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: IBOVV114

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: ibovv114

Opção IBOVV114 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20242.268,75%1.815,001.895,001.835,001.835,001.895,0079K8
17/10/2023-42,86%-60,0080,00140,0035,00140,00541K43
16/10/2023-61,64%-225,00140,00225,00125,00225,00387K4
13/10/202365,91%145,00365,00206,00203,00445,00299K32
11/10/2023-45,95%-187,00220,00426,00207,00426,0085K30
10/10/2023-57,16%-543,00407,00680,00407,00680,002M141
09/10/2023-22,95%-283,00950,001.402,00806,001.506,003M78
06/10/2023-28,52%-492,001.233,002.062,001.180,002.776,001M75
05/10/202314,54%219,001.725,001.553,001.318,002.008,002M20
04/10/2023-22,17%-429,001.506,001.690,001.377,001.977,003M51
03/10/202388,78%910,001.935,001.243,001.050,001.977,006M45
02/10/202351,18%347,001.025,00861,00861,001.125,00144K11
29/09/2023-29,96%-290,00678,00679,00643,00830,00396K26
28/09/2023-45,00%-792,00968,001.425,00968,001.425,002M68
27/09/202313,40%208,001.760,001.316,001.190,002.048,003M80
26/09/202348,66%508,001.552,001.265,001.265,001.590,0013M112
25/09/2023-9,92%-115,001.044,001.117,001.044,001.124,001M36
22/09/2023-0,60%-7,001.159,001.005,00942,001.175,001M14
21/09/2023133,67%667,001.166,00920,00886,001.166,00348K77
20/09/2023-34,43%-262,00499,00637,00428,00637,00209K20
19/09/202319,28%123,00761,00700,00622,00763,002M37
18/09/2023-8,99%-63,00638,00621,00532,00721,0073K23
15/09/202316,64%100,00701,00610,00593,00705,0018K9
14/09/2023-19,22%-143,00601,00610,00564,00676,002M294
13/09/2023-18,51%-169,00744,00841,00647,00874,00396K27
12/09/2023-21,29%-247,00913,001.124,00817,001.124,002M69
11/09/2023-27,95%-450,001.160,001.376,001.137,001.406,001M46
08/09/202313,78%195,001.610,001.583,001.512,001.644,004M23
06/09/202330,17%328,001.415,001.402,001.357,001.415,003M6
05/09/2023-6,21%-72,001.087,001.273,001.087,001.281,00143K11
04/09/2023-1,70%-20,001.159,001.033,001.032,001.159,00210K5
01/09/2023-27,13%-439,001.179,001.249,001.179,001.264,00240K30
31/08/202328,01%354,001.618,001.525,001.460,001.634,0046K9
30/08/202315,12%166,001.264,001.130,001.107,001.264,003M4
29/08/2023-17,38%-231,001.098,001.195,001.097,001.261,003M23
28/08/2023-28,78%-537,001.329,001.529,001.329,001.633,0055K14
25/08/202323,41%354,001.866,001.560,001.560,001.866,00110K22
24/08/202318,77%239,001.512,001.340,001.240,001.512,0040K11
23/08/2023-24,94%-423,001.273,001.438,001.240,001.438,00238K31
22/08/2023-27,09%-630,001.696,001.931,001.696,001.933,00131K7
21/08/202310,50%221,002.326,002.240,002.213,002.382,0067K10
18/08/2023-10,23%-240,002.105,002.451,002.061,002.451,00122K8
17/08/202316,96%340,002.345,002.018,002.018,002.345,001M9
15/08/20237,33%137,002.005,001.724,001.669,002.005,00244K29
14/08/20236,99%122,001.868,001.691,001.691,001.876,007M14
08/08/202343,00%525,001.746,001.728,001.687,001.746,0026K5
03/08/2023-4,31%-55,001.221,001.210,001.210,001.252,0015K4
01/08/2023-7,54%-104,001.276,001.287,001.269,001.334,0015K4
27/07/202333,20%344,001.380,001.380,001.380,001.380,006M2
25/07/2023-29,76%-439,001.036,00928,00928,001.096,00798K6
21/07/2023-35,11%-798,001.475,001.597,001.467,001.597,0018K4
19/07/202316,09%315,002.273,002.263,002.263,002.277,0036K7
18/07/2023-0,61%-12,001.958,001.963,001.958,001.963,0012K2
03/07/2023-13,44%-306,001.970,001.970,001.970,001.970,009M1
30/06/202311,73%239,002.276,002.276,002.276,002.276,005K1
21/06/2023-3,14%-66,002.037,002.037,002.037,002.037,006K1
19/06/20230,96%20,002.103,002.103,002.103,002.103,0021K10
15/06/2023-11,44%-269,002.083,002.187,002.083,002.187,0013K2
14/06/2023-9,95%-260,002.352,002.406,002.352,002.473,00259K3
09/06/2023-18,81%-605,002.612,002.611,002.611,002.612,00209K2
07/06/2023-2,25%-74,003.217,002.961,002.961,003.217,00252K3
06/06/2023526,86%2.766,003.291,003.476,003.291,003.476,0034K4
11/10/202214,38%66,00525,00539,00261,00642,003M128
10/10/202214,75%59,00459,0010,0010,00568,002M33
07/10/202216,62%57,00400,00253,00253,00400,00189K5
06/10/2022-31,94%-161,00343,00341,00269,00350,0064K5
05/10/2022-40,71%-346,00504,00591,00450,00731,00399K17
04/10/2022-22,73%-250,00850,00681,00584,00900,00554K33
03/10/2022-85,33%-6.400,001.100,001.936,001.090,001.936,003M53
29/09/202227,12%1.600,007.500,007.500,007.500,007.500,008K1
27/09/20223,44%196,005.900,005.900,005.900,005.900,0059K1
26/09/202242,81%1.710,005.704,004.471,004.315,005.779,002M13
23/09/202252,68%1.378,003.994,003.720,003.720,004.500,00414K9
22/09/2022-20,82%-688,002.616,003.260,002.616,003.555,00318K16
21/09/2022-5,52%-193,003.304,003.444,003.191,003.444,0050K3
20/09/2022-31,62%-1.617,003.497,003.554,003.329,003.954,001M14
15/09/20221,67%84,005.114,005.099,005.016,005.505,001M11
14/09/20222,76%135,005.030,005.023,005.023,005.080,0061K3
13/09/202229,63%1.119,004.895,004.438,004.050,004.895,00637K21
12/09/2022-36,05%-2.129,003.776,003.558,003.341,003.776,00437K10
06/09/202230,96%1.396,005.905,005.314,005.314,006.012,00697K6
05/09/2022-22,27%-1.292,004.509,004.740,004.509,004.740,00417K4
01/09/2022-1,73%-102,005.801,005.799,005.733,006.660,00394K17
31/08/202214,31%739,005.903,005.359,005.061,005.985,003M39
30/08/202215,14%679,005.164,004.383,004.351,005.191,00191K10
29/08/2022-3,96%-185,004.485,004.436,004.375,004.485,0088K5
26/08/202213,74%564,004.670,003.905,003.905,004.670,00124K8
25/08/2022-4,29%-184,004.106,004.049,004.028,004.286,00164K8
24/08/2022-7,68%-357,004.290,004.388,004.284,004.388,0065K3
23/08/2022-12,75%-679,004.647,004.627,004.563,004.695,0093K4
22/08/20225,09%258,005.326,005.716,005.326,005.716,00117K5
19/08/202239,50%1.435,005.068,004.323,004.323,005.068,00424K16
18/08/2022-6,25%-242,003.633,003.746,003.633,003.844,001M19
17/08/2022-9,93%-427,003.875,004.428,003.741,004.428,003M24
16/08/2022-3,43%-153,004.302,004.507,004.118,004.507,001M26
15/08/2022-5,29%-249,004.455,005.250,004.455,005.290,002M27
12/08/2022-20,27%-1.196,004.704,004.704,004.704,004.704,0024K1
11/08/20222,20%127,005.900,005.900,005.900,005.900,001M1
10/08/2022--5.773,005.773,005.773,005.773,0029K1


*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