Cotação atual, histórico e gráfico do papel: VALE3

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

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-0,92%-0,4245,3845,8445,1346,09973M36.686
20/02/20190,68%0,3145,8045,9044,9446,081.164M55.424
19/02/20190,53%0,2445,4945,5045,2345,94936M38.406
18/02/2019-1,37%-0,6345,2545,7944,9046,15854M37.979
15/02/20190,48%0,2245,8845,4045,1946,021.275M61.817
14/02/20190,37%0,1745,6645,3945,0545,941.095M46.748
13/02/20192,69%1,1945,4944,3144,3045,991.736M79.756
12/02/20195,43%2,2844,3042,5042,0544,331.580M62.420
11/02/2019-2,64%-1,1442,0243,8641,8944,051.307M53.505
08/02/20193,77%1,5743,1640,6440,5143,592.025M72.506
07/02/2019-2,05%-0,8741,5942,1541,2142,791.314M55.729
06/02/2019-4,88%-2,1842,4644,0042,4644,401.276M46.086
05/02/2019-0,09%-0,0444,6444,4543,8145,21980M44.633
04/02/2019-3,39%-1,5744,6846,0044,0546,101.602M60.372
01/02/20191,65%0,7546,2545,7245,5846,33980M39.449
31/01/2019-2,36%-1,1045,5046,9945,5047,441.843M86.300
30/01/20199,03%3,8646,6046,2544,9846,803.137M11.601
29/01/20190,85%0,3642,7443,2742,6044,692.969M24.312
28/01/2019-24,52%-13,7742,3845,0042,3648,008.148M60.291
24/01/20190,90%0,5056,1555,8055,5056,20790M24.757
23/01/20191,03%0,5755,6555,4655,3355,90749M29.176
22/01/2019-0,36%-0,2055,0854,4854,3555,08938M34.835
21/01/20190,95%0,5255,2854,8554,3955,35586M23.046
18/01/20190,98%0,5354,7654,9554,2555,601.419M59.904
17/01/20193,00%1,5854,2352,4452,2754,711.371M45.109
16/01/20190,57%0,3052,6552,4052,2052,82809M32.770
15/01/2019-0,48%-0,2552,3552,8551,8753,20761M28.278
14/01/20190,42%0,2252,6051,9851,4352,70763M25.799
11/01/2019-1,36%-0,7252,3853,2652,3853,46653M30.921
10/01/2019-1,10%-0,5953,1053,2352,2753,29957M46.218
09/01/20192,44%1,2853,6953,1652,8354,061.485M61.931
08/01/20190,96%0,5052,4152,2051,6252,801.041M52.720
07/01/2019-0,54%-0,2851,9152,8751,7253,651.103M41.326
04/01/20196,51%3,1952,1949,8249,8252,452.233M65.577
03/01/2019-4,09%-2,0949,0050,8048,4050,941.485M72.097
02/01/20190,18%0,0951,0950,0149,7951,37877M39.910
28/12/20183,03%1,5051,0050,3150,2551,20604M25.625
27/12/2018-1,86%-0,9449,5050,1049,2850,39715M32.845
26/12/2018-0,83%-0,4250,4450,1149,4050,70670M28.031
21/12/20182,11%1,0550,8650,2850,2251,251.437M48.560
20/12/2018-0,40%-0,2049,8150,7449,4551,171.278M40.217
19/12/2018-2,78%-1,4350,0151,8050,0152,401.262M55.628
18/12/20180,37%0,1951,4451,3551,3552,19983M40.369
17/12/20180,73%0,3751,2551,9051,0352,271.104M46.240
14/12/20180,55%0,2850,8850,3849,8551,19858M35.928
13/12/20180,46%0,2350,6050,8550,2551,28769M38.263
12/12/2018-0,45%-0,2350,3751,1550,3551,40805M40.613
11/12/20180,80%0,4050,6051,1550,2551,74990M37.610
10/12/2018-2,13%-1,0950,2051,1250,1951,64727M33.002
07/12/2018-1,93%-1,0151,2952,4851,0953,261.016M52.682
06/12/2018-0,95%-0,5052,3051,7051,0752,601.108M41.422
05/12/2018-0,15%-0,0852,8053,3052,4353,48511M21.623
04/12/2018-2,27%-1,2352,8854,3552,5054,521.439M56.643
03/12/20182,48%1,3154,1155,6053,7455,681.770M68.851
30/11/20181,54%0,8052,8051,5651,5653,691.558M60.780
29/11/2018-0,57%-0,3052,0051,9251,1352,731.215M40.384
28/11/20184,77%2,3852,3050,5050,2252,321.498M55.318
27/11/2018-0,40%-0,2049,9249,6949,1050,491.274M48.058
26/11/2018-0,46%-0,2350,1249,9549,0051,091.517M58.177
23/11/2018-6,83%-3,6950,3553,3950,3553,391.718M67.087
22/11/2018-0,90%-0,4954,0454,6953,7554,72500M19.715
21/11/2018-1,52%-0,8454,5354,1553,7154,551.008M37.421
19/11/2018-1,39%-0,7855,3756,1554,8156,28719M26.209
16/11/20181,79%0,9956,1555,8555,1556,351.096M50.784
14/11/2018-1,97%-1,1155,1655,2154,2555,671.557M44.010
13/11/20182,59%1,4256,2754,9054,3556,271.040M32.430
12/11/20180,37%0,2054,8555,1054,4055,45878M31.887
09/11/2018-4,16%-2,3754,6556,5054,1357,001.617M48.644
08/11/2018-0,99%-0,5757,0257,7857,0258,77970M32.316
07/11/20180,63%0,3657,5957,7957,4058,15750M30.473
06/11/2018-0,52%-0,3057,2357,0056,5657,85644M28.032
05/11/20180,05%0,0357,5357,6157,0458,00891M44.426
01/11/20181,39%0,7957,5056,7555,5258,261.170M34.956
31/10/20185,27%2,8456,7154,3554,2756,711.492M47.391
30/10/20181,45%0,7753,8753,6052,9654,851.285M48.504
29/10/2018-4,50%-2,5053,1056,5052,6056,501.418M55.469
26/10/20181,81%0,9955,6054,9053,5155,891.458M49.034
25/10/20180,33%0,1854,6155,9753,8056,041.615M54.577
24/10/2018-4,09%-2,3254,4357,4054,4357,591.004M32.225
23/10/2018-2,78%-1,6256,7557,3156,0057,551.175M40.794
22/10/20183,25%1,8458,3757,7057,0358,42815M24.392
19/10/20180,05%0,0356,5357,1056,3657,53763M21.057
18/10/2018-3,91%-2,3056,5058,8556,3258,85985M34.269
17/10/20181,91%1,1058,8058,3457,7558,921.276M39.521
16/10/20180,05%0,0357,7057,9457,2558,85917M39.137
15/10/20182,11%1,1957,6756,9556,8458,45941M37.723
11/10/20181,06%0,5956,4856,4455,6257,16904M35.605
10/10/2018-3,07%-1,7755,8957,3855,8958,14803M27.134
09/10/20181,07%0,6157,6657,4056,7258,321.027M35.782
08/10/2018-0,77%-0,4457,0557,0055,2657,571.498M66.775
05/10/2018-2,23%-1,3157,4957,8557,2358,311.165M38.454
04/10/2018-1,92%-1,1558,8059,9958,6760,34854M27.815
03/10/2018-2,04%-1,2559,9562,0159,3262,191.619M51.789
02/10/20181,32%0,8061,2060,8760,4861,741.257M40.912
01/10/20180,97%0,5860,4059,6859,0860,57537M17.324
28/09/20180,57%0,3459,8258,8558,8560,29881M30.058
27/09/2018-0,88%-0,5359,4860,2258,6160,751.225M39.844
26/09/2018-3,52%-2,1960,0162,2059,7562,421.494M51.872
25/09/20183,32%2,0062,2060,0059,8662,221.036M27.608
24/09/2018-1,33%-0,8160,2060,8560,1561,25545M19.696
21/09/20182,85%1,6961,0159,8959,6061,011.397M29.319


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br