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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
27/03/2019-1,35%-0,6849,6050,0549,3150,741.038M42.096
26/03/20191,47%0,7350,2849,8149,8050,70675M36.717
25/03/2019-1,00%-0,5049,5549,6049,1650,31789M28.931
22/03/2019-1,65%-0,8450,0550,4749,7051,331.296M49.253
21/03/20190,65%0,3350,8950,5350,5151,471.002M47.606
20/03/2019-2,58%-1,3450,5651,4550,4051,681.309M46.222
19/03/20192,85%1,4451,9050,7050,5952,391.653M42.017
18/03/2019-0,18%-0,0950,4650,2549,8350,671.154M28.149
15/03/2019-0,32%-0,1650,5550,8050,4051,241.323M22.942
14/03/20190,02%0,0150,7150,8050,2050,93871M25.683
13/03/20191,46%0,7350,7049,9449,7051,001.111M40.038
12/03/20190,18%0,0949,9749,8049,5550,33779M27.610
11/03/20192,11%1,0349,8848,9048,6149,951.003M37.729
08/03/2019-0,02%-0,0148,8548,2647,6548,891.231M52.778
07/03/20191,69%0,8148,8647,8347,7248,961.027M40.110
06/03/20192,80%1,3148,0547,4347,1948,05726M26.644
01/03/2019-0,76%-0,3646,7447,2944,5547,501.384M62.010
28/02/20190,58%0,2747,1046,5846,1047,10836M38.547
27/02/2019-0,78%-0,3746,8347,2546,3447,25702M33.427
26/02/20190,17%0,0847,2046,7946,6047,29487M21.110
25/02/20190,28%0,1347,1247,3546,4047,75791M33.758
22/02/20193,55%1,6146,9945,7045,5747,06816M39.186
21/02/2019-0,92%-0,4245,3845,8445,1346,09973M36.686
20/02/20190,68%0,3145,8045,9044,9446,081.164M55.424
19/02/20190,53%0,2445,4945,5045,2345,94936M38.406
18/02/2019-1,37%-0,6345,2545,7944,9046,15854M37.979
15/02/20190,48%0,2245,8845,4045,1946,021.275M61.817
14/02/20190,37%0,1745,6645,3945,0545,941.095M46.748
13/02/20192,69%1,1945,4944,3144,3045,991.736M79.756
12/02/20195,43%2,2844,3042,5042,0544,331.580M62.420
11/02/2019-2,64%-1,1442,0243,8641,8944,051.307M53.505
08/02/20193,77%1,5743,1640,6440,5143,592.025M72.506
07/02/2019-2,05%-0,8741,5942,1541,2142,791.314M55.729
06/02/2019-4,88%-2,1842,4644,0042,4644,401.276M46.086
05/02/2019-0,09%-0,0444,6444,4543,8145,21980M44.633
04/02/2019-3,39%-1,5744,6846,0044,0546,101.602M60.372
01/02/20191,65%0,7546,2545,7245,5846,33980M39.449
31/01/2019-2,36%-1,1045,5046,9945,5047,441.843M86.300
30/01/20199,03%3,8646,6046,2544,9846,803.137M11.601
29/01/20190,85%0,3642,7443,2742,6044,692.969M24.312
28/01/2019-24,52%-13,7742,3845,0042,3648,008.148M60.291
24/01/20190,90%0,5056,1555,8055,5056,20790M24.757
23/01/20191,03%0,5755,6555,4655,3355,90749M29.176
22/01/2019-0,36%-0,2055,0854,4854,3555,08938M34.835
21/01/20190,95%0,5255,2854,8554,3955,35586M23.046
18/01/20190,98%0,5354,7654,9554,2555,601.419M59.904
17/01/20193,00%1,5854,2352,4452,2754,711.371M45.109
16/01/20190,57%0,3052,6552,4052,2052,82809M32.770
15/01/2019-0,48%-0,2552,3552,8551,8753,20761M28.278
14/01/20190,42%0,2252,6051,9851,4352,70763M25.799
11/01/2019-1,36%-0,7252,3853,2652,3853,46653M30.921
10/01/2019-1,10%-0,5953,1053,2352,2753,29957M46.218
09/01/20192,44%1,2853,6953,1652,8354,061.485M61.931
08/01/20190,96%0,5052,4152,2051,6252,801.041M52.720
07/01/2019-0,54%-0,2851,9152,8751,7253,651.103M41.326
04/01/20196,51%3,1952,1949,8249,8252,452.233M65.577
03/01/2019-4,09%-2,0949,0050,8048,4050,941.485M72.097
02/01/20190,18%0,0951,0950,0149,7951,37877M39.910
28/12/20183,03%1,5051,0050,3150,2551,20604M25.625
27/12/2018-1,86%-0,9449,5050,1049,2850,39715M32.845
26/12/2018-0,83%-0,4250,4450,1149,4050,70670M28.031
21/12/20182,11%1,0550,8650,2850,2251,251.437M48.560
20/12/2018-0,40%-0,2049,8150,7449,4551,171.278M40.217
19/12/2018-2,78%-1,4350,0151,8050,0152,401.262M55.628
18/12/20180,37%0,1951,4451,3551,3552,19983M40.369
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


*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
 editar cadastro  deslogar