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: VALEQ729

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: valeq729

Opção VALEQ729 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/05/2024-3,31%-0,082,342,222,102,3441K10
03/05/20240,83%0,022,422,422,382,98898K1.538
02/05/2024-24,05%-0,762,402,802,403,0139K25
30/04/202417,04%0,463,162,992,993,33110K53
29/04/2024-19,40%-0,652,703,082,703,0893K16
26/04/2024-19,08%-0,793,353,813,233,8482K20
25/04/202441,78%1,224,143,563,504,28502K386
24/04/2024-19,34%-0,702,922,812,813,3139K11
23/04/20248,71%0,293,623,813,564,24127K56
22/04/2024-4,31%-0,153,333,803,173,9654K25
19/04/2024-11,00%-0,433,484,073,484,13201K21
18/04/2024-8,22%-0,353,913,853,814,30144K44
17/04/2024-13,94%-0,694,263,943,374,34453K117
16/04/202417,86%0,754,954,414,415,45327K157
15/04/2024-9,68%-0,454,204,183,834,20461K33
12/04/20244,97%0,224,654,003,404,72346K48
11/04/2024-0,67%-0,034,434,704,114,7781K23
10/04/202411,22%0,454,464,564,184,7772K8
09/04/20248,09%0,304,013,463,464,27105K22
08/04/2024-38,78%-2,353,715,003,705,0077K29
05/04/20246,32%0,366,065,855,856,0633K7
04/04/202414,00%0,705,705,084,995,7027K6
03/04/202417,10%0,735,005,205,005,204K2
02/04/2024-14,43%-0,724,274,704,104,7027K6
01/04/2024-0,40%-0,024,994,774,774,9917K3
28/03/2024-9,40%-0,525,015,315,015,368K5
27/03/20249,29%0,475,535,855,535,8510K5
22/03/202412,69%0,575,064,394,395,105K5
19/03/2024-16,85%-0,914,494,404,404,499K7
18/03/2024-10,00%-0,605,405,425,405,422K2
15/03/20247,72%0,436,006,006,006,002K1
14/03/20249,65%0,495,575,295,295,7035K11
13/03/2024-2,31%-0,125,085,295,085,7010K6
12/03/20244,84%0,245,204,754,405,2041K19
11/03/202464,24%1,944,965,044,965,1531K7
07/03/2024-5,33%-0,173,023,053,023,235K4
06/03/2024-5,90%-0,203,193,213,193,216402
04/03/2024-0,29%-0,013,393,393,393,392K2
01/03/202412,96%0,393,403,553,113,786K10
27/02/2024-17,08%-0,623,013,163,013,204K6
26/02/202425,17%0,733,633,633,633,633K1
23/02/2024-9,94%-0,322,902,752,752,906K2
22/02/2024-17,44%-0,683,223,213,213,229652
20/02/2024-1,27%-0,053,903,803,803,903K3
16/02/20240,25%0,013,953,953,953,951K1
02/02/202411,30%0,403,943,603,604,002K4
01/02/20249,26%0,303,543,543,543,5412K2
31/01/2024-1,52%-0,053,243,243,243,247K1
30/01/2024-0,60%-0,023,293,363,293,363K2
29/01/202415,73%0,453,312,702,703,311K2
26/01/202421,70%0,512,863,002,753,0013K7
24/01/2024-31,88%-1,102,352,352,352,354701
22/01/20243,60%0,123,453,453,453,4510K2
19/01/202418,93%0,533,333,103,103,338K6
18/01/2024-6,67%-0,202,802,992,802,993K2
17/01/202417,65%0,453,002,652,653,0019K10
16/01/20242,00%0,052,552,492,492,551K4
15/01/202456,25%0,902,502,402,402,504902
05/01/20246,67%0,101,602,551,602,552K4
04/01/202427,12%0,321,501,051,051,501K6
03/01/2024-5,60%-0,071,181,101,101,185822
27/12/2023-24,24%-0,401,251,261,251,261K4
19/12/202323,13%0,311,651,601,601,701K3
15/12/2023-10,07%-0,151,341,341,341,344021
13/12/2023-40,40%-1,011,491,491,491,497452
11/12/202319,05%0,402,502,502,502,502501
24/11/202311,11%0,212,102,002,002,101K5
21/11/2023-58,64%-2,681,892,091,892,093982
09/11/2023168,82%2,874,574,574,574,571M1
19/05/202341,67%0,501,701,000,901,78254K94
18/05/2023-17,24%-0,251,201,401,042,05338K136
17/05/2023-57,85%-1,991,452,501,302,60286K296
16/05/202352,21%1,183,442,772,233,44319K292
15/05/2023-30,89%-1,012,262,212,002,4779K35
12/05/20230,31%0,013,273,342,983,68247K73
11/05/202344,89%1,013,263,403,253,78363K60
10/05/202333,93%0,572,251,411,402,7726K25
09/05/2023-22,22%-0,481,682,601,602,8885K44
08/05/2023-20,59%-0,562,161,601,602,16301K286
05/05/2023-37,61%-1,642,723,802,584,00432K184
04/05/202353,52%1,524,362,852,854,52571K114
03/05/20234,03%0,112,842,502,253,07247K141
02/05/202379,61%1,212,731,671,652,84382K157
28/04/2023-12,64%-0,221,521,821,411,91678K232
27/04/2023-33,84%-0,891,743,051,713,131M255
26/04/2023-11,15%-0,332,632,832,302,83362K154
25/04/202347,26%0,952,962,012,012,961M1.401
24/04/202353,44%0,702,011,611,612,26718K221
20/04/202336,46%0,351,311,100,911,33573K250
19/04/202352,38%0,330,960,780,781,24166K143
18/04/2023-20,25%-0,160,630,760,630,8022K41
17/04/202316,18%0,110,790,530,480,82105K154
14/04/2023-1,45%-0,010,680,800,600,8031K38
13/04/202321,05%0,120,690,590,590,7250K33
12/04/202318,75%0,090,570,520,500,5737K46
11/04/2023-47,25%-0,430,480,580,450,6162K122
10/04/2023-24,17%-0,290,910,930,910,954K5
06/04/2023-7,69%-0,101,201,151,151,2842K26
05/04/202316,07%0,181,301,151,151,4127K14
04/04/202336,59%0,301,120,810,811,1240K52
03/04/20230,00%0,000,820,840,820,9025K16
31/03/202318,84%0,130,820,610,610,8627K17
30/03/2023-24,18%-0,220,690,710,670,7224K27
29/03/2023-9,00%-0,090,910,910,830,9161K12
28/03/2023-13,79%-0,161,001,000,921,0084K23
27/03/2023-3,33%-0,041,161,111,111,163K2
24/03/20234,35%0,051,201,121,111,2753K54
23/03/202359,72%0,431,150,880,881,1720K19
22/03/2023-5,26%-0,040,720,710,710,728K3
21/03/202326,67%0,160,760,760,760,76761
20/03/2023-40,00%-0,400,600,620,590,6215K30
15/03/20239.900,00%0,991,001,001,001,001K2
19/05/20220,00%0,000,010,010,010,0111
18/05/20220,00%0,000,010,020,010,022422
17/05/20220,00%0,000,010,010,010,01852
16/05/2022-50,00%-0,010,010,010,010,0111
13/05/2022-50,00%-0,020,020,030,020,0317620
12/05/20220,00%0,000,040,070,040,0716K27
11/05/2022-63,64%-0,070,040,040,040,054K14
10/05/2022-8,33%-0,010,110,080,080,114K6
09/05/202271,43%0,050,120,100,100,1211K7
06/05/2022-12,50%-0,010,070,070,070,071K5
05/05/202260,00%0,030,080,050,050,082K5
04/05/20220,00%0,000,050,060,050,074K9
03/05/2022-16,67%-0,010,050,040,040,052K11
02/05/2022100,00%0,030,060,050,050,083K10
29/04/2022-25,00%-0,010,030,030,030,0334213
28/04/2022-50,00%-0,040,040,050,040,051054
27/04/2022-55,56%-0,100,080,150,070,154K12
26/04/202228,57%0,040,180,160,140,188K13
25/04/202255,56%0,050,140,170,140,2026K31
22/04/2022125,00%0,050,090,060,060,094K38
20/04/2022-20,00%-0,010,040,050,040,054K8
19/04/202225,00%0,010,050,040,040,053K13
18/04/202233,33%0,010,040,040,040,041K6
14/04/2022-50,00%-0,030,030,030,030,03181
11/04/20220,00%0,000,060,050,050,062254
08/04/202220,00%0,010,060,060,060,062401
07/04/2022-16,67%-0,010,050,050,050,051251
06/04/202220,00%0,010,060,060,060,061081
05/04/2022-50,00%-0,050,050,050,050,053003
30/03/20220,00%0,000,100,100,100,10601
29/03/2022-28,57%-0,040,100,100,100,101101
28/03/202216,67%0,020,140,130,130,142162
25/03/2022-7,69%-0,010,120,120,120,121081
22/03/2022--0,130,130,130,131041


*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