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

Cotação atual, histórico e gráfico do papel: VLOE34

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
26/07/20248,16%33,37442,50440,56440,56442,508832
22/07/2024-0,41%-1,69409,13409,13409,13409,138K1
19/07/2024-2,30%-9,68410,82412,46410,82412,4610K2
17/07/20243,67%14,90420,50420,50420,50420,502K2
15/07/20241,27%5,10405,60400,50400,50406,002K3
11/07/20242,27%8,90400,50393,00393,00400,5010K5
10/07/2024-2,39%-9,60391,60395,20391,60395,204K4
09/07/2024-1,43%-5,80401,20400,00400,00401,2014K2
08/07/2024-2,62%-10,96407,00418,44407,00418,442K4
05/07/2024-4,90%-21,55417,96417,96417,96417,964171
04/07/2024-0,34%-1,49439,51439,51439,51439,514391
03/07/20243,28%14,00441,00441,00441,00441,008752
27/06/20240,00%0,00427,00427,00427,00427,0014K3
26/06/20243,39%14,00427,00425,88425,88427,008522
25/06/20240,88%3,62413,00407,00407,00413,008202
24/06/20240,00%0,00409,38409,38409,38409,384K1
21/06/20240,23%0,95409,38412,18409,38412,185K4
20/06/20241,42%5,71408,43408,43408,43408,434081
14/06/2024-2,72%-11,28402,72402,72402,72402,724021
12/06/2024-0,61%-2,56414,00417,81414,00417,811K2
10/06/20242,60%10,56416,56419,02416,56419,023K2
06/06/2024-0,08%-0,31406,00406,00406,00406,004061
05/06/20241,23%4,92406,31406,72405,49406,722K4
03/06/2024-0,46%-1,87401,39405,20401,39405,202K2
31/05/20240,89%3,57403,26399,77399,63403,262K4
27/05/2024-3,78%-15,69399,69399,69399,69399,691K2
23/05/2024-0,40%-1,68415,38415,38415,38415,388301
20/05/2024-0,47%-1,95417,06422,40417,06422,408392
17/05/20245,49%21,81419,01417,38417,38419,01142K4
14/05/2024-1,49%-6,00397,20403,20396,00403,2021K3
13/05/20240,60%2,39403,20403,20403,20403,204031
10/05/20240,00%0,00400,81400,81400,81400,814001
08/05/20240,50%2,01400,81398,80398,80400,814K2
07/05/2024-0,99%-4,00398,80404,80398,80404,802K2
02/05/2024-6,14%-26,35402,80402,00402,00402,8012K2
30/04/2024-0,69%-3,00429,15429,15429,15429,158581
22/04/2024-3,00%-13,35432,15432,15432,15432,158641
17/04/20240,25%1,10445,50445,50445,50445,504451
11/04/2024-0,49%-2,20444,40447,04444,40447,048912
10/04/20240,35%1,55446,60445,05445,05446,6020K2
09/04/2024-3,15%-14,49445,05445,05445,05445,054451
08/04/20246,98%29,97459,54461,38459,54461,38157K37
01/04/20242,69%11,25429,57429,57429,57429,574291
28/03/20240,00%0,00418,32418,32418,32418,324181
20/03/20240,03%0,12418,32418,32418,32418,328K1
18/03/20245,93%23,41418,20409,27409,27418,203K3
13/03/20245,33%19,98394,79394,79394,79394,798K1
11/03/20241,50%5,55374,81374,81374,81374,812K1
08/03/20245,50%19,26369,26369,26369,26369,262K1
01/03/2024-0,60%-2,10350,00350,00350,00350,0070K1
23/02/20242,06%7,10352,10348,00348,00352,1015K3
22/02/2024-2,40%-8,50345,00337,62337,62345,006822
15/02/20243,97%13,50353,50353,50353,50353,501K1
05/02/20240,40%1,36340,00340,00340,00340,003401
02/02/2024-1,90%-6,56338,64343,40338,64343,402K3
31/01/20242,66%8,94345,20346,14345,20346,1416K9
29/01/20241,69%5,60336,26336,26336,26336,263361
26/01/20241,21%3,94330,66333,35330,66334,6214K3
25/01/20243,16%10,00326,72329,92326,72329,924K3
24/01/2024-0,83%-2,64316,72319,36316,72319,366362
23/01/2024-1,09%-3,52319,36324,00319,36324,002K2
22/01/20243,55%11,08322,88316,00316,00322,8821K5
19/01/2024-0,38%-1,20311,80311,80311,80311,803111
18/01/2024-0,80%-2,52313,00313,00313,00313,006261
17/01/2024-1,30%-4,16315,52318,08315,52318,085K3
16/01/20240,71%2,26319,68324,00318,69324,007K4
15/01/20240,39%1,22317,42319,00317,24323,3520K9
12/01/20242,32%7,18316,20319,92315,27319,9213K6
11/01/20240,99%3,02309,02310,13309,02310,1322K2
10/01/2024-2,17%-6,79306,00309,50306,00309,506152
09/01/2024-0,30%-0,93312,79312,79312,79312,791K1
08/01/2024-1,96%-6,28313,72313,41308,00313,722K5
05/01/2024-0,20%-0,65320,00318,08318,08322,5615K3
02/01/20240,00%0,01320,65321,92318,08321,9226K6
28/12/20230,25%0,79320,64316,48316,48320,642K3
27/12/2023-0,94%-3,03319,85320,68319,04320,6811K3
22/12/20231,08%3,44322,88322,88322,88322,883221
21/12/2023-3,59%-11,88319,44320,76319,44320,769602
20/12/20233,13%10,04331,32331,32331,32331,323311
19/12/2023-0,79%-2,56321,28321,28321,28321,282K2
18/12/20232,22%7,04323,84320,61320,61326,4033K3
15/12/20230,68%2,15316,80318,03316,80318,034K2
14/12/20233,03%9,25314,65311,86311,86314,6516K3
13/12/20231,80%5,40305,40306,00305,40306,006112
12/12/2023-2,15%-6,60300,00302,00300,00302,001K3
11/12/20231,52%4,60306,60306,60306,60306,603061
06/12/2023-2,87%-8,93302,00310,93302,00310,932K3
04/12/20230,62%1,93310,93309,00305,66310,932K3
01/12/20230,98%3,00309,00309,00309,00309,002K1
30/11/2023-0,65%-2,00306,00308,00306,00308,0014K2
29/11/20230,00%0,00308,00309,85308,00309,852K2
28/11/20230,87%2,65308,00308,00308,00308,003081
27/11/2023-1,02%-3,15305,35303,29303,29305,3510K2
24/11/20233,49%10,40308,50304,73304,73308,506132
22/11/2023-0,90%-2,72298,10299,00298,10299,002K2
21/11/2023-1,11%-3,38300,82301,00300,82301,0060K2
20/11/2023-0,26%-0,80304,20304,80304,20306,602K4
17/11/20232,31%6,90305,00305,00305,00305,002K1
16/11/2023-2,68%-8,20298,10296,44295,74298,8418K6
14/11/20232,00%6,00306,30306,30306,30306,3047K1
10/11/20231,28%3,80300,30298,50298,50300,30118K3
09/11/2023-1,57%-4,74296,50296,50296,50296,502961
07/11/2023-2,85%-8,84301,24303,50299,30303,5038K5
03/11/20230,53%1,63310,08310,08310,08310,081K1
27/10/2023-1,46%-4,58308,45305,61304,18308,452K4
26/10/2023-1,56%-4,97313,03309,34309,34313,774K3
25/10/2023-1,83%-5,94318,00322,31318,00322,316402
24/10/2023-1,14%-3,75323,94328,66323,94328,669743
23/10/2023-2,35%-7,89327,69327,36327,36327,696552
19/10/20231,49%4,92335,58332,18332,18335,583K3
17/10/20232,01%6,50330,66327,36327,36330,666K2
16/10/20230,98%3,16324,16326,42324,16327,932K5
13/10/2023-2,89%-9,54321,00321,00321,00321,003211
10/10/20230,16%0,54330,54326,22326,22330,541K2
05/10/2023-0,43%-1,44330,00334,24330,00334,242K2
04/10/2023-1,92%-6,48331,44331,44331,44331,443311
03/10/2023-4,22%-14,88337,92337,87337,87337,926752
02/10/2023-0,85%-3,03352,80353,44352,80353,447062
29/09/2023-3,66%-13,53355,83362,72355,83362,727182
28/09/20234,19%14,87369,36367,56363,96370,794K5
26/09/2023-3,06%-11,18354,49354,49354,49354,493541
25/09/20232,27%8,10365,67365,67365,67365,673651
22/09/2023-1,58%-5,73357,57363,30357,57364,6817K5
21/09/20234,69%16,29363,30371,32358,75371,32282K71
19/09/2023-2,23%-7,93347,01350,05347,01350,055K4
18/09/20231,36%4,77354,94356,68354,94356,687112
15/09/2023-2,10%-7,50350,17350,70350,17350,7070K2
13/09/2023-0,79%-2,83357,67357,67357,67357,6734K1
12/09/20232,18%7,70360,50360,50359,00360,5023K3
11/09/20236,60%21,84352,80354,06349,89354,0677K8
05/09/20230,54%1,79330,96331,36330,96331,3699K3
01/09/20236,18%19,17329,17327,01327,01329,1727K4
23/08/2023-3,91%-12,60310,00310,00310,00310,009301
22/08/2023--322,60326,00321,42326,0022K11


*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. (v4.2.8)
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