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: IBOVV115

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: ibovv115

Opção IBOVV115 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/01/202425,00%500,002.500,002.500,002.500,002.500,0085K1
16/01/2024-4,76%-100,002.000,002.000,002.000,002.000,00122K2
15/01/2024-8,70%-200,002.100,002.100,002.100,002.150,00595K4
11/01/20249,52%200,002.300,002.300,002.300,002.300,00184K3
10/01/2024-4,55%-100,002.100,002.100,002.100,002.100,00143K2
09/01/202410,00%200,002.200,002.100,002.100,002.200,00112K2
08/01/2024-20,00%-500,002.000,002.000,002.000,002.000,0016K1
05/01/20240,00%0,002.500,002.500,002.500,002.500,00292K3
04/01/20241.011,11%2.275,002.500,002.500,002.500,002.500,00125K1
17/10/202333,93%57,00225,00350,0061,00350,00535K52
16/10/2023-70,78%-407,00168,00300,00157,00300,00327K241
13/10/202368,13%233,00575,00348,00300,00680,005M221
11/10/2023-45,45%-285,00342,00499,00342,00628,00590K94
10/10/2023-53,52%-722,00627,00745,00614,00745,00867K62
09/10/2023-15,69%-251,001.349,001.890,001.140,002.077,002M135
06/10/2023-28,64%-642,001.600,002.687,001.568,003.311,002M83
05/10/20233,13%68,002.242,002.021,001.850,002.500,0054K14
04/10/2023-13,90%-351,002.174,002.180,001.831,002.500,002M84
03/10/202384,31%1.155,002.525,001.600,001.412,002.525,002M89
02/10/202317,60%205,001.370,001.248,001.248,001.552,005M113
29/09/2023-7,54%-95,001.165,00852,00841,001.172,004M155
28/09/2023-43,37%-965,001.260,001.403,001.187,001.409,003M117
27/09/20237,33%152,002.225,001.591,001.570,002.480,003M40
26/09/202348,92%681,002.073,001.595,001.535,002.132,002M49
25/09/2023-5,95%-88,001.392,001.440,001.377,001.500,00762K37
22/09/20230,68%10,001.480,001.216,001.216,001.480,002M29
21/09/2023124,09%814,001.470,001.200,001.160,001.490,003M134
20/09/2023-28,15%-257,00656,00649,00567,00667,002M113
19/09/20239,60%80,00913,00864,00772,00966,005M99
18/09/2023-5,13%-45,00833,00790,00698,00893,00668K84
15/09/202315,53%118,00878,00810,00787,00882,001M16
14/09/2023-18,19%-169,00760,00770,00732,00833,001M97
13/09/2023-15,47%-170,00929,001.018,00749,001.064,003M186
12/09/2023-21,61%-303,001.099,001.300,001.020,001.300,001M67
11/09/2023-26,02%-493,001.402,001.685,001.398,001.685,003M95
08/09/20239,54%165,001.895,002.005,001.850,002.131,00274K11
06/09/202325,36%350,001.730,001.423,001.423,001.730,003M48
05/09/2023-1,71%-24,001.380,001.555,001.283,001.701,001M56
04/09/20232,41%33,001.404,001.260,001.180,001.404,00110K29
01/09/2023-29,11%-563,001.371,001.417,001.351,001.506,00404K29
31/08/202329,80%444,001.934,001.622,001.570,001.950,002M159
30/08/202311,03%148,001.490,001.268,001.268,001.490,002M8
29/08/2023-18,47%-304,001.342,001.422,001.266,001.442,00423K67
28/08/2023-15,89%-311,001.646,001.800,001.639,001.800,00550K3
25/08/202332,77%483,001.957,002.038,001.933,002.087,002M55
23/08/2023-27,85%-569,001.474,001.602,001.458,001.602,0098K19
22/08/2023-22,61%-597,002.043,002.073,002.043,002.073,0062K2
21/08/202313,21%308,002.640,002.640,002.640,002.640,00132K1
18/08/2023-9,15%-235,002.332,002.340,002.332,002.351,0047K11
17/08/20236,16%149,002.567,002.100,002.100,002.567,00473K19
16/08/20235,04%116,002.418,002.000,002.000,002.418,0018K3
15/08/202310,99%228,002.302,002.153,002.049,002.302,00370K26
14/08/20238,81%168,002.074,001.993,001.929,002.074,00805K4
11/08/20234,78%87,001.906,001.700,001.700,001.906,0013K3
10/08/20230,50%9,001.819,001.570,001.570,001.819,00109K10
09/08/202313,12%210,001.810,001.765,001.765,001.810,0072K5
08/08/2023-0,19%-3,001.600,002.026,001.600,002.042,00103K18
07/08/2023-5,71%-97,001.603,001.603,001.603,001.603,00330K2
04/08/202311,40%174,001.700,001.700,001.700,001.700,003K1
03/08/2023-5,22%-84,001.526,001.357,001.357,001.526,0015K4
02/08/20230,00%0,001.610,001.610,001.610,001.610,002K1
01/08/202321,14%281,001.610,001.610,001.610,001.610,008K1
31/07/2023-21,41%-362,001.329,001.355,001.302,001.356,0024K6
28/07/20239,10%141,001.691,001.725,001.673,001.725,00447K16
27/07/202334,78%400,001.550,001.550,001.550,001.550,005M1
26/07/20232,86%32,001.150,001.163,001.150,001.246,00130K10
25/07/2023-20,54%-289,001.118,001.046,001.046,001.151,0011K4
24/07/2023-41,96%-1.017,001.407,001.619,001.269,001.619,0052K7
19/07/202310,43%229,002.424,002.424,002.424,002.424,00315K1
18/07/2023-12,48%-313,002.195,002.117,002.117,002.195,0024K2
17/07/20234,37%105,002.508,002.633,002.406,002.633,00148K21
14/07/2023-15,18%-430,002.403,002.226,002.220,002.432,0066K10
11/07/202333,00%703,002.833,002.643,002.643,003.113,00215K28
07/07/2023-18,30%-477,002.130,002.198,002.130,002.250,00174K11
06/07/202324,62%515,002.607,002.382,002.378,002.705,0099K13
05/07/2023-2,70%-58,002.092,002.131,002.025,002.200,007M108
03/07/2023-13,93%-348,002.150,002.190,002.150,002.190,00174K8
30/06/20234,69%112,002.498,002.393,002.260,002.543,00118K5
23/06/202313,62%286,002.386,002.386,002.386,002.386,007K1
21/06/2023-3,67%-80,002.100,002.292,002.100,002.292,00179K10
19/06/2023-7,55%-178,002.180,002.297,002.180,002.297,00137K7
15/06/2023-8,53%-220,002.358,002.350,002.270,002.358,00588K12
14/06/2023-14,72%-445,002.578,002.615,002.503,002.632,0082K12
13/06/20235,15%148,003.023,002.705,002.705,003.023,003M3
12/06/2023-17,34%-603,002.875,002.875,002.875,002.875,0037K1
07/06/2023-2,96%-106,003.478,003.478,003.478,003.478,0094K1
06/06/2023-43,02%-2.706,003.584,003.937,003.583,003.938,00176K21
24/05/2023583,70%5.370,006.290,006.308,006.290,006.308,005M2
11/10/202229,76%211,00920,00783,00390,001.030,008M454
10/10/2022-2,74%-20,00709,00590,00510,00866,006M43
07/10/202244,64%225,00729,00500,00385,00801,006M174
06/10/2022-30,67%-223,00504,00555,00422,00594,007M65
05/10/2022-39,42%-473,00727,001.095,00650,001.180,00673K41
04/10/2022-74,97%-3.595,001.200,00905,00858,001.296,00430K72
23/09/202256,04%1.722,004.795,004.300,004.300,005.050,001M12
22/09/2022-27,09%-1.142,003.073,003.761,003.060,004.129,001M24
21/09/2022-24,73%-1.385,004.215,003.862,003.606,004.297,001M16
14/09/20220,86%48,005.600,005.450,005.450,005.600,00552K4
13/09/202236,55%1.486,005.552,004.984,004.456,005.552,002M23
12/09/2022-22,92%-1.209,004.066,004.001,003.907,004.169,002M25
09/09/2022-18,78%-1.220,005.275,005.300,005.275,005.350,00323K3
06/09/20229,66%572,006.495,006.275,006.275,006.645,001M6
30/08/202219,37%961,005.923,004.814,004.814,006.116,00421K8
29/08/2022-2,67%-136,004.962,004.906,004.694,004.971,00616K7
26/08/202212,36%561,005.098,004.529,004.529,005.304,00277K12
25/08/2022-5,36%-257,004.537,004.519,004.509,004.599,0091K4
24/08/2022-15,38%-871,004.794,004.910,004.525,004.977,00730K14
19/08/202239,53%1.605,005.665,004.699,004.699,005.665,002M20
18/08/2022-6,84%-298,004.060,004.216,004.046,004.280,00781K20
17/08/2022-5,01%-230,004.358,004.700,004.111,004.700,007M141
16/08/2022-7,14%-353,004.588,004.974,004.588,004.979,00489K17
15/08/2022-3,27%-167,004.941,005.817,004.895,005.826,001M32
12/08/2022--5.108,005.120,005.108,005.120,0077K3


*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