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: IBOVT10

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: ibovt10

Opção IBOVT10 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
31/01/2024-82,14%-46,0010,0010,0010,0010,003K1
15/08/202312,00%6,0056,0056,0056,0056,00560K1
14/08/202342,86%15,0050,0055,0040,00119,00231K16
10/08/2023-22,22%-10,0035,0017,0010,0035,00247K334
09/08/202315,38%6,0045,0035,0035,0050,0047K20
08/08/20238,33%3,0039,0065,0035,0065,0045K15
07/08/2023-74,29%-104,0036,0060,0036,0060,0030K14
04/08/202340,00%40,00140,0075,0075,00140,00302K81
02/08/202317,65%15,00100,00118,00100,00145,00473K84
01/08/202313,33%10,0085,00100,0083,00100,00267K59
31/07/2023-68,35%-162,0075,0075,0075,0075,003751
27/07/2023125,71%132,00237,00130,00130,00237,00294K24
26/07/20230,00%0,00105,00105,00105,00105,001K1
25/07/202316,67%15,00105,00105,00105,00105,007351
24/07/2023-52,38%-99,0090,0090,0090,0090,009001
21/07/2023-29,74%-80,00189,00193,00170,00201,00527K101
20/07/2023-36,85%-157,00269,00350,00269,00350,00325K368
19/07/202325,29%86,00426,00426,00426,00426,00852K1
18/07/2023-17,07%-70,00340,00340,00340,00340,002K1
17/07/20237,89%30,00410,00520,00410,00550,004K5
14/07/202315,15%50,00380,00370,00370,00380,008K9
13/07/2023-35,29%-180,00330,00370,00318,00370,008K9
12/07/2023-13,27%-78,00510,00450,00405,00510,007K7
11/07/20236,91%38,00588,00620,00588,00837,00477K22
10/07/202312,24%60,00550,00490,00490,00550,00176K5
07/07/2023-30,99%-220,00490,00535,00490,00535,001K2
06/07/202343,72%216,00710,00700,00666,00720,00381K19
05/07/2023-11,31%-63,00494,00483,00483,00499,0018K14
04/07/20233,92%21,00557,00557,00557,00557,00167K1
03/07/2023-30,93%-240,00536,00607,00536,00607,00544K6
29/06/2023-15,19%-139,00776,00776,00776,00776,002K1
28/06/20238,16%69,00915,00900,00855,00924,002M342
27/06/2023-6,93%-63,00846,00839,00839,001.005,002M16
26/06/202313,91%111,00909,00830,00830,00909,008K3
23/06/2023-14,47%-135,00798,00798,00798,00798,00399K1
22/06/202343,10%281,00933,00929,00929,00933,006K6
21/06/2023-5,64%-39,00652,00670,00652,00670,003K3
20/06/2023-4,03%-29,00691,00698,00680,00750,005M66
19/06/2023-4,38%-33,00720,00720,00720,00720,007K1
15/06/2023-21,56%-207,00753,00752,00752,00753,00376K2
14/06/2023-12,73%-140,00960,00846,00846,00960,00865K2
13/06/20233,29%35,001.100,001.015,00991,001.133,002M14
12/06/2023-4,48%-50,001.065,001.125,001.065,001.133,00700K4
09/06/2023-20,98%-296,001.115,001.186,001.090,001.186,004M7
07/06/2023-7,17%-109,001.411,001.336,001.336,001.500,00857K13
06/06/2023-21,16%-408,001.520,001.571,001.513,001.571,002M110
05/06/2023-4,84%-98,001.928,001.928,001.928,001.928,00578K1
02/06/2023-22,76%-597,002.026,002.000,001.917,002.026,00409K34
01/06/2023-22,85%-777,002.623,002.769,002.608,002.769,00176K32
31/05/2023-3,13%-110,003.400,003.557,003.356,003.600,00385K12
30/05/202328,29%774,003.510,003.044,002.906,003.510,005M10
29/05/20236,29%162,002.736,002.914,002.736,002.914,00139K2
26/05/2023-14,40%-433,002.574,002.800,002.563,003.111,00246K41
25/05/2023-13,72%-478,003.007,002.701,002.680,003.079,00165K25
24/05/202310,88%342,003.485,003.352,003.156,003.619,003M592
23/05/2023-17,74%-678,003.143,003.143,003.143,003.143,006K1
11/05/2023-10,45%-446,003.821,003.821,003.821,003.821,00103K1
10/05/2023-8,77%-410,004.267,004.302,004.267,004.302,00463K4
08/05/2023-7,11%-358,004.677,004.676,004.676,004.677,001M2
18/04/2023-1,04%-53,005.035,005.219,005.035,005.220,003M3
17/04/2023-5,78%-312,005.088,005.088,005.088,005.088,002M1
08/03/20232,16%114,005.400,005.400,005.400,005.400,00270K1
22/02/202315,77%720,005.286,005.195,005.195,005.427,0053K5
17/02/2023228.200,00%4.564,004.566,004.566,004.566,004.566,009K1
16/08/2022-80,00%-8,002,002,002,002,00101
12/08/2022-50,00%-10,0010,0015,0010,0015,007303
11/08/2022-44,44%-16,0020,0020,0020,0020,00401
10/08/2022-43,75%-28,0036,0046,0036,0046,0012K10
09/08/2022-34,02%-33,0064,0088,0064,00103,001K12
08/08/2022-42,94%-73,0097,00100,0072,00101,001K5
05/08/2022-10,53%-20,00170,00194,00137,00211,00168K14
04/08/2022-55,61%-238,00190,00225,00130,00230,00745K89
03/08/2022-15,25%-77,00428,00576,00382,00576,00949K21
02/08/2022-41,42%-357,00505,00900,00504,00927,00843K52
01/08/202249,65%286,00862,00676,00600,00918,002M33
29/07/2022-25,58%-198,00576,00731,00432,00788,002M76
28/07/2022-27,73%-297,00774,00900,00756,001.184,001M138
27/07/2022-45,83%-906,001.071,001.550,001.037,001.640,002M225
26/07/202213,10%229,001.977,001.590,001.590,002.054,007M34
25/07/2022-25,08%-585,001.748,001.906,001.645,001.953,001M99
22/07/2022-11,43%-301,002.333,002.187,002.035,002.560,0027M1.422
21/07/2022-9,55%-278,002.634,003.240,002.547,003.413,00613K35
20/07/20220,24%7,002.912,003.180,002.672,003.183,00771K39
19/07/2022-22,64%-850,002.905,003.311,002.792,003.324,002M47
18/07/2022-0,11%-4,003.755,003.075,002.932,003.765,002M45
15/07/2022-12,99%-561,003.759,004.392,003.758,004.819,002M35
14/07/202225,54%879,004.320,004.400,004.230,004.872,003M47
13/07/2022-2,66%-94,003.441,003.558,003.035,003.671,00556K31
12/07/2022-9,34%-364,003.535,003.630,003.036,003.804,00510K26
11/07/202255,34%1.389,003.899,003.100,002.960,003.899,001M25
08/07/20228,61%199,002.510,002.200,002.067,002.595,00915K19
07/07/2022-22,97%-689,002.311,002.500,002.181,002.550,006M25
06/07/2022-16,43%-590,003.000,003.461,003.000,003.777,007M40
05/07/20227,16%240,003.590,004.000,003.486,004.400,006M40
04/07/2022-2,10%-72,003.350,003.528,003.207,003.528,0013M8
01/07/2022-6,01%-219,003.422,004.000,003.300,004.000,002M51
30/06/202218,91%579,003.641,004.200,003.488,004.200,008M16
29/06/202214,90%397,003.062,002.500,002.500,003.103,003M6
28/06/20222,22%58,002.665,002.171,002.168,002.665,001M12
27/06/2022-30,26%-1.131,002.607,003.000,002.590,003.000,008M97
24/06/2022-7,82%-317,003.738,003.592,003.366,003.938,002M56
23/06/202229,55%925,004.055,003.210,003.210,004.055,006M13
22/06/2022-5,69%-189,003.130,004.100,003.130,004.100,005M2
21/06/2022-0,98%-33,003.319,003.000,003.000,003.479,0014M23
20/06/2022-16,20%-648,003.352,004.231,003.316,004.231,0014M8
17/06/202267,36%1.610,004.000,003.052,003.052,004.000,00325K5
15/06/2022-23,05%-716,002.390,002.718,002.369,002.887,001M56
14/06/20220,03%1,003.106,003.106,003.106,003.106,002M1
13/06/202251,76%1.059,003.105,002.500,002.500,003.213,0011M129
10/06/202241,10%596,002.046,002.100,002.046,002.100,00142K3
09/06/202232,30%354,001.450,001.450,001.450,001.450,00780K1
06/06/20228,51%86,001.096,001.097,001.096,001.097,00991K2
03/06/202210,50%96,001.010,001.007,00998,001.061,0079K19
02/06/2022-17,88%-199,00914,001.021,00834,001.021,002M10
01/06/2022-2,96%-34,001.113,001.053,001.030,001.151,0093K18
31/05/2022-9,69%-123,001.147,001.147,001.147,001.147,007K1
30/05/202215,04%166,001.270,001.225,001.225,001.270,00993K2
27/05/2022-6,44%-76,001.104,001.104,001.104,001.104,006K1
26/05/2022-14,86%-206,001.180,001.180,001.180,001.180,006K1
25/05/2022-27,74%-532,001.386,001.393,001.386,001.393,001M3
20/05/2022-12,14%-265,001.918,001.925,001.842,002.110,00590K72
19/05/20229,64%192,002.183,002.509,002.183,002.509,0075K5
18/05/202212,49%221,001.991,001.933,001.928,001.991,0063K8
17/05/2022-24,68%-580,001.770,001.741,001.741,001.770,0053K5
13/05/2022-18,69%-540,002.350,002.389,002.350,002.389,00182K2
12/05/2022-8,49%-268,002.890,003.122,002.890,003.122,00159K2
11/05/20226,58%195,003.158,003.050,003.050,003.158,00387K2
10/05/2022-13,67%-469,002.963,002.963,002.963,002.963,003M1
09/05/2022-2,31%-81,003.432,003.432,003.432,003.432,001M1
05/05/202214,39%442,003.513,003.396,003.362,003.513,00113K8
04/05/2022-6,94%-229,003.071,003.250,003.071,003.250,00434K7
02/05/202227,91%720,003.300,003.300,003.300,003.300,0082K1
29/04/2022-6,52%-180,002.580,002.030,002.030,002.580,00270K3
26/04/202286,49%1.280,002.760,002.680,002.680,002.760,00409K3
08/04/2022-2,25%-34,001.480,001.480,001.480,001.480,001M1
05/04/2022-12,79%-222,001.514,001.514,001.514,001.514,00522K3
25/03/2022-31,87%-812,001.736,001.702,001.660,001.737,002M4
18/03/2022-19,85%-631,002.548,002.553,002.548,002.553,00765K2
07/03/2022--3.179,003.179,003.179,003.179,00636K1


*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