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: IBOVV105

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: ibovv105

Opção IBOVV105 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/2023-34,21%-13,0025,0030,0025,0030,0010K3
10/10/2023-36,67%-22,0038,0060,0035,0060,0044K16
09/10/2023-14,29%-10,0060,0070,0055,0080,0041K17
06/10/2023-53,33%-80,0070,00180,0070,00180,003K9
05/10/202320,00%25,00150,00105,0098,00150,0030K6
04/10/2023-26,47%-45,00125,00140,00119,00140,00305K20
03/10/2023107,32%88,00170,0090,0083,00170,0022K12
02/10/20233,80%3,0082,0082,0082,0082,009022
29/09/2023-3,66%-3,0079,0070,0065,0079,0023K6
28/09/2023-45,33%-68,0082,00120,0082,00120,004K11
27/09/2023-17,13%-31,00150,00145,00145,00150,005852
26/09/202348,36%59,00181,00135,00135,00181,002K6
22/09/20236,09%7,00122,00122,00122,00122,004K2
21/09/2023155,56%70,00115,0098,0098,00115,009263
20/09/2023-43,75%-35,0045,0070,0045,0070,00454K10
19/09/2023-11,11%-10,0080,0080,0080,0080,00801
18/09/2023-18,18%-20,0090,0090,0090,0090,00901
14/09/2023-12,00%-15,00110,00117,00110,00117,007823
13/09/2023-16,67%-25,00125,00125,00125,00125,001251
12/09/2023-31,82%-70,00150,00200,00150,00200,004K5
11/09/2023-26,67%-80,00220,00220,00220,00220,001K1
08/09/202315,38%40,00300,00300,00300,00300,006001
06/09/20234,00%10,00260,00260,00260,00260,005201
05/09/20233,31%8,00250,00250,00250,00250,002K1
04/09/2023-10,70%-29,00242,00264,00242,00264,00969K2
01/09/20238,40%21,00271,00272,00271,00277,00144K27
30/08/2023-35,06%-135,00250,00250,00250,00250,006K2
25/08/202332,76%95,00385,00380,00380,00385,003M6
23/08/2023-30,79%-129,00290,00338,00290,00338,00676K2
22/08/2023-35,24%-228,00419,00485,00419,00495,003M8
17/08/202317,42%96,00647,00544,00544,00647,004K3
16/08/20230,18%1,00551,00510,00434,00551,003M20
15/08/202380,92%246,00550,00500,00430,00550,0091K24
04/08/2023-39,20%-196,00304,00305,00304,00305,00216K2
02/08/2023-40,83%-345,00500,00500,00500,00500,005001
18/07/20239,03%70,00845,00845,00845,00845,007K1
13/07/2023-1,27%-10,00775,00715,00700,00775,0036K16
12/07/2023-28,64%-315,00785,00785,00785,00785,0016K9
11/07/202338,36%305,001.100,001.000,001.000,001.100,0082K23
07/07/2023-24,64%-260,00795,00795,00795,00795,0016K8
06/07/202331,88%255,001.055,00965,00965,001.055,0079K18
05/07/2023-15,34%-145,00800,00758,00754,00800,0090K17
03/07/2023-35,10%-511,00945,00738,00738,00946,005M3
07/06/2023-21,47%-398,001.456,001.456,001.456,001.456,00379K2
02/06/2023-36,51%-1.066,001.854,001.968,001.850,001.968,001M7
24/05/202310,98%289,002.920,002.920,002.920,002.920,003K1
23/05/2023-46,90%-2.324,002.631,002.548,002.530,002.631,0038K6
03/05/202311,98%530,004.955,005.087,004.955,005.087,00191K20
28/04/202322,17%803,004.425,004.780,004.425,004.780,00726K7
12/04/2023362.100,00%3.621,003.622,003.622,003.622,003.622,0011K1
11/10/2022-96,67%-29,001,001,001,001,001008
10/10/2022-25,00%-10,0030,0052,0030,0053,00367K3
07/10/2022-25,93%-14,0040,001,001,0040,00157K24
05/10/2022-38,64%-34,0054,0076,0054,0081,0091013
04/10/2022-33,83%-45,0088,0080,0064,0092,002K5
03/10/2022-88,43%-1.017,00133,00350,00102,00350,00482K62
30/09/2022-39,12%-739,001.150,001.500,001.067,001.500,003M28
29/09/202225,27%381,001.889,001.933,001.741,002.327,005M58
28/09/2022-11,14%-189,001.508,001.750,001.438,001.750,001M19
27/09/20229,55%148,001.697,001.308,001.250,001.697,007M36
26/09/202291,71%741,001.549,001.050,00809,002.112,0011M1.385
23/09/2022108,79%421,00808,00663,00659,00992,006M133
22/09/2022-45,42%-322,00387,00500,00363,00580,00949K160
21/09/202215,10%93,00709,00706,00629,00765,002M64
20/09/2022-30,47%-270,00616,00680,00616,00745,00337K16
19/09/2022-40,93%-614,00886,001.640,00865,001.645,00695K33
16/09/202215,38%200,001.500,001.561,001.291,001.633,009M53
15/09/2022-9,34%-134,001.300,001.271,001.231,001.499,005M14
14/09/20225,29%72,001.434,001.421,001.197,001.434,001M50
13/09/202237,16%369,001.362,001.323,001.018,001.362,00672K52
12/09/2022-21,19%-267,00993,00957,00787,00993,00207K24
09/09/2022-34,41%-661,001.260,001.485,001.223,001.617,002M168
08/09/2022-5,04%-102,001.921,001.950,001.747,002.281,001M33
06/09/202241,77%596,002.023,001.821,001.821,002.083,00232K13
05/09/2022-20,37%-365,001.427,001.441,001.427,001.556,00173K8
02/09/2022-10,71%-215,001.792,001.723,001.553,001.804,00209K15
01/09/2022-6,13%-131,002.007,002.050,002.007,002.450,00267K7
31/08/202211,30%217,002.138,001.860,001.860,002.138,006M5
30/08/202221,58%341,001.921,001.896,001.896,001.921,00201K2
29/08/2022-4,01%-66,001.580,001.580,001.580,001.580,0047K1
26/08/202211,37%168,001.646,001.420,001.420,001.646,0055K6
24/08/2022-27,19%-552,001.478,001.460,001.326,001.582,00602K7
22/08/20228,67%162,002.030,002.144,002.004,002.311,00126K12
19/08/202255,67%668,001.868,001.579,001.579,001.868,0012M17
18/08/2022-8,05%-105,001.200,001.230,001.200,001.230,00153K9
17/08/2022-5,84%-81,001.305,001.650,001.229,001.650,002M9
16/08/2022-14,71%-239,001.386,001.500,001.386,001.500,0062K6
15/08/2022-7,67%-135,001.625,001.961,001.625,001.961,00253K7
12/08/2022-16,35%-344,001.760,002.165,001.760,002.165,002M10
11/08/2022-10,09%-236,002.104,002.035,002.019,002.289,00286K8
10/08/2022-16,01%-446,002.340,002.281,002.281,002.340,00104K10
09/08/2022-1,73%-49,002.786,002.795,002.786,002.996,002M6
08/08/2022-17,66%-608,002.835,003.134,002.835,003.134,0077K5
05/08/2022-1,23%-43,003.443,003.330,003.247,003.443,0060K3
04/08/2022-20,57%-903,003.486,003.836,003.432,003.852,00768K12
03/08/2022-2,44%-110,004.389,004.564,004.389,004.564,0080K3
02/08/2022-14,74%-778,004.499,005.234,004.397,005.234,00785K21
01/08/202222,24%960,005.277,004.991,004.991,005.277,0036K2
29/07/2022-13,68%-684,004.317,004.887,004.317,004.887,00648K6
28/07/2022-21,52%-1.371,005.001,005.113,004.955,005.636,00126K6
25/07/2022-2,88%-189,006.372,006.517,006.372,006.517,0064K2
08/07/20222,02%130,006.561,006.561,006.561,006.561,0033K1
07/07/2022-11,49%-835,006.431,006.489,006.431,006.489,0065K2
06/07/2022-7,26%-569,007.266,007.484,007.266,007.706,00112K3
05/07/20220,81%63,007.835,008.206,007.835,008.590,00181K11
04/07/2022-5,48%-451,007.772,007.961,007.431,008.022,0094K6
30/06/202215,30%1.091,008.223,008.223,008.223,008.223,0016K1
29/06/20223,24%224,007.132,007.133,007.132,007.133,0029K2
28/06/2022-8,50%-642,006.908,006.379,006.379,006.908,0033K2
27/06/2022-2,83%-220,007.550,007.550,007.550,007.550,0015K1
17/06/202259,48%2.898,007.770,007.770,007.770,007.770,0039K1
10/06/20228,41%378,004.872,004.907,004.872,004.907,0088K4
25/04/2022--4.494,004.494,004.494,004.494,0067K1


*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