ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/2019-1,46%-0,6846,0346,8946,0247,18765M27.172
17/10/2019-0,19%-0,0946,7146,9946,6147,05662M26.339
16/10/2019-2,32%-1,1146,8047,3946,6447,521.147M36.808
15/10/2019-0,17%-0,0847,9147,8847,5348,29702M33.140
14/10/2019-1,34%-0,6547,9948,2047,5648,25552M24.402
11/10/20192,96%1,4048,6448,0348,0048,921.191M44.868
10/10/20193,44%1,5747,2446,0646,0647,45726M31.455
09/10/20190,77%0,3545,6745,6745,3346,04435M19.336
08/10/2019-1,56%-0,7245,3246,3045,3246,37669M32.561
07/10/2019-1,18%-0,5546,0446,3046,0446,98582M24.161
04/10/20192,53%1,1546,5945,7045,6846,79989M52.268
03/10/20190,75%0,3445,4445,3244,2245,811.112M47.969
02/10/2019-5,47%-2,6145,1046,9045,1046,901.128M56.131
01/10/2019-0,08%-0,0447,7147,8547,6648,88772M34.473
30/09/20190,19%0,0947,7547,6547,2148,04579M23.424
27/09/2019-0,42%-0,2047,6648,1547,2748,35643M25.278
26/09/20190,00%0,0047,8648,1047,5348,28586M22.577
25/09/20191,98%0,9347,8647,0346,8348,02692M27.726
24/09/2019-2,43%-1,1746,9347,7146,7847,88723M28.921
23/09/2019-0,66%-0,3248,1048,1947,9648,58576M16.504
20/09/20190,21%0,1048,4248,6648,0048,741.155M27.112
19/09/2019-0,17%-0,0848,3248,4047,7648,58757M33.241
18/09/2019-1,02%-0,5048,4049,0047,9849,00742M32.351
17/09/20190,64%0,3148,9048,2548,2349,15706M29.729
16/09/2019-2,41%-1,2048,5949,4048,3549,441.285M39.872
13/09/20190,20%0,1049,7949,9649,6650,301.105M40.824
12/09/20193,63%1,7449,6948,6248,6049,771.939M54.969
11/09/2019-0,60%-0,2947,9548,6047,5848,60812M29.718
10/09/20190,73%0,3548,2447,8847,2048,501.028M43.511
09/09/20193,10%1,4447,8946,7046,2947,891.154M43.562
06/09/2019-0,15%-0,0746,4546,4546,0946,69483M17.714
05/09/20190,00%0,0046,5246,9546,5247,19950M35.526
04/09/20192,20%1,0046,5246,0545,9746,52575M22.842
03/09/2019-1,06%-0,4945,5246,0045,3446,05604M29.936
02/09/20190,97%0,4446,0146,5545,8546,67589M25.688
30/08/20191,04%0,4745,5745,9945,2746,331.251M39.620
29/08/20193,73%1,6245,1044,1143,9645,251.049M47.521
28/08/20190,37%0,1643,4843,3143,0444,17586M28.509
27/08/20191,21%0,5243,3243,1542,4443,911.204M42.461
26/08/2019-1,11%-0,4842,8043,4942,5443,65569M29.457
23/08/2019-1,39%-0,6143,2843,8342,9044,591.137M41.028
22/08/2019-0,59%-0,2643,8944,3843,5544,38539M27.059
21/08/20190,71%0,3144,1543,6043,0744,33711M33.329
20/08/20190,44%0,1943,8443,5142,9044,49742M36.692
19/08/2019-0,09%-0,0443,6544,2943,2144,431.204M51.873
16/08/2019-0,46%-0,2043,6944,4543,4844,70856M51.230
15/08/2019-2,21%-0,9943,8945,0143,1745,501.081M51.292
14/08/2019-3,48%-1,6244,8845,9844,7345,981.126M44.838
13/08/20192,97%1,3446,5045,5545,3546,80927M39.063
12/08/2019-0,73%-0,3345,1645,1545,0345,99745M32.769
09/08/2019-3,58%-1,6945,4946,7045,4946,811.135M41.105
08/08/20191,51%0,7047,1847,3046,9247,491.144M41.258
07/08/2019-0,30%-0,1446,4845,8545,4546,48958M42.812
06/08/20191,35%0,6246,6246,4646,2946,971.022M40.834
05/08/2019-3,85%-1,8446,0046,6045,7646,601.679M89.948
02/08/2019-1,16%-0,5647,8448,2047,4148,29948M48.485
01/08/2019-2,83%-1,4148,4049,2448,2549,342.227M83.639
31/07/2019-0,40%-0,2049,8150,3849,2250,551.159M46.417
30/07/2019-0,50%-0,2550,0150,1750,0150,58511M25.858
29/07/20190,06%0,0350,2650,3049,8050,60424M20.073
26/07/2019-0,51%-0,2650,2351,0050,1851,05636M26.453
25/07/2019-0,32%-0,1650,4951,0050,1051,12644M32.200
24/07/2019-2,14%-1,1150,6551,0950,5551,261.275M44.286
23/07/2019-1,32%-0,6951,7652,4051,7652,60580M23.294
22/07/2019-0,51%-0,2752,4552,1851,8152,66592M27.442
19/07/20190,25%0,1352,7252,8152,5553,23610M23.557
18/07/2019-0,19%-0,1052,5952,6152,2352,82642M20.340
17/07/2019-0,68%-0,3652,6952,9952,4653,12731M24.431
16/07/20190,68%0,3653,0553,2052,7953,47925M33.037
15/07/20191,70%0,8852,6952,4652,2552,931.061M39.374
12/07/2019-0,46%-0,2451,8152,4651,7352,781.161M47.535
11/07/2019-0,15%-0,0852,0551,8751,7252,50968M39.300
10/07/20192,32%1,1852,1351,6151,4052,561.466M55.957
08/07/20191,17%0,5950,9550,6550,4651,60652M22.367
05/07/2019-2,54%-1,3150,3650,4049,7650,581.395M47.186
04/07/20190,74%0,3851,6751,6851,1552,10838M36.608
03/07/2019-0,19%-0,1051,2951,7751,1551,971.034M40.225
02/07/2019-4,21%-2,2651,3954,1050,0254,162.512M83.774
01/07/20193,53%1,8353,6553,1053,1053,791.220M48.466
28/06/20190,23%0,1251,8252,0751,6952,20576M21.686
27/06/20190,23%0,1251,7052,1551,5252,15774M31.985
26/06/20190,39%0,2051,5851,5051,3752,04687M27.262
25/06/2019-1,95%-1,0251,3852,1951,3452,47645M26.659
24/06/2019-0,08%-0,0452,4052,4852,1052,48489M21.050
21/06/20190,27%0,1452,4452,7552,1052,931.076M28.953
19/06/20190,58%0,3052,3053,0051,8353,101.242M45.868
18/06/20193,59%1,8052,0051,0051,0052,421.406M38.613
17/06/2019-2,33%-1,2050,2051,0050,2051,331.040M43.861
14/06/2019-0,87%-0,4551,4051,7051,1551,821.048M33.476
13/06/20190,70%0,3651,8551,9051,5952,25938M42.379
12/06/20190,12%0,0651,4951,5550,9352,091.262M47.003
11/06/20196,39%3,0951,4349,7649,6651,482.265M68.075
10/06/2019-0,66%-0,3248,3448,9548,3349,23569M25.570
07/06/2019-0,29%-0,1448,6649,0548,3649,10567M21.301
06/06/20190,85%0,4148,8048,8948,3148,94529M19.127
05/06/2019-1,47%-0,7248,3949,2847,8649,43696M24.329
04/06/20190,57%0,2849,1149,1848,3049,35952M34.734
03/06/2019-0,35%-0,1748,8349,3548,4449,601.098M34.844
31/05/2019-2,02%-1,0149,0049,5148,7151,001.433M45.987
30/05/20190,62%0,3150,0149,7149,4450,13642M23.830
29/05/2019-1,09%-0,5549,7049,5249,1549,85884M35.210


*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. (v3.0.0)
www.ibovx.com.br