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: VSTE3

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
14/03/20250,74%0,056,796,746,566,793K5
13/03/20250,45%0,036,746,686,676,744K5
12/03/20250,15%0,016,716,706,706,7315K11
11/03/2025-0,74%-0,056,706,696,606,70217K130
10/03/20250,00%0,006,756,766,756,7718K15
07/03/2025-1,17%-0,086,756,856,757,17340K111
06/03/20250,44%0,036,836,666,616,95223K96
05/03/2025-1,45%-0,106,806,806,806,93271K112
28/02/20256,15%0,406,906,696,306,90363K159
27/02/20256,73%0,416,506,186,106,79498K176
26/02/20259,53%0,536,095,755,696,251M300
25/02/2025-3,81%-0,225,565,685,565,682K4
24/02/20254,52%0,255,785,585,505,7814K14
21/02/2025-9,79%-0,605,535,985,536,1797K52
20/02/20251,66%0,106,136,005,706,1381K30
19/02/2025-0,33%-0,026,036,055,876,052K3
18/02/20251,17%0,076,055,985,986,088K8
17/02/20252,75%0,165,985,865,865,983K5
14/02/2025-2,84%-0,175,825,875,826,0760K45
12/02/20250,00%0,005,995,935,885,9928K16
11/02/2025-4,31%-0,275,996,435,936,43199K51
10/02/2025-1,42%-0,096,266,276,266,352K3
07/02/20251,11%0,076,356,256,246,353K4
06/02/20250,00%0,006,286,286,286,284K1
05/02/2025-1,10%-0,076,286,276,276,354K6
04/02/20250,00%0,006,356,236,236,358K8
03/02/20250,00%0,006,356,316,216,3540K17
31/01/20250,63%0,046,356,476,326,476K8
30/01/2025-3,81%-0,256,316,586,316,6954K30
29/01/2025-0,30%-0,026,566,446,446,574K3
28/01/20252,65%0,176,586,376,356,5824K21
27/01/2025-1,84%-0,126,416,536,416,6965K30
24/01/2025-1,06%-0,076,536,606,506,607K7
23/01/2025-1,05%-0,076,606,676,606,673K4
22/01/2025-0,30%-0,026,676,566,506,6733K11
21/01/2025-1,62%-0,116,696,706,616,7011K11
20/01/20250,00%0,006,806,606,606,8010K5
17/01/20250,00%0,006,806,716,686,807K8
16/01/2025-0,15%-0,016,806,806,806,801K1
15/01/20251,19%0,086,816,736,687,0043K22
14/01/2025-1,90%-0,136,736,866,716,868K6
13/01/20250,00%0,006,866,866,826,8629K12
10/01/2025-2,83%-0,206,867,066,867,0654K28
09/01/2025-3,95%-0,297,067,367,067,3642K26
08/01/2025-8,01%-0,647,357,807,358,25244K133
07/01/20257,97%0,597,997,357,017,99433K108
06/01/202519,16%1,197,406,235,987,40909K216
03/01/2025-7,73%-0,526,216,716,216,72168K54
02/01/2025-13,72%-1,076,737,816,737,81152K135
30/12/2024-7,14%-0,607,808,607,808,761M174
27/12/20240,24%0,028,408,548,409,004M303
26/12/20243,46%0,288,388,268,008,802M355
23/12/20243,85%0,308,107,807,808,15653K89
20/12/20245,55%0,417,807,467,407,80826K127
19/12/20243,65%0,267,397,226,807,61776K139
18/12/2024-0,70%-0,057,136,906,227,19328K125
17/12/202411,15%0,727,186,226,007,20301K106
16/12/2024-3,58%-0,246,466,616,216,7054K23
13/12/2024-3,87%-0,276,707,006,627,0015K11
12/12/2024-3,99%-0,296,977,266,607,26105K110
11/12/2024-0,55%-0,047,267,307,267,5040K24
10/12/20241,39%0,107,307,207,207,387K3
09/12/2024-5,39%-0,417,207,417,207,41143K96
06/12/20240,26%0,027,617,447,167,6153K28
05/12/2024-2,06%-0,167,597,757,437,7536K24
04/12/2024-1,27%-0,107,757,807,757,802K2
03/12/20240,13%0,017,857,897,607,8911K9
02/12/20240,26%0,027,847,617,617,845K6
29/11/20243,03%0,237,827,587,407,8258K28
28/11/2024-3,31%-0,267,597,707,597,8534K20
27/11/2024-4,96%-0,417,858,297,478,29214K63
26/11/2024-0,48%-0,048,268,308,128,3693K20
25/11/2024-1,43%-0,128,308,428,118,50216K63
22/11/2024-8,97%-0,838,429,208,409,541M223
21/11/2024-2,63%-0,259,259,509,259,5038K34
19/11/2024-0,42%-0,049,509,539,429,5355K33
18/11/20240,42%0,049,549,309,309,6232K28
14/11/2024-4,04%-0,409,5010,009,5010,15342K123
13/11/20240,00%0,009,909,749,649,9081K26
12/11/2024-1,98%-0,209,9010,009,8310,0027K16
11/11/20240,90%0,0910,109,919,9010,1823K21
08/11/2024-2,63%-0,2710,0110,299,8110,50250K66
07/11/20240,88%0,0910,2810,209,8610,30116K74
06/11/2024-4,77%-0,5110,1910,7510,1910,7579K48
05/11/20241,90%0,2010,7010,3310,0010,70336K152
04/11/20244,17%0,4210,5010,159,7410,55236K173
01/11/20240,80%0,0810,089,999,9010,78235K145
31/10/20248,11%0,7510,009,409,0010,122M185
30/10/2024-2,53%-0,249,259,599,259,97156K85
29/10/20240,96%0,099,499,428,909,75568K109
28/10/2024-3,09%-0,309,409,959,409,95414K80
25/10/2024-2,02%-0,209,709,739,7010,15280K53
24/10/20240,51%0,059,909,919,909,917K4
23/10/20240,61%0,069,859,769,769,8517K7
22/10/2024-1,11%-0,119,799,799,789,8023K15
21/10/2024-0,50%-0,059,9010,169,7710,1648K17
18/10/20240,10%0,019,959,969,9510,005K5
17/10/2024-0,60%-0,069,949,939,9310,057K5
15/10/2024-0,89%-0,0910,0010,0910,0010,098K3
14/10/2024-0,10%-0,0110,0910,009,9710,1621K7
11/10/2024-1,85%-0,1910,1010,029,8810,3775K25
10/10/2024-0,96%-0,1010,2910,4310,0710,4366K19
09/10/2024-0,10%-0,0110,3910,2810,1510,7046K19
08/10/2024-5,37%-0,5910,4010,6010,4010,79198K69
07/10/2024-2,92%-0,3310,9911,5710,9011,57119K35
04/10/20240,27%0,0311,3211,3211,2011,327K5
03/10/2024-3,75%-0,4411,2911,6211,0611,65147K67
02/10/2024-1,26%-0,1511,7312,0411,7312,50642K168
01/10/2024-3,26%-0,4011,8812,2011,8812,30336K73
30/09/2024-1,05%-0,1312,2812,2812,1612,30158K40
27/09/20240,89%0,1112,4112,3012,2812,5074K16
26/09/2024-3,91%-0,5012,3012,6012,3012,67135K27
25/09/20240,16%0,0212,8012,7812,7812,808K5
24/09/2024-0,39%-0,0512,7813,0112,7013,01134K46
23/09/2024-4,11%-0,5512,8313,4812,8313,90171K56
20/09/20240,00%0,0013,3813,4813,3813,483K2
19/09/2024-0,52%-0,0713,3813,4713,3813,6623K14
18/09/20241,20%0,1613,4513,2913,2213,66343K52
17/09/20240,91%0,1213,2913,0913,0713,89873K140
16/09/2024-0,38%-0,0513,1713,0813,0713,1716K9
13/09/20243,93%0,5013,2212,9812,7213,45118K44
12/09/2024-1,01%-0,1312,7212,8012,7212,808K4
11/09/20241,18%0,1512,8512,7112,7112,968K6
10/09/2024-2,31%-0,3012,7012,9712,5012,97238K44
09/09/20240,00%0,0013,0013,0013,0013,001K1
06/09/20240,00%0,0013,0013,0513,0013,055K4
05/09/20240,00%0,0013,0013,1013,0013,10135K2
04/09/2024-0,76%-0,1013,0013,0113,0013,20284K27
03/09/20241,55%0,2013,1012,9512,9513,1036K6
02/09/2024-0,77%-0,1012,9012,7812,7813,0514K9
30/08/20240,00%0,0013,0013,1012,9313,1346K12
29/08/2024-0,76%-0,1013,0013,1213,0013,3063K17
28/08/20240,15%0,0213,1013,1113,0013,1657K21
27/08/2024--13,0813,2713,0813,2711K6


*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