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
03/04/2020-5,33%-2,2840,5042,8039,7642,871.293M77.955
02/04/2020-1,36%-0,5942,7843,9541,9244,571.486M82.475
01/04/20200,35%0,1543,3741,8141,2044,121.603M80.643
31/03/20203,47%1,4543,2242,3042,2244,491.704M81.406
30/03/20204,16%1,6741,7740,9240,7442,321.304M68.354
27/03/2020-4,52%-1,9040,1039,3039,2041,441.304M68.108
26/03/20202,82%1,1542,0041,0139,9942,411.505M89.687
25/03/20208,53%3,2140,8538,1938,0941,351.518M87.175
24/03/202010,38%3,5437,6436,8636,8638,651.389M72.678
23/03/2020-3,10%-1,0934,1035,5533,3735,861.441M7.362
20/03/2020-3,32%-1,2135,1937,9034,7139,411.873M16.891
19/03/2020-5,82%-2,2536,4037,5035,2639,001.953M16.440
18/03/2020-6,89%-2,8638,6538,8035,7040,872.291M42.283
17/03/20206,33%2,4741,5140,5039,1143,572.201M17.960
16/03/2020-9,00%-3,8639,0436,0136,0141,402.324M33.360
13/03/202021,36%7,5542,9042,0037,0044,032.736M49.584
12/03/2020-13,23%-5,3935,3536,0032,4536,002.158M92.688
11/03/2020-9,08%-4,0740,7443,0139,0044,292.077M99.139
10/03/202018,45%6,9844,8141,9040,8045,342.702M13.742
09/03/2020-15,20%-6,7837,8340,4537,8141,542.330M39.752
06/03/2020-4,78%-2,2444,6144,2043,6545,821.769M83.486
05/03/2020-3,54%-1,7246,8547,6645,9547,951.373M76.393
04/03/20204,79%2,2248,5748,0047,0049,091.515M69.390
03/03/2020-0,02%-0,0146,3546,7446,0749,092.487M5.554
02/03/20204,63%2,0546,3644,8844,8147,092.231M98.781
28/02/2020-0,36%-0,1644,3143,9943,2044,311.455M70.713
27/02/2020-1,94%-0,8844,4744,6543,5645,541.895M92.356
26/02/2020-9,54%-4,7845,3546,6645,0646,842.152M79.369
21/02/2020-3,97%-2,0750,1351,0049,8051,141.619M65.936
20/02/2020-1,16%-0,6152,2053,2752,0653,49992M41.444
19/02/20200,02%0,0152,8152,9352,4053,12762M37.055
18/02/2020-1,14%-0,6152,8052,5552,1253,05948M37.624
17/02/20204,73%2,4153,4151,7151,6253,411.482M35.781
14/02/2020-2,19%-1,1451,0052,2150,9552,281.020M29.344
13/02/2020-1,75%-0,9352,1452,2251,5652,401.046M36.659
12/02/20201,96%1,0253,0753,1052,8353,381.516M42.665
11/02/20203,71%1,8652,0551,1551,0252,201.430M38.203
10/02/2020-3,67%-1,9150,1951,9049,9251,901.430M49.127
07/02/2020-2,21%-1,1852,1052,8851,9252,96755M28.257
06/02/20200,55%0,2953,2853,6652,8253,921.185M35.514
05/02/20201,38%0,7252,9953,3252,9953,621.428M41.316
04/02/20202,67%1,3652,2752,2051,9752,581.128M50.560
03/02/20201,27%0,6450,9150,5049,8051,09955M46.258
31/01/2020-2,39%-1,2350,2750,9649,8051,061.507M36.620
30/01/20201,48%0,7551,5049,9749,8051,501.166M48.706
29/01/2020-0,88%-0,4550,7551,7050,4651,891.189M42.741
28/01/20201,37%0,6951,2051,2051,0852,091.187M48.643
27/01/2020-6,12%-3,2950,5151,6650,4851,821.978M72.018
24/01/2020-3,06%-1,7053,8055,6253,6955,731.074M35.978
23/01/2020-1,42%-0,8055,5055,4354,7155,731.271M53.858
22/01/20200,48%0,2756,3056,6056,0656,85974M30.850
21/01/2020-2,32%-1,3356,0356,8055,7457,011.432M50.890
20/01/20200,63%0,3657,3657,0056,5357,36953M29.526
17/01/20203,32%1,8357,0056,2556,1057,092.068M57.371
16/01/2020-0,52%-0,2955,1755,6055,1055,95728M29.949
15/01/2020-0,32%-0,1855,4655,3055,1156,081.191M40.421
14/01/20200,61%0,3455,6455,3055,0056,351.557M46.860
13/01/20203,64%1,9455,3053,6453,5155,641.507M53.927
10/01/20200,11%0,0653,3653,7553,1153,87487M22.043
09/01/2020-1,31%-0,7153,3053,7553,0553,87781M35.636
08/01/20200,02%0,0154,0154,2053,6254,37826M33.980
07/01/20200,73%0,3954,0053,5053,4054,19880M34.340
06/01/2020-0,59%-0,3253,6153,8053,1553,801.753M47.930
03/01/2020-0,74%-0,4053,9353,6853,5854,50934M35.929
02/01/20201,93%1,0354,3353,9853,7554,44947M40.516
30/12/2019-0,56%-0,3053,3053,6553,2053,86638M21.480
27/12/2019-2,17%-1,1953,6053,9953,4254,00747M35.651
26/12/20190,38%0,2154,7954,8154,5155,001.118M36.660
23/12/2019-0,38%-0,2154,5854,9054,4054,98558M34.774
20/12/20191,46%0,7954,7954,7754,1554,992.307M40.658
19/12/20190,99%0,5354,0053,5053,2254,24954M26.790
18/12/20190,22%0,1253,4753,2852,6053,541.219M33.258
17/12/20190,02%0,0153,3553,2553,0553,71724M36.617
16/12/2019-0,78%-0,4253,3454,5053,3454,671.178M43.880
13/12/20191,53%0,8153,7653,3052,8454,001.506M59.001
12/12/20192,16%1,1252,9552,1051,7353,061.320M47.624
11/12/20191,23%0,6351,8351,3851,2252,05806M26.597
10/12/2019-0,47%-0,2451,2051,2250,9051,43710M26.066
09/12/20190,18%0,0951,4452,2551,3352,491.005M36.555
06/12/20190,79%0,4051,3551,2551,0351,69715M28.923
05/12/20190,06%0,0350,9550,7050,5551,08484M22.642
04/12/20190,99%0,5050,9250,8350,5351,03463M18.338
03/12/2019-1,79%-0,9250,4251,2550,2551,26681M25.238
02/12/20192,72%1,3651,3450,1550,1151,691.224M41.030
29/11/2019-0,77%-0,3949,9850,3749,8250,47515M19.242
28/11/2019-0,42%-0,2150,3750,5649,6950,88511M21.642
27/11/2019-1,25%-0,6450,5850,9350,1351,20683M26.927
26/11/20190,71%0,3651,2250,6050,4651,501.657M41.390
25/11/20191,66%0,8350,8650,5450,4351,181.247M44.608
22/11/20193,33%1,6150,0348,5548,5550,031.372M48.614
21/11/20190,52%0,2548,4247,7647,7048,42752M28.879
19/11/20191,18%0,5648,1748,1147,7248,49631M23.814
18/11/20191,30%0,6147,6147,7247,4848,05801M33.918
14/11/2019-0,25%-0,1247,0047,3546,9647,58668M32.531
13/11/2019-1,63%-0,7847,1247,6546,9748,06799M27.055
12/11/2019-0,48%-0,2347,9048,3047,9048,49633M27.606
11/11/2019-2,14%-1,0548,1348,4447,9648,44982M38.600
08/11/2019-1,86%-0,9349,1849,3348,8149,55975M37.300
07/11/20190,85%0,4250,1149,8449,5450,531.341M44.596
06/11/2019-0,36%-0,1849,6949,9048,9049,97738M34.651
05/11/20190,10%0,0549,8750,0749,4350,28795M33.389
04/11/20192,85%1,3849,8249,0849,0849,821.041M37.234
01/11/20192,63%1,2448,4447,8047,7648,70977M32.757
31/10/2019-2,86%-1,3947,2048,1046,8648,481.029M39.003
30/10/2019-0,12%-0,0648,5948,4047,6948,62738M30.590
29/10/2019-0,10%-0,0548,6548,4148,0848,80490M18.742
28/10/20190,29%0,1448,7048,6548,3448,80532M21.664
25/10/20193,87%1,8148,5647,7547,5548,561.048M39.457
24/10/2019-0,76%-0,3646,7547,4646,5247,57686M26.990
23/10/2019-0,40%-0,1947,1147,6047,0347,83585M26.808
22/10/20190,19%0,0947,3047,2847,1047,54719M29.597
21/10/20192,56%1,1847,2146,4246,2647,21633M23.720
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--48,3248,4047,7648,58757M33.241


*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