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
menu


Cotação atual, histórico e gráfico do papel: VSTE3

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
13/06/2025-0,50%-0,036,016,056,016,05366K478
12/06/2025-0,49%-0,036,046,056,026,06323K440
11/06/20251,17%0,076,076,066,066,11393K403
10/06/20250,00%0,006,006,055,966,06362K594
09/06/20250,17%0,016,005,995,956,00375K626
06/06/20250,00%0,005,995,995,955,99304K503
05/06/20250,17%0,015,996,005,956,00291K486
04/06/20250,67%0,045,986,085,956,08439K723
03/06/20250,17%0,015,945,955,945,96233K377
02/06/2025-1,33%-0,085,936,015,936,02338K404
30/05/20250,00%0,006,016,015,946,01325K370
29/05/20250,00%0,006,016,015,916,01275K451
28/05/20250,00%0,006,015,905,906,05316K512
27/05/20250,17%0,016,016,025,966,02379K489
26/05/2025-0,66%-0,046,006,006,006,03344K491
23/05/2025-0,17%-0,016,046,056,016,06412K471
22/05/2025-0,33%-0,026,055,965,966,07368K548
21/05/2025-0,82%-0,056,076,106,006,12463K467
20/05/2025-1,13%-0,076,126,286,016,28401K301
19/05/20250,16%0,016,196,115,906,20516K63
16/05/2025-0,16%-0,016,186,166,126,1857K21
15/05/20250,00%0,006,196,206,166,2261K16
14/05/2025-0,64%-0,046,196,206,166,2135K15
13/05/20250,00%0,006,236,246,236,3011K8
12/05/2025-1,27%-0,086,236,356,236,368K9
09/05/2025-0,94%-0,066,316,356,316,363K5
08/05/20250,79%0,056,376,326,226,3821K16
07/05/2025-1,86%-0,126,326,326,306,323K5
06/05/2025-0,16%-0,016,446,326,326,441K2
05/05/2025-0,15%-0,016,456,416,336,4512K10
02/05/2025-1,67%-0,116,466,606,466,608K9
30/04/2025-0,45%-0,036,576,506,426,574K6
29/04/2025-0,45%-0,036,606,606,606,606601
28/04/2025-1,34%-0,096,636,726,536,72237K51
25/04/2025-1,03%-0,076,726,756,686,90477K89
24/04/20251,80%0,126,796,676,656,88524K89
23/04/20250,91%0,066,676,686,626,73567K106
22/04/20250,00%0,006,616,656,616,6534K6
17/04/2025-0,30%-0,026,616,676,616,6735K7
16/04/2025-0,75%-0,056,636,696,636,7274K16
15/04/2025-0,89%-0,066,686,736,606,7342K13
14/04/2025-0,88%-0,066,746,786,616,7840K12
11/04/20250,44%0,036,806,846,636,8420K11
10/04/20251,04%0,076,776,806,626,803K4
09/04/2025-1,33%-0,096,706,626,626,7216K14
08/04/20250,89%0,066,796,736,646,9516K13
07/04/2025-2,75%-0,196,736,706,626,7766K15
04/04/2025-0,86%-0,066,926,906,906,9317K5
03/04/20250,00%0,006,986,906,907,11488K634
02/04/2025-0,29%-0,026,987,006,987,003K2
01/04/2025-1,96%-0,147,007,127,007,124K5
31/03/20253,18%0,227,146,946,897,1483K19
28/03/2025-0,57%-0,046,926,966,926,9697K18
27/03/20251,02%0,076,966,966,886,9623K7
26/03/20250,00%0,006,896,906,876,957K8
25/03/20250,29%0,026,896,926,897,20107K26
24/03/2025-0,29%-0,026,876,856,856,9622K10
21/03/2025-0,86%-0,066,897,016,897,2058K14
20/03/20250,00%0,006,956,896,896,988K7
19/03/20250,29%0,026,956,886,866,9625K15
18/03/202510,00%0,636,936,886,867,0077K47
17/03/2025-7,22%-0,496,306,796,307,15122K58
14/03/20250,74%0,056,796,746,566,793K5
13/03/20250,45%0,036,746,686,676,744K5
12/03/20250,15%0,016,716,706,706,7315K11
11/03/2025-0,74%-0,056,706,696,606,70217K130
10/03/20250,00%0,006,756,766,756,7718K15
07/03/2025-1,17%-0,086,756,856,757,17340K111
06/03/20250,44%0,036,836,666,616,95223K96
05/03/2025-1,45%-0,106,806,806,806,93271K112
28/02/20256,15%0,406,906,696,306,90363K159
27/02/20256,73%0,416,506,186,106,79498K176
26/02/20259,53%0,536,095,755,696,251M300
25/02/2025-3,81%-0,225,565,685,565,682K4
24/02/20254,52%0,255,785,585,505,7814K14
21/02/2025-9,79%-0,605,535,985,536,1797K52
20/02/20251,66%0,106,136,005,706,1381K30
19/02/2025-0,33%-0,026,036,055,876,052K3
18/02/20251,17%0,076,055,985,986,088K8
17/02/20252,75%0,165,985,865,865,983K5
14/02/2025-2,84%-0,175,825,875,826,0760K45
12/02/20250,00%0,005,995,935,885,9928K16
11/02/2025-4,31%-0,275,996,435,936,43199K51
10/02/2025-1,42%-0,096,266,276,266,352K3
07/02/20251,11%0,076,356,256,246,353K4
06/02/20250,00%0,006,286,286,286,284K1
05/02/2025-1,10%-0,076,286,276,276,354K6
04/02/20250,00%0,006,356,236,236,358K8
03/02/20250,00%0,006,356,316,216,3540K17
31/01/20250,63%0,046,356,476,326,476K8
30/01/2025-3,81%-0,256,316,586,316,6954K30
29/01/2025-0,30%-0,026,566,446,446,574K3
28/01/20252,65%0,176,586,376,356,5824K21
27/01/2025-1,84%-0,126,416,536,416,6965K30
24/01/2025-1,06%-0,076,536,606,506,607K7
23/01/2025-1,05%-0,076,606,676,606,673K4
22/01/2025-0,30%-0,026,676,566,506,6733K11
21/01/2025-1,62%-0,116,696,706,616,7011K11
20/01/20250,00%0,006,806,606,606,8010K5
17/01/20250,00%0,006,806,716,686,807K8
16/01/2025-0,15%-0,016,806,806,806,801K1
15/01/20251,19%0,086,816,736,687,0043K22
14/01/2025-1,90%-0,136,736,866,716,868K6
13/01/20250,00%0,006,866,866,826,8629K12
10/01/2025-2,83%-0,206,867,066,867,0654K28
09/01/2025-3,95%-0,297,067,367,067,3642K26
08/01/2025-8,01%-0,647,357,807,358,25244K133
07/01/20257,97%0,597,997,357,017,99433K108
06/01/202519,16%1,197,406,235,987,40909K216
03/01/2025-7,73%-0,526,216,716,216,72168K54
02/01/2025-13,72%-1,076,737,816,737,81152K135
30/12/2024-7,14%-0,607,808,607,808,761M174
27/12/20240,24%0,028,408,548,409,004M303
26/12/20243,46%0,288,388,268,008,802M355
23/12/20243,85%0,308,107,807,808,15653K89
20/12/20245,55%0,417,807,467,407,80826K127
19/12/20243,65%0,267,397,226,807,61776K139
18/12/2024-0,70%-0,057,136,906,227,19328K125
17/12/202411,15%0,727,186,226,007,20301K106
16/12/2024-3,58%-0,246,466,616,216,7054K23
13/12/2024-3,87%-0,276,707,006,627,0015K11
12/12/2024-3,99%-0,296,977,266,607,26105K110
11/12/2024-0,55%-0,047,267,307,267,5040K24
10/12/20241,39%0,107,307,207,207,387K3
09/12/2024-5,39%-0,417,207,417,207,41143K96
06/12/20240,26%0,027,617,447,167,6153K28
05/12/2024-2,06%-0,167,597,757,437,7536K24
04/12/2024-1,27%-0,107,757,807,757,802K2
03/12/20240,13%0,017,857,897,607,8911K9
02/12/20240,26%0,027,847,617,617,845K6
29/11/20243,03%0,237,827,587,407,8258K28
28/11/2024-3,31%-0,267,597,707,597,8534K20
27/11/2024-4,96%-0,417,858,297,478,29214K63
26/11/2024--8,268,308,128,3693K20


*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

© 2017-2025 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