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
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
19/09/2019-0,17%-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


*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