001.997,00811K25
05/05/2022-16,53%-224,001.131,001.099,001.099,001.131,0033K7
03/05/2022-23,49%-416,001.355,001.321,001.220,001.376,00218K8
02/05/202260,71%669,001.771,001.549,001.533,001.771,00120K10
29/04/202236,72%296,001.102,00962,00962,001.115,0071K18
28/04/2022-19,40%-194,00806,00974,00755,00985,00832K10
27/04/2022-18,70%-230,001.000,001.000,001.000,001.000,006K1
26/04/2022147,48%733,001.230,001.098,001.036,001.245,00351K55
30/03/2022-51,75%-533,00497,00498,00497,00498,00596K2
21/03/2022-16,87%-209,001.030,001.060,001.030,001.060,002K2
18/03/2022-34,27%-646,001.239,001.350,001.239,001.350,001M3
16/03/2022-17,54%-401,001.885,001.885,001.885,001.885,001M1
08/03/2022--2.286,002.287,002.286,002.287,003M2


*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