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
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
16/07/20190,68%0,3653,0553,2052,7953,47925M33.037
15/07/20191,70%0,8852,6952,4652,2552,931.061M39.374
12/07/2019-0,46%-0,2451,8152,4651,7352,781.161M47.535
11/07/2019-0,15%-0,0852,0551,8751,7252,50968M39.300
10/07/20192,32%1,1852,1351,6151,4052,561.466M55.957
08/07/20191,17%0,5950,9550,6550,4651,60652M22.367
05/07/2019-2,54%-1,3150,3650,4049,7650,581.395M47.186
04/07/20190,74%0,3851,6751,6851,1552,10838M36.608
03/07/2019-0,19%-0,1051,2951,7751,1551,971.034M40.225
02/07/2019-4,21%-2,2651,3954,1050,0254,162.512M83.774
01/07/20193,53%1,8353,6553,1053,1053,791.220M48.466
28/06/20190,23%0,1251,8252,0751,6952,20576M21.686
27/06/20190,23%0,1251,7052,1551,5252,15774M31.985
26/06/20190,39%0,2051,5851,5051,3752,04687M27.262
25/06/2019-1,95%-1,0251,3852,1951,3452,47645M26.659
24/06/2019-0,08%-0,0452,4052,4852,1052,48489M21.050
21/06/20190,27%0,1452,4452,7552,1052,931.076M28.953
19/06/20190,58%0,3052,3053,0051,8353,101.242M45.868
18/06/20193,59%1,8052,0051,0051,0052,421.406M38.613
17/06/2019-2,33%-1,2050,2051,0050,2051,331.040M43.861
14/06/2019-0,87%-0,4551,4051,7051,1551,821.048M33.476
13/06/20190,70%0,3651,8551,9051,5952,25938M42.379
12/06/20190,12%0,0651,4951,5550,9352,091.262M47.003
11/06/20196,39%3,0951,4349,7649,6651,482.265M68.075
10/06/2019-0,66%-0,3248,3448,9548,3349,23569M25.570
07/06/2019-0,29%-0,1448,6649,0548,3649,10567M21.301
06/06/20190,85%0,4148,8048,8948,3148,94529M19.127
05/06/2019-1,47%-0,7248,3949,2847,8649,43696M24.329
04/06/20190,57%0,2849,1149,1848,3049,35952M34.734
03/06/2019-0,35%-0,1748,8349,3548,4449,601.098M34.844
31/05/2019-2,02%-1,0149,0049,5148,7151,001.433M45.987
30/05/20190,62%0,3150,0149,7149,4450,13642M23.830
29/05/2019-1,09%-0,5549,7049,5249,1549,85884M35.210
28/05/20190,12%0,0650,2549,9549,8550,951.866M45.304
27/05/20193,89%1,8850,1949,0048,9050,25862M39.698
24/05/20191,02%0,4948,3148,6448,3149,431.218M55.037
23/05/20190,76%0,3647,8247,0746,4247,90747M34.520
22/05/20190,11%0,0547,4647,7847,3748,691.016M36.675
21/05/20191,41%0,6647,4147,1046,0947,961.524M47.821
20/05/2019-2,03%-0,9746,7547,6246,6347,741.123M42.185
17/05/20192,84%1,3247,7246,4046,3047,721.603M58.256
16/05/2019-3,23%-1,5546,4048,5545,8248,932.336M84.231
15/05/20190,76%0,3647,9547,1547,0248,45884M38.749
14/05/20190,34%0,1647,5948,1847,3548,35677M30.505
13/05/2019-4,10%-2,0347,4348,5347,4348,75893M41.974
10/05/20191,90%0,9249,4648,3048,0649,801.235M42.210
09/05/2019-0,94%-0,4648,5449,0048,0549,01603M27.848
08/05/2019-1,41%-0,7049,0049,8248,9450,14912M33.463
07/05/20190,08%0,0449,7049,3548,7249,70749M36.977
06/05/2019-1,47%-0,7449,6649,6049,0949,75517M22.101
03/05/20192,98%1,4650,4049,4549,3950,63534M21.465
02/05/2019-2,32%-1,1648,9449,2848,7249,28779M33.925
30/04/2019-0,30%-0,1550,1050,2249,7650,69570M30.811
29/04/2019-0,34%-0,1750,2550,9450,1251,06440M17.870
26/04/20190,18%0,0950,4250,4849,5250,65532M28.662
25/04/2019-0,06%-0,0350,3350,2349,3850,43796M37.148
24/04/2019-3,00%-1,5650,3651,5550,1651,741.013M27.846
23/04/20191,21%0,6251,9251,5951,2851,92511M23.039
22/04/2019-2,43%-1,2851,3051,9550,8052,00837M34.517
18/04/20190,63%0,3352,5852,2052,0152,97563M21.445
17/04/2019-1,60%-0,8552,2553,1651,7053,801.397M53.629
16/04/20193,45%1,7753,1051,2750,8453,16991M41.366
15/04/2019-0,29%-0,1551,3351,5950,7851,72810M38.317
12/04/2019-0,60%-0,3151,4852,0951,3152,72879M44.000
11/04/20190,06%0,0351,7951,5050,9351,86528M22.630
10/04/2019-1,13%-0,5951,7652,7451,5252,74815M31.174
09/04/2019-1,95%-1,0452,3553,1852,3053,30776M27.581
08/04/20192,71%1,4153,3952,5052,3653,39762M34.315
05/04/2019-0,35%-0,1851,9852,2051,7052,36434M18.277
04/04/20190,73%0,3852,1652,0051,6252,46737M28.826
03/04/20190,29%0,1551,7852,7851,6152,831.125M32.249
02/04/2019-1,84%-0,9751,6353,0551,6353,301.120M40.166
01/04/20193,28%1,6752,6052,3552,1053,051.337M41.982
29/03/20193,31%1,6350,9349,9549,9551,601.284M54.195
28/03/2019-0,60%-0,3049,3050,5148,6250,601.410M53.398


*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