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

papéis
mais

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
07/05/2024-3,18%-0,4413,4013,6813,0913,78116K75
06/05/2024-0,79%-0,1113,8413,9513,8214,0935K23
03/05/2024-2,92%-0,4213,9514,4013,9514,72114K46
02/05/2024-0,55%-0,0814,3714,3514,3515,0084K43
30/04/2024-1,77%-0,2614,4514,8114,4515,18159K60
29/04/2024-4,42%-0,6814,7114,7414,7015,2036K16
26/04/20242,60%0,3915,3914,7114,7115,4037K16
25/04/2024-1,90%-0,2915,0015,2914,7015,2998K37
24/04/20241,93%0,2915,2915,0015,0015,299K5
23/04/2024-0,73%-0,1115,0015,0714,9015,2836K16
22/04/20247,85%1,1015,1114,2914,2915,1121K14
19/04/2024-6,60%-0,9914,0115,0114,0115,4733K14
18/04/20240,33%0,0515,0014,8514,7115,3075K27
17/04/20240,07%0,0114,9514,6614,3814,95118K36
16/04/2024-1,45%-0,2214,9414,9014,9015,1066K32
15/04/2024-5,25%-0,8415,1616,0015,1416,0062K30
12/04/20240,00%0,0016,0015,8115,8116,4319K11
11/04/20240,00%0,0016,0016,0016,0016,4021K13
10/04/2024-2,32%-0,3816,0016,1216,0016,3632K13
09/04/20241,17%0,1916,3816,1916,1516,3950K14
08/04/2024-3,34%-0,5616,1916,4316,1916,7492K38
05/04/2024-0,83%-0,1416,7516,7516,3017,34135K47
04/04/20242,36%0,3916,8916,3016,2216,8971K32
03/04/2024-2,19%-0,3716,5016,6115,9516,62201K76
02/04/2024-0,76%-0,1316,8716,9416,7317,0152K25
01/04/2024-2,30%-0,4017,0017,0016,6517,82346K80
28/03/20245,45%0,9017,4016,6916,5217,40523K135
27/03/20245,77%0,9016,5015,9315,8516,50262K63
26/03/20245,41%0,8015,6014,7014,5015,79253K72
25/03/20245,04%0,7114,8014,4813,4014,80385K108
22/03/2024-0,77%-0,1114,0914,1014,0814,2042K11
21/03/20242,60%0,3614,2014,0414,0014,31143K84
20/03/2024-0,07%-0,0113,8413,9913,8414,32117K81
19/03/2024-1,07%-0,1513,8514,0613,8314,20304K213
18/03/2024-0,71%-0,1014,0014,4913,8214,49218K145
15/03/20240,00%0,0014,1014,0613,9414,1015K8
14/03/20240,79%0,1114,1014,0214,0214,103K2
13/03/2024-2,17%-0,3113,9914,0213,9914,4894K43
12/03/20243,25%0,4514,3014,0813,7914,50153K43
11/03/2024-2,81%-0,4013,8514,1913,8514,1975K28
08/03/2024-0,97%-0,1414,2514,3714,1614,4323K7
07/03/20242,13%0,3014,3914,1614,1614,3933K6
06/03/2024-2,83%-0,4114,0914,5014,0914,6219K13
05/03/20240,07%0,0114,5014,3014,1315,1036K19
04/03/20241,33%0,1914,4914,3314,3314,4913K9
01/03/20240,28%0,0414,3014,2714,2714,3410K5
29/02/20241,49%0,2114,2614,1014,1014,264K3
28/02/2024-3,77%-0,5514,0514,3514,0514,3516K11
27/02/20244,14%0,5814,6013,9813,9814,6018K9
26/02/2024-1,68%-0,2414,0214,1813,7814,3818K12
23/02/2024-0,97%-0,1414,2614,4014,2214,4034K16
22/02/2024-3,36%-0,5014,4014,7114,4014,8922K14
21/02/2024-3,87%-0,6014,9015,3114,9015,3698K34
20/02/2024-3,12%-0,5015,5016,0315,5016,42223K45
19/02/2024-2,44%-0,4016,0016,4016,0016,4260K20
16/02/2024-2,38%-0,4016,4016,6916,4016,8060K19
15/02/2024-1,18%-0,2016,8016,6216,6217,0427K9
14/02/2024-0,58%-0,1017,0017,1216,7117,1239K15
09/02/20240,00%0,0017,1017,2017,1017,5012K7
08/02/2024-1,50%-0,2617,1017,3617,0017,3646K20
07/02/2024-0,29%-0,0517,3617,3617,3617,5163K19
06/02/2024-1,64%-0,2917,4117,7417,4117,8025K10
05/02/2024-0,56%-0,1017,7017,6517,3317,7072K28
02/02/2024-1,11%-0,2017,8017,6517,6017,8080K22
01/02/20240,00%0,0018,0018,1017,7618,1059K18
31/01/20241,81%0,3218,0017,7917,7118,03166K41
30/01/20240,28%0,0517,6817,2017,0717,68284K65
29/01/2024-0,96%-0,1717,6317,7717,6317,774K2
26/01/20240,06%0,0117,8017,7917,5217,8473K25
25/01/2024-0,28%-0,0517,7917,7917,7918,169K5
24/01/2024-0,89%-0,1617,8418,0617,5018,10284K96
23/01/2024-5,26%-1,0018,0018,8118,0019,97384K104
22/01/20241,06%0,2019,0018,9018,7019,00227K42
19/01/2024-0,58%-0,1118,8018,5118,2519,69349K79
18/01/20240,59%0,1118,9118,5418,5418,93113K28
17/01/20240,05%0,0118,8018,5518,3018,80272K85
16/01/2024-1,11%-0,2118,7918,4618,1118,81292K87
15/01/20240,00%0,0019,0019,0518,4719,05200K52
12/01/2024-0,68%-0,1319,0018,9118,9119,85471K100
11/01/2024-0,10%-0,0219,1318,9018,7019,13243K68
10/01/20240,00%0,0019,1519,1018,7319,15238K68
09/01/2024-2,05%-0,4019,1519,0218,5519,15441K109
08/01/2024-0,15%-0,0319,5519,5519,2319,55107K33
05/01/2024-0,10%-0,0219,5819,4519,3420,19343K115
04/01/2024-0,51%-0,1019,6019,4219,1119,60239K82
03/01/2024-1,50%-0,3019,7019,7119,0919,96379K121
02/01/2024-1,96%-0,4020,0020,1020,0020,50543K160
28/12/20233,03%0,6020,4019,8919,6720,606M1.017
27/12/20234,76%0,9019,8018,8618,8619,904M390
26/12/20232,16%0,4018,9018,5017,9418,902M385
22/12/20231,09%0,2018,5018,3517,8218,501M175
21/12/20232,23%0,4018,3017,9017,8218,45896K95
20/12/20232,99%0,5217,9017,4317,0017,901M148
19/12/20231,22%0,2117,3817,2016,8317,38804K119
18/12/20231,90%0,3217,1716,9516,6517,301M195
15/12/20232,43%0,4016,8516,6016,3016,851M111
14/12/20232,11%0,3416,4516,5616,1216,56149K46
13/12/20232,74%0,4316,1115,4615,4616,50378K122
12/12/20232,02%0,3115,6815,3715,1515,68248K75
11/12/20232,33%0,3515,3714,9614,7715,37173K55
08/12/20232,04%0,3015,0214,9514,5215,02164K65
07/12/20232,08%0,3014,7214,4114,3514,95204K75
06/12/20232,05%0,2914,4214,4214,0014,4267K35
05/12/20232,24%0,3114,1313,9813,6214,20211K74
04/12/2023-3,36%-0,4813,8214,1513,7514,2270K38
01/12/2023-2,72%-0,4014,3014,3114,3014,64103K35
30/11/20231,38%0,2014,7014,5214,3014,99528K104
29/11/20233,20%0,4514,5014,0514,0014,50210K74
28/11/20232,55%0,3514,0513,6813,4714,05234K63
27/11/20233,01%0,4013,7013,3013,2113,86150K58
24/11/20233,18%0,4113,3012,8612,5113,52101K42
23/11/20233,45%0,4312,8912,5012,4112,8995K37
22/11/20230,81%0,1012,4612,4112,4112,464K3
21/11/2023-0,32%-0,0412,3612,6712,3112,85110K62
20/11/20231,64%0,2012,4012,2112,0612,4040K31
17/11/20230,66%0,0812,2012,1312,1312,50216K31
16/11/20230,50%0,0612,1212,2212,0912,35239K54
14/11/2023-2,19%-0,2712,0612,3012,0612,4473K31
13/11/2023-1,67%-0,2112,3312,4012,3212,5033K13
10/11/20232,28%0,2812,5412,2612,2612,8073K33
09/11/2023-0,97%-0,1212,2612,3812,2212,3816K6
08/11/20230,65%0,0812,3812,5012,3512,5437K22
07/11/20230,65%0,0812,3012,3412,3012,7639K20
06/11/2023-3,25%-0,4112,2212,6212,2212,6215K11
03/11/20232,93%0,3612,6312,2712,2612,6429K19
01/11/2023-1,76%-0,2212,2712,6812,2712,6830K18
31/10/20231,13%0,1412,4912,1912,1912,78321K103
30/10/20232,66%0,3212,3512,0512,0012,35236K63
27/10/20230,25%0,0312,0312,0011,8812,3073K46
26/10/20230,00%0,0012,0012,2011,9012,39476K71
25/10/2023-0,17%-0,0212,0012,0511,9012,1094K43
24/10/20230,25%0,0312,0212,0011,9012,28128K54
23/10/2023-0,42%-0,0511,9912,1011,8812,10102K48
20/10/2023--12,0411,9111,8712,1542K19


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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