ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: VLOE34

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
16/05/20252,11%7,89382,64380,76380,76382,641K2
15/05/2025-1,12%-4,25374,75374,75374,75374,753741
14/05/20250,86%3,22379,00379,00379,00379,003791
13/05/20251,19%4,43375,78375,78375,78375,787511
12/05/20257,03%24,40371,35372,05370,30372,056K3
08/05/20253,96%13,22346,95346,95346,95346,9549K1
07/05/20251,13%3,73333,73333,73333,73333,736671
02/05/20250,71%2,32330,00330,00330,00330,003301
28/04/20250,10%0,32327,68327,68327,68327,682K1
23/04/20251,69%5,45327,36327,36327,36327,366K1
22/04/20251,92%6,07321,91321,91321,91321,914K1
16/04/2025-2,85%-9,27315,84328,35315,84328,359K4
15/04/20250,13%0,41325,11325,11325,11325,116501
14/04/20250,00%0,00324,70324,70324,70324,703241
10/04/20251,47%4,70324,70333,20324,70333,206572
09/04/20250,52%1,64320,00320,00320,00320,003201
08/04/20253,00%9,26318,36322,56318,36322,569613
07/04/20250,36%1,11309,10311,60309,10311,601K2
04/04/2025-12,03%-42,12307,99332,16306,24332,1620K5
03/04/2025-7,59%-28,75350,11350,11350,11350,111K1
02/04/2025-0,20%-0,76378,86378,86378,86378,863781
01/04/2025-3,05%-11,94379,62379,62379,62379,627591
27/03/20250,39%1,52391,56391,56391,56391,563911
26/03/20252,64%10,04390,04390,00390,00390,0439K2
24/03/2025-0,76%-2,92380,00385,00380,00385,006K3
21/03/20255,51%19,98382,92382,92382,92382,923821
13/03/2025-0,56%-2,06362,94370,02362,94370,027322
12/03/2025-3,00%-11,29365,00358,00358,00365,007232
11/03/20250,30%1,11376,29376,29376,29376,293K1
10/03/20251,38%5,10375,18374,07374,07375,181K2
07/03/20254,59%16,23370,08370,00370,00370,8021K4
06/03/2025-0,08%-0,27353,85350,00350,00353,854K2
05/03/2025-7,78%-29,88354,12370,00349,44370,0013K6
26/02/2025-0,74%-2,88384,00384,00384,00384,003841
25/02/2025-0,80%-3,12386,88390,00386,88390,004K2
24/02/20251,35%5,21390,00384,00384,00390,007742
14/02/2025-0,83%-3,21384,79384,79384,79384,793841
12/02/2025-0,34%-1,31388,00388,00388,00388,003881
11/02/2025-0,18%-0,69389,31389,31389,31389,313891
10/02/2025-2,68%-10,75390,00390,00390,00390,003901
06/02/2025-2,45%-10,07400,75400,75400,75400,754001
05/02/20253,12%12,42410,82410,82410,82410,824101
03/02/2025-0,40%-1,60398,40388,00388,00399,007K9
28/01/2025-4,31%-18,00400,00400,00400,00400,004001
27/01/2025-0,67%-2,80418,00418,00418,00418,002K1
21/01/20251,62%6,70420,80420,80420,80420,801K1
16/01/20251,92%7,79414,10414,10414,10414,104141
14/01/20257,91%29,77406,31400,08400,08406,313K4
07/01/20250,68%2,54376,54374,00374,00380,274K4
06/01/2025-1,93%-7,37374,00374,00374,00374,003741
03/01/20250,63%2,37381,37381,37381,37381,373811
02/01/20252,71%10,00379,00379,00379,00379,0011K1
27/12/20240,01%0,02369,00372,59369,00372,597412
26/12/2024-3,77%-14,44368,98368,98368,98368,983681
19/12/2024-0,20%-0,76383,42383,42383,42383,423831
17/12/2024-1,00%-3,90384,18384,18384,18384,183841
16/12/2024-0,29%-1,14388,08388,08388,08388,083881
13/12/2024-2,11%-8,38389,22390,39389,22390,394K2
12/12/2024-2,24%-9,12397,60397,60397,60397,607951
10/12/20243,03%11,97406,72406,72406,72406,724K1
05/12/2024-2,40%-9,71394,75401,82394,75401,827962
04/12/2024-4,94%-21,00404,46415,38404,46415,388192
03/12/20242,22%9,24425,46429,24425,46429,246K3
02/12/20241,52%6,22416,22416,22416,22416,228321
27/11/20240,30%1,23410,00410,00410,00410,001K1
26/11/2024-0,70%-2,87408,77408,77408,77408,774081
22/11/2024-0,40%-1,64411,64411,64411,64411,644111
21/11/20240,15%0,61413,28410,75410,75413,2821K2
19/11/20241,04%4,23412,67413,00411,87413,007K8
18/11/20241,65%6,64408,44412,06401,86412,0611K6
14/11/20240,58%2,30401,80403,03401,80403,034K2
13/11/20240,10%0,38399,50399,27398,08399,502K3
12/11/20241,33%5,22399,12398,47398,47399,127972
11/11/20241,18%4,60393,90395,00393,00395,006K5
08/11/20243,17%11,96389,30387,29387,29389,302K2
05/11/20240,40%1,52377,34379,62377,34381,4314K6
04/11/2024-1,30%-4,94375,82375,82375,82375,821K1
29/10/20240,91%3,42380,76380,76380,76380,763801
28/10/2024-1,17%-4,47377,34369,74369,74377,3417K6
23/10/2024-1,41%-5,46381,81381,81381,81381,817631
22/10/20241,38%5,27387,27387,27387,27387,273871
16/10/2024-1,26%-4,88382,00382,00382,00382,007641
15/10/2024-2,70%-10,72386,88385,00385,00386,881K2
14/10/2024-0,83%-3,32397,60397,60397,60397,602K1
10/10/20248,44%31,20400,92400,92400,92400,921K2
26/09/20240,88%3,24369,72369,72369,72369,721K1
25/09/2024-2,42%-9,07366,48366,48366,48366,483661
23/09/2024-0,39%-1,48375,55375,55375,55375,553751
19/09/20240,54%2,02377,03377,03377,03377,033771
18/09/20241,56%5,75375,01375,01375,01375,013751
16/09/2024-2,14%-8,08369,26370,74369,26370,747402
12/09/2024-0,70%-2,65377,34377,34377,34377,343771
10/09/2024-0,40%-1,51379,99379,99379,99379,993791
09/09/20241,61%6,06381,50381,50381,50381,5014K4
06/09/2024-5,60%-22,26375,44375,88375,44375,883K3
03/09/2024-4,49%-18,69397,70408,77397,70408,779K5
02/09/20247,52%29,12416,39375,08375,08417,296K3
27/08/2024-1,46%-5,73387,27389,61386,10389,613K8
21/08/2024-3,44%-13,98393,00394,68393,00394,682K2
13/08/2024-3,10%-13,02406,98406,98406,98406,981K1
12/08/20240,77%3,22420,00420,00420,00420,004201
09/08/2024-1,36%-5,74416,78416,78416,78416,782K1
07/08/2024-0,40%-1,68422,52420,42420,42422,523K2
06/08/2024-0,89%-3,79424,20424,20424,20424,201K1
02/08/2024-8,06%-37,53427,99434,25427,10434,252K4
30/07/20245,80%25,52465,52465,00465,00465,525K2
29/07/2024-0,56%-2,50440,00440,00440,00440,0022K2
26/07/20248,16%33,37442,50440,56440,56442,508832
22/07/2024-0,41%-1,69409,13409,13409,13409,138K1
19/07/2024-2,30%-9,68410,82412,46410,82412,4610K2
17/07/20243,67%14,90420,50420,50420,50420,502K2
15/07/20241,27%5,10405,60400,50400,50406,002K3
11/07/20242,27%8,90400,50393,00393,00400,5010K5
10/07/2024-2,39%-9,60391,60395,20391,60395,204K4
09/07/2024-1,43%-5,80401,20400,00400,00401,2014K2
08/07/2024-2,62%-10,96407,00418,44407,00418,442K4
05/07/2024-4,90%-21,55417,96417,96417,96417,964171
04/07/2024-0,34%-1,49439,51439,51439,51439,514391
03/07/20243,28%14,00441,00441,00441,00441,008752
27/06/20240,00%0,00427,00427,00427,00427,0014K3
26/06/20243,39%14,00427,00425,88425,88427,008522
25/06/20240,88%3,62413,00407,00407,00413,008202
24/06/20240,00%0,00409,38409,38409,38409,384K1
21/06/20240,23%0,95409,38412,18409,38412,185K4
20/06/20241,42%5,71408,43408,43408,43408,434081
14/06/2024-2,72%-11,28402,72402,72402,72402,724021
12/06/2024-0,61%-2,56414,00417,81414,00417,811K2
10/06/20242,60%10,56416,56419,02416,56419,023K2
06/06/2024-0,08%-0,31406,00406,00406,00406,004061
05/06/20241,23%4,92406,31406,72405,49406,722K4
03/06/2024-0,46%-1,87401,39405,20401,39405,202K2
31/05/20240,89%3,57403,26399,77399,63403,262K4
27/05/2024-3,78%-15,69399,69399,69399,69399,691K2
23/05/2024--415,38415,38415,38415,388301


*exoneração de responsabilidade e termos de uso



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


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar