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: IBOVX99

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: ibovx99

Opção IBOVX99 - IBOVESPA

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/12/2023-70,00%-35,0015,0050,0015,0050,00160K8
11/12/2023-28,57%-20,0050,0040,0035,0055,0017K32
08/12/2023-75,86%-220,0070,00240,0070,00240,00200K37
07/12/2023-17,14%-60,00290,00230,00230,00290,001M6
06/12/202370,73%145,00350,00160,00160,00350,00133K16
05/12/2023-31,67%-95,00205,00250,00205,00250,00117K8
04/12/202325,00%60,00300,00200,00200,00300,00310K38
01/12/2023-14,29%-40,00240,00345,00240,00345,00140K6
30/11/2023-37,78%-170,00280,00350,00280,00360,00431K18
29/11/202313,92%55,00450,00335,00325,00450,001M20
28/11/2023-42,75%-295,00395,00465,00395,00480,00166K33
27/11/2023-18,34%-155,00690,00745,00685,00905,002M9
24/11/202335,20%220,00845,00800,00675,00860,00252K38
23/11/2023-21,88%-175,00625,00700,00625,00700,001M3
22/11/2023-6,43%-55,00800,00640,00565,00800,005M26
21/11/202320,42%145,00855,00805,00790,001.065,0010M64
20/11/2023-27,48%-269,00710,00905,00680,00955,00733K37
17/11/2023-16,96%-200,00979,001.005,00870,001.060,00781K29
16/11/2023-30,24%-511,001.179,001.450,001.177,001.535,001M47
14/11/2023-43,69%-1.311,001.690,001.900,001.649,002.098,00790K40
13/11/2023-3,19%-99,003.001,003.210,003.001,003.210,00105K12
10/11/2023-37,88%-1.890,003.100,003.100,003.100,003.100,009K1
04/09/2023-12,05%-684,004.990,004.990,004.990,004.990,00250K1
08/08/202343,07%1.708,005.674,005.642,005.642,005.674,00238K2
31/07/2023-4,20%-174,003.966,003.960,003.960,003.966,0020K2
24/07/20233.563,72%4.027,004.140,004.492,004.080,004.492,00244K4
13/12/202220,21%19,00113,0050,0039,00357,00862K23
12/12/2022-62,40%-156,0094,0070,0070,00240,00337K9
08/12/2022150,00%150,00250,0095,0020,00250,0065K11
07/12/202244,93%31,00100,00100,00100,00100,0010001
06/12/2022-11,54%-9,0069,0069,0069,0069,00691
02/12/2022-48,00%-72,0078,00140,0077,00140,00439K3
01/12/202250,00%50,00150,00147,0096,00209,00184K10
30/11/2022-12,28%-14,00100,00114,0083,00114,00433K7
29/11/2022-50,43%-116,00114,00195,00100,00210,00863K964
28/11/2022-53,16%-261,00230,00290,00199,00291,00415K141
25/11/2022150,51%295,00491,00491,00491,00491,0049K1
24/11/2022-49,22%-190,00196,00286,00155,00286,00193K322
23/11/2022-34,47%-203,00386,00480,00367,00513,002M248
22/11/202236,98%159,00589,00413,00400,00624,00790K18
21/11/2022-38,75%-272,00430,00545,00417,00720,00600K160
18/11/20220,72%5,00702,00460,00427,00827,008M45
17/11/2022-8,65%-66,00697,00969,00697,00969,0025M123
16/11/202290,27%362,00763,00516,00516,00763,005M33
14/11/2022-34,05%-207,00401,00464,00400,00469,002M17
11/11/2022-43,23%-463,00608,00720,00559,00743,00196K26
10/11/202284,66%491,001.071,00750,00747,001.119,0031M100
09/11/202275,76%250,00580,00445,00440,00580,0040K14
03/11/2022-29,18%-136,00330,00534,00330,00534,0096K26
31/10/2022-49,84%-463,00466,00445,00397,00466,002M5
28/10/202235,23%242,00929,00748,00738,00929,004M39
27/10/2022-37,77%-417,00687,00892,00687,00896,008M48
26/10/202294,02%535,001.104,00814,00806,001.104,001M17
25/10/2022-11,37%-73,00569,00544,00508,00569,0010K9
24/10/202259,70%240,00642,00411,00411,00642,00169K6
21/10/2022-28,34%-159,00402,00460,00381,00468,0051K34
20/10/20222,19%12,00561,00469,00469,00570,00956K286
19/10/2022-43,52%-423,00549,00648,00527,00648,005M444
17/10/2022-4,80%-49,00972,00972,00972,00972,0049K1
14/10/202279,75%453,001.021,00720,00720,001.021,008M12
13/10/2022-11,11%-71,00568,00568,00568,00568,005K1
11/10/2022-7,53%-52,00639,00733,00639,00747,0041K6
10/10/20224,07%27,00691,00558,00558,00900,00657K14
05/10/2022-35,22%-361,00664,00664,00664,00664,00116K1
03/10/2022-44,05%-807,001.025,001.025,001.025,001.025,002K1
30/09/2022-28,66%-736,001.832,002.590,001.832,002.590,006M24
29/09/202212,48%285,002.568,002.754,002.566,002.754,00153K4
28/09/20220,79%18,002.283,002.390,002.266,002.395,001M32
27/09/20224,47%97,002.265,002.135,002.135,002.265,0013M62
26/09/202229,82%498,002.168,001.707,001.694,002.168,0013M133
23/09/202255,20%594,001.670,001.500,001.499,002.012,0010M25
22/09/2022-19,58%-262,001.076,001.293,001.052,001.301,002M37
21/09/2022-1,55%-21,001.338,001.290,001.290,001.338,004M8
20/09/2022-14,69%-234,001.359,001.435,001.357,001.435,00276K14
19/09/2022-28,02%-620,001.593,001.918,001.593,001.918,006M25
16/09/202210,37%208,002.213,002.185,002.137,002.296,008M412
15/09/2022-1,23%-25,002.005,002.072,001.916,002.112,001M75
14/09/20228,56%160,002.030,002.024,001.952,002.120,004M23
13/09/20226,86%120,001.870,002.068,001.870,002.068,00158K14
12/09/2022-9,79%-190,001.750,001.700,001.700,001.750,0062K3
09/09/2022-27,34%-730,001.940,001.966,001.940,001.966,006M4
08/09/20226,80%170,002.670,002.445,002.445,002.670,0013M28
06/09/202215,96%344,002.500,002.502,002.500,002.502,0015K3
02/09/2022-20,44%-554,002.156,002.154,002.139,002.159,00284K22
01/09/20228,40%210,002.710,002.875,002.710,002.950,00884K9
31/08/20225,26%125,002.500,002.250,002.250,002.500,003M5
30/08/202230,85%560,002.375,002.308,001.901,002.389,002M38
29/08/2022-7,96%-157,001.815,001.935,001.815,001.935,00568K5
26/08/20223,03%58,001.972,001.972,001.972,001.972,0012K1
24/08/2022-0,21%-4,001.914,001.934,001.914,001.934,00396K2
23/08/2022-15,47%-351,001.918,002.190,001.916,002.190,00472K10
22/08/202240,06%649,002.269,002.255,002.190,002.274,00857K8
18/08/20220,19%3,001.620,001.601,001.552,001.665,0012M18
17/08/2022-18,95%-378,001.617,001.604,001.584,001.697,0018M10
12/08/2022-9,28%-204,001.995,002.187,001.995,002.218,002M80
11/08/2022-8,07%-193,002.199,002.325,002.188,002.325,00943K12
10/08/2022-16,16%-461,002.392,002.390,002.390,002.392,00254K2
09/08/2022-1,38%-40,002.853,002.853,002.853,002.853,0017K1
08/08/2022-7,51%-235,002.893,002.893,002.893,002.893,00289K3
05/08/2022-2,10%-67,003.128,002.869,002.866,003.128,001M13
04/08/2022-9,03%-317,003.195,003.195,003.195,003.195,0019K1
03/08/2022-3,25%-118,003.512,003.538,003.495,003.538,00401K19
02/08/2022-5,27%-202,003.630,004.073,003.614,004.073,00862K30
01/08/20222,13%80,003.832,003.863,003.832,003.863,0046K2
29/07/2022-9,83%-409,003.752,003.804,003.752,003.804,0045K2
28/07/2022-9,70%-447,004.161,004.161,004.161,004.161,0025K1
27/07/2022-5,73%-280,004.608,004.585,004.585,004.608,0055K2
26/07/2022-9,18%-494,004.888,004.888,004.888,004.888,0029K1
22/07/2022-6,09%-349,005.382,005.382,005.382,005.382,0054K1
21/07/20223,69%204,005.731,005.731,005.731,005.731,0034K1
20/07/2022-2,90%-165,005.527,005.759,005.527,005.759,0051K2
19/07/2022-7,88%-487,005.692,005.864,005.692,005.864,0069K2
18/07/20222,64%159,006.179,005.963,005.815,006.179,00108K3
13/07/20220,02%1,006.020,006.020,006.020,006.020,0036K1
12/07/20220,38%23,006.019,006.143,006.018,006.143,0067K3
11/07/202214,76%771,005.996,005.996,005.996,005.996,0036K1
08/07/2022-14,26%-869,005.225,005.225,005.225,005.225,0026K1
05/07/20227,46%423,006.094,006.094,006.094,006.094,0010M2
28/06/2022-2,24%-130,005.671,005.320,005.320,005.671,0028K2
27/06/2022-8,47%-537,005.801,005.801,005.801,005.801,00203K1
21/06/2022-5,40%-362,006.338,006.150,006.148,006.338,001M9
17/06/202222,31%1.222,006.700,006.700,006.700,006.700,0034K1
15/06/2022-5,06%-292,005.478,005.499,005.478,005.559,00840K4
14/06/202225,43%1.170,005.770,005.775,005.770,005.775,00462K2
13/06/20220,00%0,004.600,004.600,004.600,004.600,00138K1
10/06/202219,51%751,004.600,004.600,004.600,004.600,00230K1
09/06/202292,45%1.849,003.849,003.875,003.849,003.969,005M6
03/06/2022-16,60%-398,002.000,002.000,002.000,002.000,00800K1
02/06/2022-22,65%-702,002.398,002.398,002.398,002.398,00180K1
01/06/20226,90%200,003.100,003.100,003.100,003.100,00155K1
31/05/20221,61%46,002.900,002.900,002.900,002.900,003M1
25/05/2022-30,64%-1.261,002.854,002.854,002.854,002.854,00385K1
13/05/2022-13,59%-647,004.115,004.115,004.115,004.115,00424K1
06/05/20226,48%290,004.762,004.637,004.637,004.762,004M2
02/05/202219,00%714,004.472,004.472,004.472,004.472,00157K1
27/04/2022-6,17%-247,003.758,003.758,003.758,003.758,0056K1
26/04/202242,37%1.192,004.005,004.005,004.005,004.005,0040K1
13/04/202219,91%467,002.813,002.813,002.813,002.813,0042K1
12/04/202233,60%590,002.346,002.346,002.346,002.346,006M1
05/04/2022-1,62%-29,001.756,001.756,001.756,001.756,00181K1
01/04/2022-10,75%-215,001.785,001.637,001.637,001.785,004M2
31/03/20223,63%70,002.000,002.000,002.000,002.000,00110K1
29/03/20227,28%131,001.930,001.930,001.930,001.930,00753K1
25/03/2022-28,04%-701,001.799,001.799,001.799,001.799,0018K1
23/03/2022-17,08%-515,002.500,002.500,002.500,002.500,00675K1
22/03/20226,99%197,003.015,003.015,003.015,003.015,00603K1
11/03/2022-12,07%-387,002.818,002.818,002.818,002.818,00564K1
10/03/2022--3.205,003.205,003.205,003.205,0012M1


*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