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: VALEW648

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: valew648

Opção VALEW648 - VALE

DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/11/20230,00%0,000,010,010,010,01103
16/11/20230,00%0,000,010,010,010,0132615
14/11/2023-66,67%-0,020,010,020,010,028K76
13/11/20230,00%0,000,030,030,020,0413K49
10/11/2023-40,00%-0,020,030,030,020,033K24
09/11/2023-16,67%-0,010,050,050,030,0510K45
08/11/2023-14,29%-0,010,060,050,050,0814K83
07/11/202316,67%0,010,070,080,060,0934K92
06/11/2023-33,33%-0,030,060,060,050,073K106
03/11/2023-18,18%-0,020,090,070,070,0936K119
01/11/2023-26,67%-0,040,110,130,090,1458K465
31/10/2023-37,50%-0,090,150,240,150,27201K595
30/10/2023-29,41%-0,100,240,270,190,27333K861
27/10/2023-57,50%-0,460,340,800,300,841M1.227
26/10/2023-42,86%-0,600,801,300,751,372M637
25/10/202313,82%0,171,400,930,901,408M479
24/10/2023-38,50%-0,771,231,561,221,561M310
23/10/2023-1,96%-0,042,002,271,862,272M699
20/10/202380,53%0,912,041,361,362,2914M2.034
19/10/202318,95%0,181,130,940,931,18464K339
18/10/202372,73%0,400,950,650,620,98585K432
17/10/20235,77%0,030,550,620,440,63214K242
16/10/2023-30,67%-0,230,520,610,520,63290K131
13/10/20235,63%0,040,750,700,650,80399K79
11/10/2023-16,47%-0,140,710,750,710,7974K52
10/10/2023-15,84%-0,160,850,800,700,90118K42
09/10/202314,77%0,131,011,101,001,2291K71
06/10/2023-14,56%-0,150,881,020,801,02120K64
05/10/2023-6,36%-0,071,031,040,981,1352K30
04/10/20238,91%0,091,101,040,931,18113K145
03/10/202318,82%0,161,011,000,901,08103K75
02/10/20233,66%0,030,850,800,800,93299K85
29/09/2023-13,68%-0,130,820,900,820,94207K45
28/09/2023-33,10%-0,470,951,190,941,19114K38
27/09/20232,90%0,041,421,231,231,44123K63
26/09/202318,97%0,221,381,171,171,4194K75
25/09/202341,46%0,341,160,840,841,27109K153
22/09/2023-10,87%-0,100,820,700,650,8224K19
21/09/202353,33%0,320,920,850,800,9237K41
20/09/2023-13,04%-0,090,600,610,600,6265K16
19/09/2023-4,17%-0,030,690,730,660,77166K209
18/09/202328,57%0,160,720,730,660,7466K178
15/09/2023-17,65%-0,120,560,600,560,704K9
14/09/2023-35,24%-0,370,680,500,500,7612K33
13/09/20239,38%0,091,051,051,051,0510K1
12/09/2023-8,57%-0,090,960,960,960,963841
11/09/2023-22,22%-0,301,051,101,051,104K7
08/09/202321,62%0,241,351,351,041,439297
06/09/202319,35%0,181,110,890,861,1948K26
05/09/2023-5,10%-0,050,930,930,930,945K6
04/09/2023-15,52%-0,180,980,970,880,988K16
01/09/2023-39,27%-0,751,161,701,161,703K11
31/08/2023-11,16%-0,241,911,891,812,094K9
30/08/20230,00%0,002,152,062,062,154212
29/08/2023-22,94%-0,642,152,792,152,79231K26
28/08/2023-10,00%-0,312,792,822,712,82703K18
25/08/2023-0,64%-0,023,103,122,953,1643K11
24/08/202310,64%0,303,123,203,123,203K3
23/08/2023-9,03%-0,282,822,562,562,8239K24
22/08/2023-0,32%-0,013,103,103,103,103K1
21/08/20230,00%0,003,113,113,113,113111
17/08/2023-7,16%-0,243,113,353,053,3535K5
16/08/20231,52%0,053,353,353,353,352K1
14/08/202327,41%0,713,303,103,103,304K3
10/08/202312,61%0,292,591,431,432,595K15
08/08/20239,52%0,202,302,502,302,504K3
07/08/20235,00%0,102,102,002,002,106102
04/08/2023-11,11%-0,252,002,002,002,0022K3
03/08/2023-6,25%-0,152,252,252,252,254501
02/08/202380,45%1,072,402,302,302,463K7
01/08/20233,10%0,041,331,331,331,3317K1
28/07/2023-10,42%-0,151,291,501,292,306K10
25/07/202363,64%0,561,441,451,441,452892
24/07/2023-56,00%-1,120,881,900,881,905563
21/07/202314,29%0,252,001,761,762,003762
07/07/202317.400,00%1,741,751,751,751,7535K1
18/11/20220,00%0,000,010,010,010,01141
17/11/20220,00%0,000,010,010,010,0132
16/11/2022-50,00%-0,010,010,010,010,022479
14/11/2022-33,33%-0,010,020,030,010,031K16
11/11/2022-70,00%-0,070,030,060,030,064K49
10/11/2022-23,08%-0,030,100,140,080,148K46
09/11/20220,00%0,000,130,120,100,1411K34
08/11/2022-70,45%-0,310,130,200,110,2014K64
07/11/202210,00%0,040,440,250,210,4447K96
04/11/2022-60,78%-0,620,400,550,260,55330K446
03/11/202234,21%0,261,021,001,001,32404K186
01/11/2022-37,70%-0,460,760,800,620,81548K280
31/10/2022-15,86%-0,231,221,510,831,92288K163
28/10/202285,90%0,671,451,101,061,67678K334
27/10/202244,44%0,240,780,700,701,10311K189
26/10/2022-18,18%-0,120,540,650,470,77388K198
25/10/20220,00%0,000,660,720,530,75356K172
24/10/202240,43%0,190,660,510,510,74142K100
21/10/2022-35,62%-0,260,470,690,430,7443K65
20/10/2022-22,34%-0,210,730,980,641,02212K103
19/10/202216,05%0,130,940,860,841,01190K78
18/10/2022-26,36%-0,290,810,890,801,05159K75
17/10/2022-17,91%-0,241,101,351,041,3884K45
14/10/202234,00%0,341,340,980,981,38109K60
13/10/202212,36%0,111,001,160,921,20105K47
11/10/20228,54%0,070,890,990,791,0268K24
10/10/202222,39%0,150,820,770,770,9040K35
07/10/202219,64%0,110,670,520,400,7147K52
06/10/202219,15%0,090,560,520,510,6753K53
05/10/2022-24,19%-0,150,470,620,470,6222K53
04/10/2022-31,87%-0,290,620,810,620,8376K51
03/10/2022-33,58%-0,460,911,300,871,4187K48
30/09/2022-36,87%-0,801,371,901,291,9072K69
29/09/20220,93%0,022,172,162,152,5059K12
28/09/2022-2,71%-0,062,152,462,152,4680K20
27/09/2022-4,33%-0,102,212,252,102,5095K30
26/09/20220,87%0,022,312,382,072,3869K24
23/09/202230,86%0,542,292,242,242,4053K28
22/09/2022-15,05%-0,311,751,661,651,84116K36
21/09/20226,19%0,122,061,971,792,0665K25
20/09/202218,29%0,301,942,051,922,1032K12
19/09/2022-29,61%-0,691,642,331,642,3899K35
16/09/2022-4,51%-0,112,332,312,292,4432K6
15/09/2022-17,01%-0,502,442,702,442,7021K12
14/09/202217,13%0,432,942,602,602,9410K8
13/09/202218,40%0,392,512,152,082,5120K10
12/09/2022-11,67%-0,282,122,252,102,2519K9
09/09/2022-52,00%-2,602,402,502,402,504902
08/09/202225,00%1,005,005,005,005,005001
06/09/20220,00%0,004,004,004,004,008001
05/09/2022-16,67%-0,804,004,004,004,004001
01/09/202222,14%0,874,805,104,805,1020K2
31/08/2022-2,96%-0,123,933,803,803,932K3
30/08/202228,57%0,904,053,993,994,2016K11
29/08/20225,00%0,153,152,802,804,902K4
19/08/202224,48%0,593,003,303,003,306302
18/08/2022--2,412,722,302,934K9


*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