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: VALEW623

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: valew623

Opção VALEW623 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/11/20230,00%0,000,010,010,010,01284
14/11/2023-66,67%-0,020,010,010,010,0140925
13/11/2023200,00%0,020,030,010,010,031K93
10/11/2023-50,00%-0,010,010,020,010,02859
09/11/2023-50,00%-0,020,020,030,010,031K28
08/11/20230,00%0,000,040,030,030,045807
07/11/20230,00%0,000,040,040,030,056K29
06/11/2023-20,00%-0,010,040,040,030,0557112
03/11/2023-16,67%-0,010,050,050,040,055K42
01/11/2023-50,00%-0,060,060,070,050,0812K99
31/10/2023-7,69%-0,010,120,130,070,1327K103
30/10/20230,00%0,000,130,110,090,1331K162
27/10/2023-60,61%-0,200,130,310,130,35147K477
26/10/2023-45,90%-0,280,330,600,330,60519K270
25/10/202312,96%0,070,610,390,380,61983K487
24/10/2023-47,06%-0,480,540,580,530,70642K300
23/10/2023-3,77%-0,041,021,200,921,251M705
20/10/2023103,85%0,541,060,650,651,201M935
19/10/202315,56%0,070,520,430,430,53199K219
18/10/202380,00%0,200,450,280,280,4578K193
17/10/20238,70%0,020,250,230,190,2839K97
16/10/2023-32,35%-0,110,230,290,230,3030K70
13/10/20233,03%0,010,340,330,310,3733K152
11/10/2023-23,26%-0,100,330,360,320,4046K144
10/10/2023-17,31%-0,090,430,440,370,4538K32
09/10/202318,18%0,080,520,590,510,6354K55
06/10/2023-18,52%-0,100,440,500,420,5245K34
05/10/2023-6,90%-0,040,540,570,510,5762K107
04/10/20233,57%0,020,580,530,530,62104K56
03/10/202316,67%0,080,560,510,460,5630K50
02/10/202317,07%0,070,480,420,420,4844K27
29/09/2023-21,15%-0,110,410,490,410,5025K40
28/09/2023-36,59%-0,300,520,670,500,6768K21
27/09/20237,89%0,060,820,650,650,8277K20
26/09/202322,58%0,140,760,690,660,7773K34
25/09/202347,62%0,200,620,590,590,70101K57
22/09/2023-14,29%-0,070,420,380,380,428843
21/09/202344,12%0,150,490,450,450,5230K102
20/09/2023-17,07%-0,070,340,340,330,365K13
19/09/20230,00%0,000,410,410,370,4413K11
18/09/202320,59%0,070,410,410,370,4117K33
15/09/2023-17,07%-0,070,340,340,340,342K4
14/09/2023-35,94%-0,230,410,490,390,4913K46
13/09/2023-3,03%-0,020,640,630,580,6431K36
12/09/20233,12%0,020,660,610,610,6618K12
11/09/2023-21,95%-0,180,640,700,620,7153K121
08/09/2023-24,07%-0,260,820,360,360,821182
06/09/202396,36%0,531,080,700,701,082K3
05/09/2023-6,78%-0,040,550,510,500,6451K27
04/09/2023-16,90%-0,120,590,670,530,7059K23
01/09/2023-44,96%-0,580,710,900,710,906K7
30/08/2023-31,38%-0,591,291,501,291,503K8
28/08/2023-15,70%-0,351,881,901,831,958K15
25/08/202323,89%0,432,231,771,772,235K5
23/08/2023-16,67%-0,361,801,671,671,802K2
22/08/2023-14,62%-0,372,162,151,782,2119K13
21/08/202323,41%0,482,531,851,852,5313K12
18/08/2023-12,02%-0,282,052,052,052,054101
16/08/202323.200,00%2,322,332,332,332,334661
18/11/20220,00%0,000,010,010,010,01101
17/11/20220,00%0,000,010,010,010,0143
16/11/20220,00%0,000,010,010,010,0136511
14/11/2022-66,67%-0,020,010,020,010,0243018
11/11/2022-40,00%-0,020,030,030,020,045K26
10/11/2022-28,57%-0,020,050,060,050,062K8
09/11/20220,00%0,000,070,060,050,075K25
08/11/2022-36,36%-0,040,070,070,060,104K17
07/11/2022-21,43%-0,030,110,120,110,145K30
04/11/2022-72,00%-0,360,140,310,130,3189K182
03/11/202225,00%0,100,500,600,490,68283K246
01/11/2022-37,50%-0,240,400,390,340,42171K244
31/10/2022-20,00%-0,160,641,060,451,08596K351
28/10/202295,12%0,390,800,750,610,92297K291
27/10/202220,59%0,070,410,510,410,65378K244
26/10/2022-15,00%-0,060,340,420,310,4721K27
25/10/20220,00%0,000,400,420,350,4315K17
24/10/202233,33%0,100,400,300,300,4434K35
21/10/2022-33,33%-0,150,300,420,260,4538K35
20/10/2022-22,41%-0,130,450,640,400,6495K79
19/10/20229,43%0,050,580,540,500,62126K131
18/10/2022-24,29%-0,170,530,500,490,66150K226
17/10/2022-18,60%-0,160,700,770,640,8776K83
14/10/202240,98%0,250,860,570,570,8995K85
13/10/20221,67%0,010,610,660,610,8073K66
11/10/20221,69%0,010,600,690,520,6943K34
10/10/202225,53%0,120,590,410,410,6038K29
07/10/20229,30%0,040,470,290,290,4919K36
06/10/202222,86%0,080,430,340,340,452K5
05/10/2022-18,60%-0,080,350,400,320,4215K34
04/10/2022-30,65%-0,190,430,550,430,558K25
03/10/2022-33,33%-0,310,620,880,590,9066K52
30/09/2022-43,29%-0,710,931,090,921,1136K24
29/09/20224,46%0,071,641,631,631,7041K14
28/09/2022-10,29%-0,181,571,581,481,627K18
27/09/20229,38%0,151,751,611,501,7855K42
26/09/20220,00%0,001,601,701,411,7075K36
23/09/202231,15%0,381,601,401,401,6953K30
22/09/2022-10,29%-0,141,221,171,171,2821K16
21/09/2022-0,73%-0,011,361,261,261,4066K26
20/09/202217,09%0,201,371,331,321,4848K26
19/09/2022-30,36%-0,511,171,511,171,5115K15
16/09/2022-21,86%-0,471,681,681,681,681K1
14/09/202219,44%0,352,151,701,702,156K4
13/09/202220,81%0,311,801,511,511,805112
12/09/2022-52,70%-1,661,491,491,491,491491
06/09/2022-7,35%-0,253,153,253,153,256402
02/09/2022-2,58%-0,093,403,203,203,405K3
01/09/202212,58%0,393,493,403,403,95121K12
30/08/202239,64%0,883,103,103,103,107K3
29/08/202211,00%0,222,222,222,222,226661
26/08/2022-20,00%-0,502,002,002,002,004001
22/08/2022--2,502,502,502,502501


*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