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: PETRP452

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: petrp452

Opção PETRP452 - PETROBRAS

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/04/20230,00%0,000,010,010,010,011066
19/04/20230,00%0,000,010,010,010,012K226
18/04/2023-50,00%-0,010,010,010,010,012K52
17/04/2023-33,33%-0,010,020,030,010,0311K186
14/04/20230,00%0,000,030,040,020,04114K171
13/04/2023-62,50%-0,050,030,070,030,07312K200
12/04/2023-20,00%-0,020,080,090,050,13323K720
11/04/2023-72,22%-0,260,100,290,100,291M1.907
10/04/2023-36,84%-0,210,360,510,310,531M915
06/04/202314,00%0,070,570,590,460,621M1.022
05/04/2023-9,09%-0,050,500,600,471,097M2.082
04/04/202314,58%0,070,550,480,400,612M910
03/04/2023-51,02%-0,500,480,750,480,804M1.267
31/03/202340,00%0,280,980,710,631,122M497
30/03/2023-10,26%-0,080,700,620,570,902M566
29/03/2023-17,89%-0,170,780,850,740,991M430
28/03/2023-22,13%-0,270,951,230,941,23334K289
27/03/2023-17,57%-0,261,221,281,131,43510K164
24/03/2023-5,13%-0,081,481,541,321,757M170
23/03/202332,20%0,381,561,001,001,65696K174
22/03/20232,61%0,031,181,141,041,39897K341
21/03/2023-22,82%-0,341,151,361,111,36546K153
20/03/202314,62%0,191,491,301,151,491M329
17/03/20232,36%0,031,301,451,251,571M257
16/03/2023-5,22%-0,071,271,251,231,531M735
15/03/202317,54%0,201,341,311,291,662M2.545
14/03/202320,00%0,191,140,950,771,221M514
13/03/202337,68%0,260,950,790,771,077M452
10/03/20239,52%0,060,690,650,570,72317K395
09/03/20233,28%0,020,630,560,450,63289K265
08/03/2023-6,15%-0,040,610,600,480,66133K147
07/03/202347,73%0,210,650,470,470,72376K250
06/03/2023-25,42%-0,150,440,590,440,654M163
03/03/2023-34,44%-0,310,591,000,571,00220K189
02/03/20231,12%0,010,900,900,741,15604K216
01/03/20239,88%0,080,891,000,861,28265K153
28/02/202320,90%0,140,810,550,530,931M332
27/02/2023-2,90%-0,020,670,650,490,68218K125
24/02/202338,00%0,190,690,490,490,692M289
23/02/2023-23,08%-0,150,500,640,450,64484K263
22/02/202316,07%0,090,650,630,620,6951K61
17/02/2023-1,75%-0,010,560,520,490,5726K50
16/02/20230,00%0,000,570,570,480,572M28
15/02/2023-8,06%-0,050,570,660,540,66248K71
14/02/20230,00%0,000,620,580,570,6226K31
13/02/2023-6,06%-0,040,620,670,590,7015K18
10/02/2023-22,35%-0,190,660,770,660,7730K50
09/02/20236,25%0,050,850,800,740,862M22
08/02/2023-13,98%-0,130,800,910,800,9139K22
07/02/20232,20%0,020,930,900,830,936K9
06/02/2023-32,09%-0,430,911,150,911,5034K102
03/02/20231,52%0,021,341,221,121,349K17
02/02/202345,05%0,411,321,051,051,3720K25
01/02/20234,60%0,040,910,850,830,983K6
31/01/2023-13,00%-0,130,870,950,871,024K9
30/01/2023-5,66%-0,061,001,091,001,097K6
27/01/202311,58%0,111,061,021,011,1212K22
26/01/202325,00%0,190,950,660,661,024M38
25/01/2023-11,63%-0,100,760,850,760,894K6
24/01/202326,47%0,180,860,750,710,861M194
23/01/2023-34,62%-0,360,680,800,660,818K15
19/01/2023-16,80%-0,211,041,081,041,083K25
18/01/20238,70%0,101,251,001,001,2525K61
17/01/2023-21,77%-0,321,151,301,151,301K8
12/01/2023-13,53%-0,231,471,471,471,471471
10/01/2023-5,56%-0,101,701,701,701,706801
09/01/202310,43%0,171,801,801,801,802K1
05/01/2023-22,38%-0,471,631,631,631,633262
04/01/2023-19,23%-0,502,102,102,102,101K1
03/01/2023100,00%1,302,602,502,502,614K3
28/12/2022-11,56%-0,171,301,081,081,346335
27/12/202237,38%0,401,471,191,191,472662
23/12/2022-58,20%-1,491,071,591,061,593K5
19/12/2022-14,67%-0,442,562,572,522,575K20
16/12/2022-0,33%-0,013,003,003,003,003K1
15/12/20220,33%0,013,013,153,013,156K11
14/12/202250,00%1,003,002,702,703,2022K9
12/12/2022143,90%1,182,001,861,862,005733
07/12/2022-30,51%-0,360,820,820,820,828201
06/12/2022-14,49%-0,201,181,371,121,377K4
29/11/2022-21,14%-0,371,381,361,361,381K6
28/11/2022-5,41%-0,101,751,871,751,877K3
25/11/2022-15,91%-0,351,852,201,852,205K3
24/11/2022-8,33%-0,202,202,202,202,202201
22/11/202214,29%0,302,402,392,242,58491K35
21/11/2022-9,48%-0,222,102,052,052,3498K24
18/11/20225,94%0,132,322,031,992,39102K78
17/11/20228,96%0,182,192,202,072,2061K31
16/11/20226,91%0,132,011,971,952,0317K6
14/11/2022-30,37%-0,821,882,101,822,1045K25
11/11/20220,00%0,002,702,702,702,702701
10/11/202215,38%0,362,702,502,322,7580K19
09/11/20228,84%0,192,342,072,062,3735K11
08/11/2022-4,44%-0,102,152,252,102,3431K15
07/11/202215,38%0,302,252,031,982,2613K21
04/11/202239,29%0,551,951,751,751,951K4
03/11/20220,72%0,011,401,401,401,404K1
31/10/20222,21%0,031,391,261,261,3914K13
28/10/20229,68%0,121,361,281,281,368K13
27/10/2022-4,62%-0,061,240,800,801,303K3
26/10/202213,04%0,151,301,351,301,754403
25/10/202225,00%0,231,151,061,061,1512K4
24/10/202222,67%0,170,920,950,890,953714
21/10/2022-11,76%-0,100,750,750,750,753751
20/10/2022-7,61%-0,070,850,860,850,868513
19/10/2022-8,91%-0,090,920,920,920,92921
18/10/2022-10,62%-0,121,010,950,951,011K4
13/10/20223,67%0,041,131,131,131,135651
11/10/20220,93%0,011,091,091,091,091K1
07/10/2022-4,42%-0,051,081,001,001,082K4
06/10/2022-18,71%-0,261,131,131,131,134521
04/10/2022-24,86%-0,461,391,201,191,399K4
30/09/2022-7,96%-0,161,852,061,812,07150K31
29/09/202210,44%0,192,012,001,982,1324K35
27/09/2022-4,21%-0,081,821,801,801,8276K12
26/09/202257,02%0,691,901,801,801,906K3
23/09/2022-13,57%-0,191,211,211,211,211K2
21/09/2022-16,67%-0,281,401,401,401,402801
19/09/2022-11,58%-0,221,681,681,681,684K1
14/09/20221,06%0,021,901,901,901,901901
13/09/20224,44%0,081,881,901,881,9010K3
12/09/20224,05%0,071,801,801,801,802K1
09/09/20228,81%0,141,731,731,731,731731
06/09/20226,00%0,091,591,591,591,592K1
05/09/20220,67%0,011,501,501,501,506002
02/09/2022-1,97%-0,031,491,491,491,495961
01/09/202250,50%0,511,521,521,521,525K1
29/08/2022-33,11%-0,501,011,301,011,302K4
25/08/2022-1,31%-0,021,511,511,511,517551
23/08/20224,08%0,061,531,581,531,582K2
18/08/2022-8,12%-0,131,471,491,471,492K2
17/08/2022-8,57%-0,151,601,611,581,625K9
15/08/2022-2,23%-0,041,751,741,741,751K4
12/08/2022-8,67%-0,171,791,961,791,965K8
11/08/20220,00%0,001,962,041,962,103K4
10/08/2022-10,50%-0,231,962,001,962,008K6
09/08/2022-12,05%-0,302,192,252,192,252K2
08/08/2022-4,23%-0,112,492,262,262,497242
05/08/2022-7,14%-0,202,602,702,602,703K2
04/08/2022-6,67%-0,202,802,802,803,1544K3
03/08/20222,74%0,083,003,003,003,002K2
02/08/2022-2,67%-0,082,922,922,922,928762
01/08/2022-16,20%-0,583,003,003,003,002K1
29/07/20220,85%0,033,583,583,583,583581
28/07/2022-24,47%-1,153,553,803,554,137K9
26/07/20229,30%0,404,705,453,905,4510K12
25/07/2022-11,34%-0,554,304,624,304,6220K9
22/07/20220,21%0,014,854,884,854,882K2
18/07/2022-15,09%-0,864,845,654,845,657K3
14/07/20229,62%0,505,704,874,875,789K7
13/07/20220,00%0,005,205,205,205,2012K2
11/07/2022-2,80%-0,155,205,205,205,2010K1
07/07/2022-17,69%-1,155,355,355,355,355K1
17/06/202236,84%1,756,506,756,506,752K3
15/06/202210,47%0,454,754,754,754,757K1
08/06/20220,00%0,004,304,324,304,325K4
07/06/2022-6,52%-0,304,304,304,304,303K1
02/06/20220,00%0,004,604,614,604,614K4
24/05/202225,68%0,944,604,604,604,605K4
23/05/2022-10,73%-0,443,663,903,663,9026K4
20/05/20222,50%0,104,104,104,104,104K1
19/05/2022-6,98%-0,304,004,004,004,004001
16/05/2022-3,80%-0,174,304,454,304,456K4
13/05/2022-18,73%-1,034,474,504,324,506K4
11/05/2022-5,17%-0,305,505,505,505,505501
29/04/2022-10,77%-0,705,803,613,615,805K7
19/04/20220,00%0,006,506,506,506,501K1
18/04/202211,68%0,686,506,506,506,501K2
12/04/2022-3,00%-0,185,825,825,825,835K3
11/04/2022-3,23%-0,206,006,006,006,003K1
07/04/2022-13,89%-1,006,206,126,126,207K2
05/04/2022-1,37%-0,107,207,207,207,207201
29/03/2022-4,45%-0,347,307,257,257,5545K5
28/03/20226,11%0,447,647,607,607,6417K5
25/03/2022-4,00%-0,307,207,107,107,2022K3
21/03/2022-12,79%-1,107,508,007,508,0066K7
17/03/202213,16%1,008,608,598,498,60100K6
15/03/202222,58%1,407,607,607,607,608K2
14/03/2022--6,206,206,206,206K2


*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