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: PETRP319

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: petrp319

Opção PETRP319 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20240,00%0,000,010,010,010,0111
17/04/20240,00%0,000,010,010,010,0132
15/04/20240,00%0,000,010,010,010,0143
12/04/20240,00%0,000,010,010,010,0111
11/04/20240,00%0,000,010,010,010,011K15
10/04/2024-50,00%-0,010,010,020,010,03475
09/04/2024-33,33%-0,010,020,020,020,042K11
08/04/2024-50,00%-0,030,030,050,030,065K14
05/04/2024-50,00%-0,060,060,150,030,1544K41
04/04/2024500,00%0,100,120,020,020,1227K90
03/04/20240,00%0,000,020,020,020,0280614
02/04/2024-33,33%-0,010,020,020,020,021K15
01/04/2024-25,00%-0,010,030,030,030,044K60
28/03/20240,00%0,000,040,040,030,055K16
27/03/2024-33,33%-0,020,040,050,040,052K6
26/03/20240,00%0,000,060,060,050,064K13
25/03/2024-40,00%-0,040,060,080,050,088K12
22/03/20240,00%0,000,100,100,090,118K12
21/03/202425,00%0,020,100,060,060,109K54
20/03/2024-46,67%-0,070,080,110,080,111K5
19/03/202466,67%0,060,150,080,070,2021K10
18/03/20240,00%0,000,090,080,080,137K24
15/03/2024-18,18%-0,020,090,110,090,111K10
14/03/2024-8,33%-0,010,110,120,100,123K8
13/03/20240,00%0,000,120,120,120,135K22
12/03/2024-52,00%-0,130,120,170,110,1725K11
11/03/202466,67%0,100,250,220,130,2526K16
08/03/2024114,29%0,080,150,120,120,2517K28
07/03/2024-12,50%-0,010,070,080,070,08592
06/03/20240,00%0,000,080,080,080,081602
04/03/2024-27,27%-0,030,080,080,080,083K6
01/03/202410,00%0,010,110,110,110,114401
29/02/20240,00%0,000,100,110,100,112K3
28/02/2024100,00%0,050,100,080,080,108K7
27/02/202425,00%0,010,050,040,040,058102
26/02/2024-20,00%-0,010,040,040,040,047603
21/02/20240,00%0,000,050,050,050,051001
19/02/202425,00%0,010,050,050,040,055404
07/02/2024-60,00%-0,060,040,090,040,093K2
06/02/202425,00%0,020,100,090,090,101K3
05/02/2024-20,00%-0,020,080,090,080,093K4
02/02/20240,00%0,000,100,090,090,102K2
01/02/202411,11%0,010,100,030,010,109K19
31/01/20240,00%0,000,090,100,090,10192
26/01/2024-25,00%-0,030,090,090,090,09901
25/01/2024-65,71%-0,230,120,120,120,126001
23/01/202429,63%0,080,350,350,350,351052
02/01/2024-65,82%-0,520,270,790,270,7934K5
28/11/20230,00%0,000,790,790,790,792371
22/11/202325,40%0,160,790,790,790,792K1
17/11/2023-11,27%-0,080,630,660,630,663203
14/11/2023-26,04%-0,250,710,710,710,712133
10/11/2023-4,00%-0,040,960,960,960,965761
09/11/2023-41,18%-0,701,001,001,001,003003
06/11/202370,00%0,701,701,701,701,701701
24/10/202344,93%0,311,001,011,001,014034
20/10/20234,55%0,030,690,620,620,694K8
19/10/20230,00%0,000,660,660,660,662641
18/10/2023-5,71%-0,040,660,660,660,66661
17/10/2023-15,66%-0,130,700,700,700,70701
16/10/20233,75%0,030,831,000,831,001832
13/10/2023-28,57%-0,320,801,000,801,001K2
10/10/2023-6,67%-0,081,121,111,111,124472
09/10/2023-17,24%-0,251,201,271,201,2716K5
06/10/2023-17,14%-0,301,451,451,451,451K2
05/10/20230,00%0,001,751,781,751,8221K4
04/10/202325,00%0,351,751,471,471,76220K38
03/10/20238,53%0,111,401,261,261,4050K9
02/10/20235,74%0,071,291,291,291,294K3
29/09/2023-6,15%-0,081,221,191,191,2425K3
28/09/2023-4,41%-0,061,301,341,261,343903
27/09/2023-0,73%-0,011,361,391,361,3937K2
22/09/20236,20%0,081,371,371,371,376K5
20/09/2023-3,01%-0,041,291,251,251,295042
19/09/2023-19,88%-0,331,331,331,331,3319K9
13/09/20233,11%0,051,661,601,601,6747K3
12/09/2023-4,17%-0,071,611,591,581,614783
08/09/2023-8,70%-0,161,681,641,631,687K3
05/09/2023-6,60%-0,131,841,821,821,843662
04/09/2023-8,37%-0,181,971,971,971,976K1
31/08/20232,38%0,052,152,012,012,158462
29/08/20233,96%0,082,102,102,102,106301
28/08/2023-6,05%-0,132,022,052,022,054072
25/08/20235,39%0,112,152,112,112,166K8
24/08/202320.300,00%2,032,042,072,042,1910K7
20/04/20230,00%0,000,010,010,010,01415
19/04/20230,00%0,000,010,010,010,012K38
18/04/20230,00%0,000,010,010,010,011256
17/04/20230,00%0,000,010,010,010,018710
14/04/20230,00%0,000,010,010,010,02967173
13/04/2023-50,00%-0,010,010,010,010,025K116
12/04/2023-33,33%-0,010,020,020,010,029K245
11/04/2023-40,00%-0,020,030,040,010,0423K481
10/04/2023-50,00%-0,050,050,090,040,0964K246
06/04/2023-16,67%-0,020,100,110,080,12369K820
05/04/2023-7,69%-0,010,120,130,100,301M800
04/04/20238,33%0,010,130,110,090,14296K302
03/04/2023-55,56%-0,150,120,160,120,20588K906
31/03/202335,00%0,070,270,220,150,32466K406
30/03/2023-13,04%-0,030,200,180,150,26629K559
29/03/2023-14,81%-0,040,230,250,200,27701K574
28/03/2023-27,03%-0,100,270,410,270,41373K415
27/03/2023-22,92%-0,110,370,410,350,48945K506
24/03/2023-17,24%-0,100,480,620,450,702M856
23/03/202341,46%0,170,580,360,330,645M560
22/03/2023-4,65%-0,020,410,400,350,512M743
21/03/2023-23,21%-0,130,430,500,380,522M2.750
20/03/20237,69%0,040,560,490,440,58939K719
17/03/20230,00%0,000,520,610,490,653M4.726
16/03/2023-5,45%-0,030,520,560,480,641M418
15/03/202322,22%0,100,550,450,450,691M1.602
14/03/202328,57%0,100,450,350,280,48306K372
13/03/202325,00%0,070,350,300,300,463M215
10/03/202312,00%0,030,280,260,220,2870K63
09/03/20230,00%0,000,250,220,180,2574K64
08/03/20230,00%0,000,250,250,180,2578K155
07/03/202356,25%0,090,250,220,190,27128K185
06/03/2023-27,27%-0,060,160,210,160,2451K206
03/03/2023-45,00%-0,180,220,400,220,4277K145
02/03/20230,00%0,000,400,350,320,53737K182
01/03/20232,56%0,010,400,470,400,60676K175
28/02/202356,00%0,140,390,270,250,44140K261
27/02/2023-16,67%-0,050,250,260,210,2988K54
24/02/20233,45%0,010,300,210,210,3035K54
23/02/20230,00%0,000,290,270,190,2956K55
22/02/202320,83%0,050,290,290,280,3044K24
17/02/20239,09%0,020,240,210,210,244M51
16/02/2023-18,52%-0,050,220,270,220,2741K12
15/02/2023-10,00%-0,030,270,260,260,271K7
14/02/2023-3,23%-0,010,300,280,270,3013K25
13/02/2023-13,89%-0,050,310,310,310,3111K2
10/02/2023-14,29%-0,060,360,360,340,379K9
09/02/20237,69%0,030,420,380,380,436K50
08/02/2023-15,22%-0,070,390,470,390,4716K22
07/02/2023-4,17%-0,020,460,480,430,4945K52
06/02/2023-28,36%-0,190,480,630,460,6524K21
03/02/2023-5,63%-0,040,670,670,600,717K9
02/02/202342,00%0,210,710,370,370,722M74
01/02/202316,28%0,070,500,430,430,51648K21
31/01/2023-20,37%-0,110,430,540,430,542K5
30/01/2023-6,90%-0,040,540,570,540,5815K50
27/01/20239,43%0,050,580,600,570,626K13
26/01/202332,50%0,130,530,420,420,5612K27
25/01/2023-13,04%-0,060,400,480,400,5211K14
24/01/20239,52%0,040,460,400,400,4710K46
23/01/2023-14,29%-0,070,420,380,360,4213K29
20/01/2023-20,97%-0,130,490,540,400,606M36
17/01/2023-38,00%-0,380,620,620,620,6253K1
23/12/2022-16,67%-0,201,001,001,001,005001
12/12/20222,56%0,031,201,181,181,208382
01/12/202210,38%0,111,171,171,171,178191
28/11/2022-5,36%-0,061,061,171,061,174K8
24/11/2022-27,27%-0,421,121,241,121,2416K8
22/11/202214,07%0,191,541,491,451,67517K51
21/11/2022-8,78%-0,131,351,491,341,5523K10
17/11/202219,35%0,241,481,481,481,483K1
14/11/2022-27,91%-0,481,241,421,241,4213K6
10/11/202227,41%0,371,721,691,691,725K4
09/11/2022-3,57%-0,051,351,341,341,3633K13
08/11/202213.900,00%1,391,401,451,381,4525K10
14/04/20220,00%0,000,010,010,010,011158
13/04/20220,00%0,000,010,010,010,0185643
12/04/2022-50,00%-0,010,010,010,010,012K48
11/04/20220,00%0,000,020,010,010,025K89
08/04/2022-33,33%-0,010,020,030,010,0312K133
07/04/2022-50,00%-0,030,030,050,030,0626K841
06/04/2022-25,00%-0,020,060,060,050,0956K208
05/04/202214,29%0,010,080,070,050,0872K155
04/04/202216,67%0,010,070,070,050,0969K568
01/04/20220,00%0,000,060,060,040,0643K323
31/03/2022-40,00%-0,040,060,150,060,15148K574
30/03/2022-37,50%-0,060,100,150,100,15251K388
29/03/2022-60,00%-0,240,160,340,160,342M947
28/03/202266,67%0,160,400,280,270,531M670
25/03/2022-11,11%-0,030,240,290,230,32655K444
24/03/2022-30,77%-0,120,270,360,270,42855K739
23/03/2022-18,75%-0,090,390,430,320,431M779
22/03/2022-11,11%-0,060,480,530,440,56690K872
21/03/2022-43,16%-0,410,540,830,470,881M636
18/03/2022-16,67%-0,190,951,190,861,193M741
17/03/202248,05%0,371,140,780,651,314M2.099
16/03/20224,05%0,030,770,700,640,901M839
15/03/2022-11,90%-0,100,740,990,741,06397K433
14/03/2022-8,70%-0,080,840,860,821,03578K343
11/03/202253,33%0,320,920,510,490,94210K118
10/03/2022-21,05%-0,160,600,570,410,66433K731
09/03/2022-14,61%-0,130,761,020,741,07533K159
08/03/2022-19,09%-0,210,890,900,771,14350K533
07/03/2022--1,100,510,501,10595K287


*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