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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/20180,73%0,3751,2551,9051,0352,271.104M46.240
14/12/20180,55%0,2850,8850,3849,8551,19858M35.928
13/12/20180,46%0,2350,6050,8550,2551,28769M38.263
12/12/2018-0,45%-0,2350,3751,1550,3551,40805M40.613
11/12/20180,80%0,4050,6051,1550,2551,74990M37.610
10/12/2018-2,13%-1,0950,2051,1250,1951,64727M33.002
07/12/2018-1,93%-1,0151,2952,4851,0953,261.016M52.682
06/12/2018-0,95%-0,5052,3051,7051,0752,601.108M41.422
05/12/2018-0,15%-0,0852,8053,3052,4353,48511M21.623
04/12/2018-2,27%-1,2352,8854,3552,5054,521.439M56.643
03/12/20182,48%1,3154,1155,6053,7455,681.770M68.851
30/11/20181,54%0,8052,8051,5651,5653,691.558M60.780
29/11/2018-0,57%-0,3052,0051,9251,1352,731.215M40.384
28/11/20184,77%2,3852,3050,5050,2252,321.498M55.318
27/11/2018-0,40%-0,2049,9249,6949,1050,491.274M48.058
26/11/2018-0,46%-0,2350,1249,9549,0051,091.517M58.177
23/11/2018-6,83%-3,6950,3553,3950,3553,391.718M67.087
22/11/2018-0,90%-0,4954,0454,6953,7554,72500M19.715
21/11/2018-1,52%-0,8454,5354,1553,7154,551.008M37.421
19/11/2018-1,39%-0,7855,3756,1554,8156,28719M26.209
16/11/20181,79%0,9956,1555,8555,1556,351.096M50.784
14/11/2018-1,97%-1,1155,1655,2154,2555,671.557M44.010
13/11/20182,59%1,4256,2754,9054,3556,271.040M32.430
12/11/20180,37%0,2054,8555,1054,4055,45878M31.887
09/11/2018-4,16%-2,3754,6556,5054,1357,001.617M48.644
08/11/2018-0,99%-0,5757,0257,7857,0258,77970M32.316
07/11/20180,63%0,3657,5957,7957,4058,15750M30.473
06/11/2018-0,52%-0,3057,2357,0056,5657,85644M28.032
05/11/20180,05%0,0357,5357,6157,0458,00891M44.426
01/11/20181,39%0,7957,5056,7555,5258,261.170M34.956
31/10/20185,27%2,8456,7154,3554,2756,711.492M47.391
30/10/20181,45%0,7753,8753,6052,9654,851.285M48.504
29/10/2018-4,50%-2,5053,1056,5052,6056,501.418M55.469
26/10/20181,81%0,9955,6054,9053,5155,891.458M49.034
25/10/20180,33%0,1854,6155,9753,8056,041.615M54.577
24/10/2018-4,09%-2,3254,4357,4054,4357,591.004M32.225
23/10/2018-2,78%-1,6256,7557,3156,0057,551.175M40.794
22/10/20183,25%1,8458,3757,7057,0358,42815M24.392
19/10/20180,05%0,0356,5357,1056,3657,53763M21.057
18/10/2018-3,91%-2,3056,5058,8556,3258,85985M34.269
17/10/20181,91%1,1058,8058,3457,7558,921.276M39.521
16/10/20180,05%0,0357,7057,9457,2558,85917M39.137
15/10/20182,11%1,1957,6756,9556,8458,45941M37.723
11/10/20181,06%0,5956,4856,4455,6257,16904M35.605
10/10/2018-3,07%-1,7755,8957,3855,8958,14803M27.134
09/10/20181,07%0,6157,6657,4056,7258,321.027M35.782
08/10/2018-0,77%-0,4457,0557,0055,2657,571.498M66.775
05/10/2018-2,23%-1,3157,4957,8557,2358,311.165M38.454
04/10/2018-1,92%-1,1558,8059,9958,6760,34854M27.815
03/10/2018-2,04%-1,2559,9562,0159,3262,191.619M51.789
02/10/20181,32%0,8061,2060,8760,4861,741.257M40.912
01/10/20180,97%0,5860,4059,6859,0860,57537M17.324
28/09/20180,57%0,3459,8258,8558,8560,29881M30.058
27/09/2018-0,88%-0,5359,4860,2258,6160,751.225M39.844
26/09/2018-3,52%-2,1960,0162,2059,7562,421.494M51.872
25/09/20183,32%2,0062,2060,0059,8662,221.036M27.608
24/09/2018-1,33%-0,8160,2060,8560,1561,25545M19.696
21/09/20182,85%1,6961,0159,8959,6061,011.397M29.319
20/09/20181,26%0,7459,3259,2158,4359,61665M18.308
19/09/20182,16%1,2458,5857,6157,5358,94728M26.842
18/09/20184,18%2,3057,3455,6355,5157,471.167M33.097
17/09/2018-0,29%-0,1655,0455,3054,7955,57667M21.388
14/09/20182,64%1,4255,2054,1054,0555,23934M32.388
13/09/20180,62%0,3353,7853,7053,5254,43775M28.718
12/09/20181,64%0,8653,4553,0052,1853,71754M20.783
11/09/2018-1,18%-0,6352,5952,6152,1352,99544M26.534
10/09/2018-0,49%-0,2653,2253,9152,9654,04499M19.922
06/09/20182,55%1,3353,4852,7952,4053,87666M22.332
05/09/20180,29%0,1552,1552,0851,7552,64371M12.250
04/09/2018-3,79%-2,0552,0053,6052,0053,79554M22.692
03/09/20180,80%0,4354,0553,3053,2154,17235M9.281
31/08/2018-1,74%-0,9553,6254,5253,3154,80807M22.524
30/08/2018-1,18%-0,6554,5755,3054,4055,89796M28.811
29/08/2018-0,77%-0,4355,2255,2555,1456,16572M21.862
28/08/2018-0,04%-0,0255,6555,9355,0756,41996M32.309
27/08/20182,81%1,5255,6754,1754,1755,67618M22.151
24/08/20181,50%0,8054,1553,6053,5554,46594M21.422
23/08/20180,09%0,0553,3553,1052,6553,52651M26.199
22/08/20183,03%1,5753,3051,6551,6353,30690M26.753
21/08/20180,56%0,2951,7351,1651,0252,10692M26.556
20/08/20181,26%0,6451,4451,1051,0451,77761M24.307
17/08/20182,17%1,0850,8049,5349,2351,19874M39.395
16/08/2018-1,37%-0,6949,7250,9049,6351,031.010M36.694
15/08/2018-4,45%-2,3550,4151,6050,3551,981.357M46.118
14/08/20180,92%0,4852,7652,1051,7752,91916M30.122
13/08/20181,10%0,5752,2852,0751,7452,69769M27.299
10/08/2018-0,25%-0,1351,7151,4150,7251,91751M32.798
09/08/2018-1,07%-0,5651,8452,5051,7353,04666M27.704
08/08/2018-0,66%-0,3552,4053,3052,2653,33690M33.076
07/08/20180,67%0,3552,7553,3952,6353,651.014M41.592
06/08/2018-0,29%-0,1552,4052,1052,0052,91626M21.885
03/08/2018-0,55%-0,2952,5552,3151,3352,94820M24.292
02/08/2018-0,41%-0,2252,8452,0951,5053,091.035M32.869
01/08/2018-3,25%-1,7853,0653,4053,0253,771.966M26.602
31/07/20180,94%0,5154,8454,2054,0554,98870M30.113
30/07/20181,65%0,8854,3353,7053,5654,35839M26.592
27/07/20181,27%0,6753,4553,4853,2553,671.152M25.140
26/07/20181,99%1,0352,7852,4752,4053,182.874M36.841
25/07/20180,86%0,4451,7551,4650,7451,75783M28.945
24/07/20183,45%1,7151,3151,9251,3152,391.083M34.725
23/07/20181,81%0,8849,6049,0848,5350,13423M17.328


*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. (v2.3.0)
www.ibovx.com.br