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: IBOVV110

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: ibovv110

Opção IBOVV110 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/10/2023183,33%11,0017,0035,0016,0035,0011K3
16/10/2023-93,02%-80,006,0021,006,0021,001K2
13/10/202343,33%26,0086,0083,0083,0086,005K6
11/10/2023-40,00%-40,0060,0080,0060,00102,0043K14
10/10/2023-51,22%-105,00100,00119,0099,00160,00227K32
09/10/2023-19,61%-50,00205,00290,00168,00325,00523K66
06/10/2023-49,00%-245,00255,00700,00255,00831,003M231
05/10/202319,90%83,00500,00418,00298,00591,001M31
04/10/2023-35,35%-228,00417,00570,00397,00650,002M87
03/10/2023132,01%367,00645,00320,00265,00680,00479K52
02/10/202335,61%73,00278,00237,00235,00315,00114K37
29/09/2023-29,31%-85,00205,00246,00200,00261,00163K57
28/09/2023-53,45%-333,00290,00500,00290,00500,00194K10
27/09/20231,47%9,00623,00482,00440,00730,001M192
26/09/202359,48%229,00614,00422,00422,00614,00859K31
25/09/2023-4,47%-18,00385,00400,00350,00400,0040K4
22/09/20233,33%13,00403,00301,00301,00403,00242K9
21/09/2023151,61%235,00390,00285,00285,00400,00456K103
20/09/2023-29,55%-65,00155,00205,00140,00205,00186K18
19/09/2023-18,52%-50,00220,00245,00209,00261,00573K110
18/09/2023-12,90%-40,00270,00230,00220,00283,00366K35
15/09/20234,03%12,00310,00274,00255,00310,00327K38
14/09/20235,67%16,00298,00300,00250,00301,00537K108
13/09/2023-30,02%-121,00282,00343,00274,00353,0097K17
12/09/2023-16,91%-82,00403,00360,00342,00403,00756K169
11/09/2023-29,71%-205,00485,00558,00485,00558,00340K54
08/09/20237,81%50,00690,00815,00690,00815,00129K16
06/09/202318,08%98,00640,00550,00491,00650,001M30
05/09/20231,88%10,00542,00572,00542,00572,00253K2
04/09/2023-33,33%-266,00532,00562,00532,00562,001M2
31/08/202333,00%198,00798,00767,00710,00825,0080K16
30/08/20239,09%50,00600,00596,00596,00600,00240K5
29/08/2023-29,49%-230,00550,00570,00550,00575,0056K27
28/08/2023-8,88%-76,00780,00779,00779,00780,00312K2
25/08/202336,31%228,00856,00849,00825,00871,00221K24
23/08/2023-30,30%-273,00628,00789,00628,00789,00712K4
22/08/2023-31,95%-423,00901,00901,00901,00901,00315K1
21/08/20231,30%17,001.324,001.291,001.291,001.324,001M2
17/08/202338,31%362,001.307,001.015,001.001,001.307,00498K43
16/08/2023-16,37%-185,00945,001.076,00945,001.088,00172K15
15/08/202318,95%180,001.130,001.040,00992,001.130,00208K9
14/08/20236,15%55,00950,00980,00950,001.015,00535K4
11/08/202312,02%96,00895,00784,00784,00949,001M15
08/08/20230,25%2,00799,00990,00797,001.000,00514K20
07/08/2023-24,10%-253,00797,001.007,00797,001.007,00661K83
04/08/202329,47%239,001.050,00895,00759,001.070,00801K44
03/08/2023-16,82%-164,00811,00678,00660,00811,0019K10
02/08/202338,30%270,00975,00872,00872,00975,0089K21
31/07/2023-21,40%-192,00705,00735,00687,00745,0071K16
28/07/2023-12,91%-133,00897,00954,00877,001.094,00940K36
27/07/202352,59%355,001.030,00900,00885,001.030,00124K32
26/07/20233,53%23,00675,00675,00675,00675,0010K2
25/07/2023-29,13%-268,00652,00592,00582,00652,00143K63
21/07/2023-29,34%-382,00920,001.000,00920,001.000,002K2
19/07/2023-6,13%-85,001.302,001.404,001.302,001.404,00186K2
17/07/20231,99%27,001.387,001.621,001.387,001.621,00105K9
14/07/2023-26,49%-490,001.360,001.310,001.301,001.383,0028K7
11/07/202342,64%553,001.850,001.750,001.750,001.850,00362K7
07/07/2023-23,25%-393,001.297,001.297,001.297,001.297,004K1
06/07/202334,55%434,001.690,001.610,001.610,001.700,00659K37
05/07/2023-15,02%-222,001.256,001.469,001.256,001.479,0039K10
04/07/20237,80%107,001.478,001.435,001.424,001.478,0017K4
03/07/2023-13,77%-219,001.371,001.370,001.370,001.371,00411K2
29/06/2023-14,05%-260,001.590,001.590,001.590,001.590,005K1
27/06/202316,79%266,001.850,001.800,001.800,001.850,0067K4
26/06/20232,66%41,001.584,001.650,001.584,001.740,00113K8
23/06/2023-2,83%-45,001.543,001.555,001.521,001.555,0037K7
22/06/202316,85%229,001.588,001.650,001.588,001.740,00217K17
21/06/2023-13,71%-216,001.359,001.351,001.351,001.359,0014K4
20/06/202312,90%180,001.575,001.575,001.575,001.575,0032K2
19/06/2023-12,81%-205,001.395,001.377,001.377,001.395,0035K2
16/06/20236,67%100,001.600,001.600,001.600,001.600,0027K3
15/06/2023-29,15%-617,001.500,001.464,001.464,001.500,00244K8
07/06/2023-40,06%-1.415,002.117,002.115,002.105,002.117,0025K4
01/06/2023-2,73%-99,003.532,003.586,003.523,003.605,003M119
26/05/2023-6,92%-270,003.631,003.631,003.631,003.631,00182K1
25/05/2023-3,61%-146,003.901,003.908,003.763,003.908,00527K3
24/05/202310,27%377,004.047,004.047,004.047,004.047,008K1
22/05/2023-6,40%-251,003.670,003.692,003.670,003.701,001M46
18/05/2023-4,92%-203,003.921,003.921,003.921,003.921,00157K1
17/05/2023-0,72%-30,004.124,004.124,004.124,004.124,0045K1
16/05/2023-16,92%-846,004.154,004.154,004.154,004.154,00249K1
10/05/20235.782,35%4.915,005.000,005.000,005.000,005.000,0050K1
11/10/2022-21,30%-23,0085,0050,0018,0085,0042K22
10/10/2022-6,09%-7,00108,0066,0066,00130,00659K19
07/10/202225,00%23,00115,0085,0085,00115,0010K4
06/10/2022-30,30%-40,0092,001,001,0099,0024K5
05/10/2022-49,81%-131,00132,00180,00123,00242,00787K23
04/10/2022-28,92%-107,00263,00160,00160,00272,00135K37
03/10/2022-86,58%-2.387,00370,001.087,00320,001.087,00788K63
30/09/2022-39,88%-1.829,002.757,004.339,002.700,004.339,004M212
29/09/202223,95%886,004.586,004.300,004.054,004.975,00940K29
28/09/2022-2,30%-87,003.700,003.782,003.584,003.952,002M31
27/09/202212,94%434,003.787,002.850,002.850,003.800,002M65
26/09/202242,08%993,003.353,002.337,002.337,003.353,004M93
23/09/202296,01%1.156,002.360,001.899,001.809,002.462,001M45
22/09/2022-36,53%-693,001.204,001.462,001.204,001.867,002M110
21/09/20227,30%129,001.897,001.788,001.518,001.974,002M59
20/09/2022-12,00%-241,001.768,002.012,001.647,002.012,002M72
19/09/2022-38,37%-1.251,002.009,003.600,002.009,003.600,001M88
16/09/20226,71%205,003.260,003.468,003.088,003.545,005M144
15/09/20222,38%71,003.055,002.950,002.810,003.267,001M14
14/09/2022-0,50%-15,002.984,003.075,002.722,003.075,0013M13
13/09/202238,59%835,002.999,002.736,002.303,002.999,00919K51
12/09/2022-18,22%-482,002.164,002.211,002.057,002.238,00978K64
09/09/2022-30,02%-1.135,002.646,002.946,002.562,002.946,002M19
08/09/2022-0,50%-19,003.781,003.551,003.521,003.812,003M9
06/09/202229,65%869,003.800,003.679,003.679,003.800,00654K2
05/09/2022-9,87%-321,002.931,002.863,002.726,003.026,00245K13
02/09/2022-25,31%-1.102,003.252,002.992,002.878,003.252,0071K5
01/09/202216,95%631,004.354,004.214,004.214,004.361,00429K5
31/08/20229,37%319,003.723,003.532,003.503,003.723,00436K4
30/08/202221,57%604,003.404,003.051,003.051,003.404,0074K4
29/08/2022-6,04%-180,002.800,003.200,002.800,003.200,0024K2
26/08/20229,84%267,002.980,002.468,002.457,003.047,00143K13
25/08/2022-3,18%-89,002.713,002.514,002.495,002.713,0060K5
24/08/2022-7,95%-242,002.802,002.815,002.586,002.922,00390K11
23/08/2022-17,51%-646,003.044,003.350,002.992,003.350,00141K7
22/08/20226,68%231,003.690,003.896,003.477,003.896,0021K3
19/08/202252,38%1.189,003.459,002.679,002.677,003.459,00817K29
18/08/2022-8,06%-199,002.270,002.382,002.270,002.431,00179K12
17/08/2022-7,87%-211,002.469,002.977,002.300,002.977,002M29
16/08/2022-13,72%-426,002.680,002.985,002.680,002.985,00240K19
15/08/2022-0,26%-8,003.106,003.518,003.016,003.522,001M42
12/08/2022-23,11%-936,003.114,003.347,003.114,003.347,0052K4
11/08/2022-15,91%-766,004.050,003.684,003.684,004.050,003M2
09/08/2022-1,55%-76,004.816,004.710,004.710,005.000,00442K20
08/08/2022-13,99%-796,004.892,005.136,004.892,005.136,0050K2
05/08/2022-36,86%-3.320,005.688,005.437,005.437,005.688,0056K2
28/06/2022-4,17%-392,009.008,009.008,009.008,009.008,0018K1
17/06/202295,83%4.600,009.400,009.400,009.400,009.400,003M1
31/05/20228,60%380,004.800,004.800,004.800,004.800,00312K1
27/05/2022-23,32%-1.344,004.420,004.300,004.300,004.510,00214K7
29/04/2022-0,17%-10,005.764,005.764,005.764,005.764,0052K1
22/04/2022--5.774,005.774,005.774,005.774,0046K1


*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