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
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
28/05/20190,12%0,0650,2549,9549,8550,951.866M45.304
27/05/20193,89%1,8850,1949,0048,9050,25862M39.698
24/05/20191,02%0,4948,3148,6448,3149,431.218M55.037
23/05/20190,76%0,3647,8247,0746,4247,90747M34.520
22/05/20190,11%0,0547,4647,7847,3748,691.016M36.675
21/05/20191,41%0,6647,4147,1046,0947,961.524M47.821
20/05/2019-2,03%-0,9746,7547,6246,6347,741.123M42.185
17/05/20192,84%1,3247,7246,4046,3047,721.603M58.256
16/05/2019-3,23%-1,5546,4048,5545,8248,932.336M84.231
15/05/20190,76%0,3647,9547,1547,0248,45884M38.749
14/05/20190,34%0,1647,5948,1847,3548,35677M30.505
13/05/2019-4,10%-2,0347,4348,5347,4348,75893M41.974
10/05/20191,90%0,9249,4648,3048,0649,801.235M42.210
09/05/2019-0,94%-0,4648,5449,0048,0549,01603M27.848
08/05/2019-1,41%-0,7049,0049,8248,9450,14912M33.463
07/05/20190,08%0,0449,7049,3548,7249,70749M36.977
06/05/2019-1,47%-0,7449,6649,6049,0949,75517M22.101
03/05/20192,98%1,4650,4049,4549,3950,63534M21.465
02/05/2019-2,32%-1,1648,9449,2848,7249,28779M33.925
30/04/2019-0,30%-0,1550,1050,2249,7650,69570M30.811
29/04/2019-0,34%-0,1750,2550,9450,1251,06440M17.870
26/04/20190,18%0,0950,4250,4849,5250,65532M28.662
25/04/2019-0,06%-0,0350,3350,2349,3850,43796M37.148
24/04/2019-3,00%-1,5650,3651,5550,1651,741.013M27.846
23/04/20191,21%0,6251,9251,5951,2851,92511M23.039
22/04/2019-2,43%-1,2851,3051,9550,8052,00837M34.517
18/04/20190,63%0,3352,5852,2052,0152,97563M21.445
17/04/2019-1,60%-0,8552,2553,1651,7053,801.397M53.629
16/04/20193,45%1,7753,1051,2750,8453,16991M41.366
15/04/2019-0,29%-0,1551,3351,5950,7851,72810M38.317
12/04/2019-0,60%-0,3151,4852,0951,3152,72879M44.000
11/04/20190,06%0,0351,7951,5050,9351,86528M22.630
10/04/2019-1,13%-0,5951,7652,7451,5252,74815M31.174
09/04/2019-1,95%-1,0452,3553,1852,3053,30776M27.581
08/04/20192,71%1,4153,3952,5052,3653,39762M34.315
05/04/2019-0,35%-0,1851,9852,2051,7052,36434M18.277
04/04/20190,73%0,3852,1652,0051,6252,46737M28.826
03/04/20190,29%0,1551,7852,7851,6152,831.125M32.249
02/04/2019-1,84%-0,9751,6353,0551,6353,301.120M40.166
01/04/20193,28%1,6752,6052,3552,1053,051.337M41.982
29/03/20193,31%1,6350,9349,9549,9551,601.284M54.195
28/03/2019-0,60%-0,3049,3050,5148,6250,601.410M53.398
27/03/2019-1,35%-0,6849,6050,0549,3150,741.038M42.096
26/03/20191,47%0,7350,2849,8149,8050,70675M36.717
25/03/2019-1,00%-0,5049,5549,6049,1650,31789M28.931
22/03/2019-1,65%-0,8450,0550,4749,7051,331.296M49.253
21/03/20190,65%0,3350,8950,5350,5151,471.002M47.606
20/03/2019-2,58%-1,3450,5651,4550,4051,681.309M46.222
19/03/20192,85%1,4451,9050,7050,5952,391.653M42.017
18/03/2019-0,18%-0,0950,4650,2549,8350,671.154M28.149
15/03/2019-0,32%-0,1650,5550,8050,4051,241.323M22.942
14/03/20190,02%0,0150,7150,8050,2050,93871M25.683
13/03/20191,46%0,7350,7049,9449,7051,001.111M40.038
12/03/20190,18%0,0949,9749,8049,5550,33779M27.610
11/03/20192,11%1,0349,8848,9048,6149,951.003M37.729
08/03/2019-0,02%-0,0148,8548,2647,6548,891.231M52.778
07/03/20191,69%0,8148,8647,8347,7248,961.027M40.110
06/03/20192,80%1,3148,0547,4347,1948,05726M26.644
01/03/2019-0,76%-0,3646,7447,2944,5547,501.384M62.010
28/02/20190,58%0,2747,1046,5846,1047,10836M38.547
27/02/2019-0,78%-0,3746,8347,2546,3447,25702M33.427
26/02/20190,17%0,0847,2046,7946,6047,29487M21.110
25/02/20190,28%0,1347,1247,3546,4047,75791M33.758
22/02/20193,55%1,6146,9945,7045,5747,06816M39.186
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


*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