VALE3 - Opções Vale ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Vale ON VALE3 Bovespa Ordinária BRVALEACNOR0 Ação Ordinária da Vale S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +0,19 +0,58% 32,77 32,95 32,7 32,76 32,58 10:32:30
mais cotações »

VALE3 - Opções Vale ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Nov 2017VALEK2828,45C4,3228,45
20 Nov 2017VALEK35819,1C13,6719,1
20 Nov 2017VALEW8030,23P-2,54-35,31
20 Nov 2017VALEK36020,7C12,0720,7
20 Nov 2017VALEK838,67C-5,938,67
20 Nov 2017VALEK30515,62C17,1515,62
20 Nov 2017VALEK38424,98C7,7924,98
20 Nov 2017VALEK7030,73C2,0430,73
20 Nov 2017VALEK33126,05C6,7226,05
20 Nov 2017VALEK1327,09C5,6827,09
20 Nov 2017VALEK37526,59C6,1826,59
20 Nov 2017VALEK35616,15C16,6216,15
20 Nov 2017VALEW2141,67P8,9-23,87
20 Nov 2017VALEW30118,03P-14,74-47,51
20 Nov 2017VALEK30211,87C20,911,87
20 Nov 2017VALEK115,24C17,5315,24
20 Nov 2017VALEK1229,73C3,0429,73
20 Nov 2017VALEK1139,92C-7,1539,92
20 Nov 2017VALEK333,67C-0,933,67
20 Nov 2017VALEK535,67C-2,935,67
20 Nov 2017VALEK38931,41C1,3631,41
20 Nov 2017VALEK232,42C0,3532,42
20 Nov 2017VALEK934,42C-1,6534,42
20 Nov 2017VALEW30211,87P-20,9-53,67
20 Nov 2017VALEK434,67C-1,934,67
20 Nov 2017VALEW37313,74P-19,03-51,8
20 Nov 2017VALEW39818,56P-14,21-46,98
20 Nov 2017VALEW1031,23P-1,54-34,31
20 Nov 2017VALEW1139,92P7,15-25,62
20 Nov 2017VALEK1031,23C1,5431,23
20 Nov 2017VALEW34931,67P-1,1-33,87
20 Nov 2017VALEW32628,2P-4,57-37,34
20 Nov 2017VALEK4717,65C15,1217,65
20 Nov 2017VALEK8030,23C2,5430,23
20 Nov 2017VALEW3535,17P2,4-30,37
20 Nov 2017VALEW3333,17P0,4-32,37
20 Nov 2017VALEW4141,17P8,4-24,37
20 Nov 2017VALEW4717,65P-15,12-47,89
20 Nov 2017VALEW3939,17P6,4-26,37
20 Nov 2017VALEK34931,67C1,131,67
20 Nov 2017VALEK9232,92C-0,1532,92
20 Nov 2017VALEW4343,17P10,4-22,37
20 Nov 2017VALEK1919,35C13,4219,35
20 Nov 2017VALEK32628,2C4,5728,2
20 Nov 2017VALEW6333,42P0,65-32,12
20 Nov 2017VALEK6333,42C-0,6533,42
20 Nov 2017VALEK30118,03C14,7418,03
20 Nov 2017VALEW2929,48P-3,29-36,06
20 Nov 2017VALEK33320,97C11,820,97
20 Nov 2017VALEW38931,41P-1,36-34,13
20 Nov 2017VALEW115,24P-17,53-50,3
20 Nov 2017VALEK7232,67C0,132,67
20 Nov 2017VALEK33218,29C14,4818,29
20 Nov 2017VALEK3939,17C-6,439,17
20 Nov 2017VALEK6030,98C1,7930,98
20 Nov 2017VALEK33428,73C4,0428,73
20 Nov 2017VALEK3535,17C-2,435,17
20 Nov 2017VALEK5323,47C9,323,47
20 Nov 2017VALEK3333,17C-0,433,17
20 Nov 2017VALEK4343,17C-10,443,17
20 Nov 2017VALEK6929,23C3,5429,23
20 Nov 2017VALEK636,67C-3,936,67
20 Nov 2017VALEW30515,62P-17,15-49,92
20 Nov 2017VALEK1717,15C15,6217,15
20 Nov 2017VALEW1717,15P-15,62-48,39
20 Nov 2017VALEW7030,73P-2,04-34,81
20 Nov 2017VALEW9535,42P2,65-30,12
20 Nov 2017VALEW9333,92P1,15-31,62
20 Nov 2017VALEW2040,67P7,9-24,87
20 Nov 2017VALEW1327,09P-5,68-38,45
20 Nov 2017VALEK37313,74C19,0313,74
20 Nov 2017VALEW737,67P4,9-27,87
20 Nov 2017VALEW6030,98P-1,79-34,56
20 Nov 2017VALEW36020,7P-12,07-44,84
20 Nov 2017VALEW934,42P1,65-31,12
20 Nov 2017VALEK39818,56C14,2118,56
20 Nov 2017VALEW9232,92P0,15-32,62
20 Nov 2017VALEK9535,42C-2,6535,42
20 Nov 2017VALEK2141,67C-8,941,67
20 Nov 2017VALEW232,42P-0,35-33,12
20 Nov 2017VALEW5323,47P-9,3-42,07
20 Nov 2017VALEW7939,67P6,9-25,87
20 Nov 2017VALEK7939,67C-6,939,67
20 Nov 2017VALEW7232,67P-0,1-32,87
20 Nov 2017VALEW6929,23P-3,54-36,31
20 Nov 2017VALEK9333,92C-1,1533,92
20 Nov 2017VALEW1919,35P-13,42-46,19
20 Nov 2017VALEK4141,17C-8,441,17
20 Nov 2017VALEK2040,67C-7,940,67
20 Nov 2017VALEK2929,48C3,2929,48
20 Nov 2017VALEW636,67P3,9-28,87
20 Nov 2017VALEW838,67P5,9-26,87
20 Nov 2017VALEW1229,73P-3,04-35,81
20 Nov 2017VALEW33428,73P-4,04-36,81
20 Nov 2017VALEW2828,45P-4,32-37,09
20 Nov 2017VALEW333,67P0,9-31,87
20 Nov 2017VALEW3434,17P1,4-31,37
20 Nov 2017VALEW535,67P2,9-29,87
20 Nov 2017VALEW33320,97P-11,8-44,57
20 Nov 2017VALEW33218,29P-14,48-47,25
20 Nov 2017VALEW35819,1P-13,67-46,44
20 Nov 2017VALEK737,67C-4,937,67
20 Nov 2017VALEW38424,98P-7,79-40,56
20 Nov 2017VALEW35616,15P-16,62-49,39
20 Nov 2017VALEW33126,05P-6,72-39,49
20 Nov 2017VALEW37526,59P-6,18-38,95
20 Nov 2017VALEK4040,17C-7,440,17
20 Nov 2017VALEW3232,17P-0,6-33,37
20 Nov 2017VALEW3838,17P5,4-27,37
20 Nov 2017VALEK4242,17C-9,442,17
20 Nov 2017VALEW434,67P1,9-30,87
20 Nov 2017VALEW4040,17P7,4-25,37
20 Nov 2017VALEW4242,17P9,4-23,37
20 Nov 2017VALEW3636,17P3,4-29,37
20 Nov 2017VALEW3737,17P4,4-28,37
20 Nov 2017VALEK3232,17C0,632,17
20 Nov 2017VALEK3434,17C-1,434,17
20 Nov 2017VALEK3838,17C-5,438,17
20 Nov 2017VALEK3636,17C-3,436,17
20 Nov 2017VALEK3737,17C-4,437,17
17 Dez 2017VALEL30931,67C1,131,67
17 Dez 2017VALEL32526,32C6,4526,32
17 Dez 2017VALEL3746,95C25,826,95
17 Dez 2017VALEL34111,34C21,4311,34
17 Dez 2017VALEL3706,52C26,256,52
17 Dez 2017VALEL36728,73C4,0428,73
17 Dez 2017VALEL3334,7C28,074,7
17 Dez 2017VALEL30111,07C21,711,07
17 Dez 2017VALEL31233,55C-0,7833,55
17 Dez 2017VALEL34617,22C15,5517,22
17 Dez 2017VALEL30312,14C20,6312,14
17 Dez 2017VALEL3027,05C25,727,05
17 Dez 2017VALEL31818,83C13,9418,83
17 Dez 2017VALEL32020,97C11,820,97
17 Dez 2017VALEL39446,39C-13,6246,39
17 Dez 2017VALEL38941,04C-8,2741,04
17 Dez 2017VALEL38042,11C-9,3442,11
17 Dez 2017VALEL32627,39C5,3827,39
17 Dez 2017VALEL36010,21C22,5610,21
17 Dez 2017VALEL37220,7C12,0720,7
17 Dez 2017VALEX7523,23P-9,54-42,31
17 Dez 2017VALEL8625,23C7,5425,23
17 Dez 2017VALEL38121,77C1121,77
17 Dez 2017VALEL38424,98C7,7924,98
17 Dez 2017VALEL38829,8C2,9729,8
17 Dez 2017VALEL33031,41C1,3631,41
17 Dez 2017VALEL32244,25C-11,4844,25
17 Dez 2017VALEL36324,45C8,3224,45
17 Dez 2017VALEL39032,21C0,5632,21
17 Dez 2017VALEL38226,86C5,9126,86
17 Dez 2017VALEL35515,35C17,4215,35
17 Dez 2017VALEL37840,77C-840,77
17 Dez 2017VALEL30526,05C6,7226,05
17 Dez 2017VALEL32425,79C6,9825,79
17 Dez 2017VALEL30630,6C2,1730,6
17 Dez 2017VALEL34042,38C-9,6142,38
17 Dez 2017VALEL39934,62C-1,8534,62
17 Dez 2017VALEL35313,21C19,5613,21
17 Dez 2017VALEL31133,01C-0,2433,01
17 Dez 2017VALEL32345,32C-12,5545,32
17 Dez 2017VALEL39234,08C-1,3134,08
17 Dez 2017VALEL38738,9C-6,1338,9
17 Dez 2017VALEL37648,53C-15,7648,53
17 Dez 2017VALEL38536,76C-3,9936,76
17 Dez 2017VALEL35830,07C2,730,07
17 Dez 2017VALEL31716,42C16,3516,42
17 Dez 2017VALEX3027,05P-25,72-58,49
17 Dez 2017VALEX31233,55P0,78-31,99
17 Dez 2017VALEX32627,39P-5,38-38,15
17 Dez 2017VALEX36010,21P-22,56-55,33
17 Dez 2017VALEX30312,14P-20,63-53,4
17 Dez 2017VALEX34617,22P-15,55-48,32
17 Dez 2017VALEX38941,04P8,27-24,5
17 Dez 2017VALEX38042,11P9,34-23,43
17 Dez 2017VALEX32020,97P-11,8-44,57
17 Dez 2017VALEX31818,83P-13,94-46,71
17 Dez 2017VALEX38829,8P-2,97-35,74
17 Dez 2017VALEX38323,91P-8,86-41,63
17 Dez 2017VALEX31529,27P-3,5-36,27
17 Dez 2017VALEX31323,65P-9,12-41,89
17 Dez 2017VALEX37717,49P-15,28-48,05
17 Dez 2017VALEX36414,28P-18,49-51,26
17 Dez 2017VALEX34329P-3,77-36,54
17 Dez 2017VALEX37220,7P-12,07-44,84
17 Dez 2017VALEX33031,41P-1,36-34,13
17 Dez 2017VALEX38424,98P-7,79-40,56
17 Dez 2017VALEX38121,77P-11-43,77
17 Dez 2017VALEX39446,39P13,62-19,15
17 Dez 2017VALEX32244,25P11,48-21,29
17 Dez 2017VALEX30526,05P-6,72-39,49
17 Dez 2017VALEX37840,77P8-24,77
17 Dez 2017VALEX39032,21P-0,56-33,33
17 Dez 2017VALEX38226,86P-5,91-38,68
17 Dez 2017VALEX30630,6P-2,17-34,94
17 Dez 2017VALEX32425,79P-6,98-39,75
17 Dez 2017VALEX36728,73P-4,04-36,81
17 Dez 2017VALEX30931,67P-1,1-33,87
17 Dez 2017VALEX32526,32P-6,45-39,22
17 Dez 2017VALEX35830,07P-2,7-35,47
17 Dez 2017VALEX35515,35P-17,42-50,19
17 Dez 2017VALEX34042,38P9,61-23,16
17 Dez 2017VALEX35313,21P-19,56-52,33
17 Dez 2017VALEX31133,01P0,24-32,53
17 Dez 2017VALEX32345,32P12,55-20,22
17 Dez 2017VALEX36324,45P-8,32-41,09
17 Dez 2017VALEX39234,08P1,31-31,46
17 Dez 2017VALEX38738,9P6,13-26,64
17 Dez 2017VALEX39934,62P1,85-30,92
17 Dez 2017VALEX37648,53P15,76-17,01
17 Dez 2017VALEX38536,76P3,99-28,78
17 Dez 2017VALEX39718,03P-14,74-47,51
17 Dez 2017VALEX39312,94P-19,83-52,6
17 Dez 2017VALEL34516,96C15,8116,96
17 Dez 2017VALEL33530,87C1,930,87
17 Dez 2017VALEL32922,58C10,1922,58
17 Dez 2017VALEX8625,23P-7,54-40,31
17 Dez 2017VALEL33633,28C-0,5133,28
17 Dez 2017VALEL33711,6C21,1711,6
17 Dez 2017VALEL33818,56C14,2118,56
17 Dez 2017VALEL36628,46C4,3128,46
17 Dez 2017VALEL30832,48C0,2932,48
17 Dez 2017VALEL30728,2C4,5728,2
17 Dez 2017VALEL35627,93C4,8427,93
17 Dez 2017VALEL33234,35C-1,5834,35
17 Dez 2017VALEL31323,65C9,1223,65
17 Dez 2017VALEL37717,49C15,2817,49
17 Dez 2017VALEL36414,28C18,4914,28
17 Dez 2017VALEL39718,03C14,7418,03
17 Dez 2017VALEL31529,27C3,529,27
17 Dez 2017VALEL34329C3,7729
17 Dez 2017VALEL31633,82C-1,0533,82
17 Dez 2017VALEL33426,59C6,1826,59
17 Dez 2017VALEL31920,43C12,3420,43
17 Dez 2017VALEL33919,1C13,6719,1
17 Dez 2017VALEX31920,43P-12,34-45,11
17 Dez 2017VALEX33919,1P-13,67-46,44
17 Dez 2017VALEX33818,56P-14,21-46,98
17 Dez 2017VALEX36628,46P-4,31-37,08
17 Dez 2017VALEX30832,48P-0,29-33,06
17 Dez 2017VALEX3746,95P-25,82-58,59
17 Dez 2017VALEX30111,07P-21,7-54,47
17 Dez 2017VALEX34111,34P-21,43-54,2
17 Dez 2017VALEX3706,52P-26,25-59,02
17 Dez 2017VALEX3334,7P-28,07-60,84
17 Dez 2017VALEX30728,2P-4,57-37,34
17 Dez 2017VALEX33711,6P-21,17-53,94
17 Dez 2017VALEX35627,93P-4,84-37,61
17 Dez 2017VALEX33234,35P1,58-31,19
17 Dez 2017VALEX31633,82P1,05-31,72
17 Dez 2017VALEX33426,59P-6,18-38,95
17 Dez 2017VALEX31716,42P-16,35-49,12
17 Dez 2017VALEX32922,58P-10,19-42,96
17 Dez 2017VALEX33633,28P0,51-32,26
17 Dez 2017VALEX34516,96P-15,81-48,58
17 Dez 2017VALEX33530,87P-1,9-34,67
17 Dez 2017VALEL39312,94C19,8312,94
17 Dez 2017VALEL38323,91C8,8623,91
17 Dez 2017VALEL1535,62C-2,8535,62
17 Dez 2017VALEL7319,23C13,5419,23
17 Dez 2017VALEL3132,23C0,5432,23
17 Dez 2017VALEX1535,62P2,85-29,92
17 Dez 2017VALEL935,12C-2,3535,12
17 Dez 2017VALEL9130,23C2,5430,23
17 Dez 2017VALEL138,26C-5,4938,26
17 Dez 2017VALEX1137,26P4,49-28,28
17 Dez 2017VALEX2726,23P-6,54-39,31
17 Dez 2017VALEL2726,23C6,5426,23
17 Dez 2017VALEL1137,26C-4,4937,26
17 Dez 2017VALEX4240,73P7,96-24,81
17 Dez 2017VALEX3132,23P-0,54-33,31
17 Dez 2017VALEL7927,48C5,2927,48
17 Dez 2017VALEX1428,23P-4,54-37,31
17 Dez 2017VALEX7319,23P-13,54-46,31
17 Dez 2017VALEX7927,48P-5,29-38,06
17 Dez 2017VALEL433,48C-0,7133,48
17 Dez 2017VALEL1428,23C4,5428,23
17 Dez 2017VALEL7523,23C9,5423,23
17 Dez 2017VALEX1023,73P-9,04-41,81
17 Dez 2017VALEX935,12P2,35-30,42
17 Dez 2017VALEX433,48P0,71-32,06
17 Dez 2017VALEL2136,23C-3,4636,23
17 Dez 2017VALEL4240,73C-7,9640,73
17 Dez 2017VALEX2136,23P3,46-29,31
17 Dez 2017VALEX1222,83P-9,94-42,71
17 Dez 2017VALEX138,26P5,49-27,28
17 Dez 2017VALEL1222,83C9,9422,83
17 Dez 2017VALEL1023,73C9,0423,73
17 Dez 2017VALEX9130,23P-2,54-35,31
14 Jan 2018VALEM34041,84P9,07-23,7
14 Jan 2018VALEA36628,73C4,0428,73
14 Jan 2018VALEA37324,45C8,3224,45
14 Jan 2018VALEM31033,55P0,78-31,99
14 Jan 2018VALEM36829,27P-3,5-36,27
14 Jan 2018VALEM39834,08P1,31-31,46
14 Jan 2018VALEM30729P-3,77-36,54
14 Jan 2018VALEA37930,87C1,930,87
14 Jan 2018VALEA36424,98C7,7924,98
14 Jan 2018VALEA8232,98C-0,2132,98
14 Jan 2018VALEM33833,82P1,05-31,72
14 Jan 2018VALEM8131,37P-1,4-34,17
14 Jan 2018VALEA38244,25C-11,4844,25
14 Jan 2018VALEM33319,9P-12,87-45,64
14 Jan 2018VALEM8232,98P0,21-32,56
14 Jan 2018VALEA8030,27C2,530,27
14 Jan 2018VALEA39637,83C-5,0637,83
14 Jan 2018VALEA38526,05C6,7226,05
14 Jan 2018VALEM8030,27P-2,5-35,27
14 Jan 2018VALEA4212,85C19,9212,85
14 Jan 2018VALEA34041,84C-9,0741,84
14 Jan 2018VALEA6020,65C12,1220,65
14 Jan 2018VALEA31525,79C6,9825,79
14 Jan 2018VALEA32222,58C10,1922,58
14 Jan 2018VALEA38323,91C8,8623,91
14 Jan 2018VALEA39931,94C0,8331,94
14 Jan 2018VALEM37032,48P-0,29-33,06
14 Jan 2018VALEM36628,73P-4,04-36,81
14 Jan 2018VALEA34920,97C11,820,97
14 Jan 2018VALEA37032,48C0,2932,48
14 Jan 2018VALEA3838,08C-5,3138,08
14 Jan 2018VALEM31415,08P-17,69-50,46
14 Jan 2018VALEA31415,08C17,6915,08
14 Jan 2018VALEM34920,97P-11,8-44,57
14 Jan 2018VALEA30818,29C14,4818,29
14 Jan 2018VALEA535,33C-2,5635,33
14 Jan 2018VALEM32222,58P-10,19-42,96
14 Jan 2018VALEM39931,94P-0,83-33,6
14 Jan 2018VALEM31525,79P-6,98-39,75
14 Jan 2018VALEM7929,77P-3-35,77
14 Jan 2018VALEA8131,37C1,431,37
14 Jan 2018VALEM7737,08P4,31-28,46
14 Jan 2018VALEM38323,91P-8,86-41,63
14 Jan 2018VALEM30818,29P-14,48-47,25
14 Jan 2018VALEA636,58C-3,8136,58
14 Jan 2018VALEA5929,52C3,2529,52
14 Jan 2018VALEA330,52C2,2530,52
14 Jan 2018VALEA7929,77C329,77
14 Jan 2018VALEA3636,33C-3,5636,33
14 Jan 2018VALEA38042,11C-9,3442,11
14 Jan 2018VALEA7737,08C-4,3137,08
14 Jan 2018VALEA38738,9C-6,1338,9
14 Jan 2018VALEM3030,02P-2,75-35,52
14 Jan 2018VALEA9535,58C-2,8135,58
14 Jan 2018VALEM7535,08P2,31-30,46
14 Jan 2018VALEA7535,08C-2,3135,08
14 Jan 2018VALEM636,58P3,81-28,96
14 Jan 2018VALEM9535,58P2,81-29,96
14 Jan 2018VALEM3636,33P3,56-29,21
14 Jan 2018VALEA30729C3,7729
14 Jan 2018VALEM4212,85P-19,92-52,69
14 Jan 2018VALEM39637,83P5,06-27,71
14 Jan 2018VALEM3838,08P5,31-27,46
14 Jan 2018VALEM37324,45P-8,32-41,09
14 Jan 2018VALEM38738,9P6,13-26,64
14 Jan 2018VALEA3333,23C-0,4633,23
14 Jan 2018VALEA8636,08C-3,3136,08
14 Jan 2018VALEA3535,83C-3,0635,83
14 Jan 2018VALEM3535,83P3,06-29,71
14 Jan 2018VALEM8636,08P3,31-29,46
14 Jan 2018VALEM38526,05P-6,72-39,49
14 Jan 2018VALEA32728,46C4,3128,46
14 Jan 2018VALEM6020,65P-12,12-44,89
14 Jan 2018VALEM330,52P-2,25-35,02
14 Jan 2018VALEA3030,02C2,7530,02
14 Jan 2018VALEA31033,55C-0,7833,55
14 Jan 2018VALEM5929,52P-3,25-36,02
14 Jan 2018VALEM36424,98P-7,79-40,56
14 Jan 2018VALEM38042,11P9,34-23,43
14 Jan 2018VALEA33911,6C21,1711,6
14 Jan 2018VALEM38244,25P11,48-21,29
14 Jan 2018VALEA33833,82C-1,0533,82
14 Jan 2018VALEM37930,87P-1,9-34,67
14 Jan 2018VALEA33319,9C12,8719,9
14 Jan 2018VALEA36829,27C3,529,27
14 Jan 2018VALEA34127,39C5,3827,39
14 Jan 2018VALEM34127,39P-5,38-38,15
14 Jan 2018VALEM33911,6P-21,17-53,94
14 Jan 2018VALEM3333,23P0,46-32,31
14 Jan 2018VALEM3459,3P-23,47-56,24
14 Jan 2018VALEA3459,3C23,479,3
14 Jan 2018VALEM32728,46P-4,31-37,08
14 Jan 2018VALEA39834,08C-1,3134,08
14 Jan 2018VALEM535,33P2,56-30,21
18 Fev 2018VALEN6333,43P0,66-32,11
18 Fev 2018VALEN7343,48P10,71-22,06
18 Fev 2018VALEB7343,48C-10,7143,48
18 Fev 2018VALEB1444,85C-12,0844,85
18 Fev 2018VALEN7535,93P3,16-29,61
18 Fev 2018VALEB6333,43C-0,6633,43
18 Fev 2018VALEB7535,93C-3,1635,93
18 Fev 2018VALEN35829,68P-3,09-35,86
18 Fev 2018VALEN37526,47P-6,3-39,07
18 Fev 2018VALEN33839,85P7,08-25,69
18 Fev 2018VALEN1444,85P12,08-20,69
18 Fev 2018VALEB37526,47C6,326,47
18 Fev 2018VALEB35829,68C3,0929,68
18 Fev 2018VALEB33839,85C-7,0839,85
18 Mar 2018VALEO38537,29P4,52-28,25
18 Mar 2018VALEO38424,98P-7,79-40,56
18 Mar 2018VALEC39738,9C-6,1338,9
18 Mar 2018VALEC38627,66C5,1127,66
18 Mar 2018VALEO32829,53P-3,24-36,01
18 Mar 2018VALEC36020,7C12,0720,7
18 Mar 2018VALEO37829,8P-2,97-35,74
18 Mar 2018VALEO33840,24P7,47-25,3
18 Mar 2018VALEC131,59C1,1831,59
18 Mar 2018VALEC535,59C-2,8235,59
18 Mar 2018VALEC37930,34C2,4330,34
18 Mar 2018VALEO131,59P-1,18-33,95
18 Mar 2018VALEC38537,29C-4,5237,29
18 Mar 2018VALEC32324,18C8,5924,18
18 Mar 2018VALEC35627,93C4,8427,93
18 Mar 2018VALEC33435,96C-3,1935,96
18 Mar 2018VALEO8232,34P-0,43-33,2
18 Mar 2018VALEO37930,34P-2,43-35,2
18 Mar 2018VALEC37829,8C2,9729,8
18 Mar 2018VALEC8232,34C0,4332,34
18 Mar 2018VALEO36020,7P-12,07-44,84
18 Mar 2018VALEC33840,24C-7,4740,24
18 Mar 2018VALEO535,59P2,82-29,95
18 Mar 2018VALEC38424,98C7,7924,98
18 Mar 2018VALEO35627,93P-4,84-37,61
18 Mar 2018VALEO32324,18P-8,59-41,36
18 Mar 2018VALEO33435,96P3,19-29,58
18 Mar 2018VALEO38627,66P-5,11-37,88
18 Mar 2018VALEO39738,9P6,13-26,64
18 Mar 2018VALEC32829,53C3,2429,53
15 Abr 2018VALEP39732,36P-0,41-33,18
15 Abr 2018VALEP39425,4P-7,37-40,14
15 Abr 2018VALED7535,73C-2,9635,73
15 Abr 2018VALED38840,92C-8,1540,92
15 Abr 2018VALEP36628,35P-4,42-37,19
15 Abr 2018VALEP7343,17P10,4-22,37
15 Abr 2018VALED38629,95C2,8229,95
15 Abr 2018VALEP38021,92P-10,85-43,62
15 Abr 2018VALEP39134,23P1,46-31,31
15 Abr 2018VALED39732,36C0,4132,36
15 Abr 2018VALED39425,4C7,3725,4
15 Abr 2018VALED39134,23C-1,4634,23
15 Abr 2018VALEP38325,13P-7,64-40,41
15 Abr 2018VALED35126,47C6,326,47
15 Abr 2018VALED38325,13C7,6425,13
15 Abr 2018VALED3838C-5,2338
15 Abr 2018VALEP38629,95P-2,82-35,59
15 Abr 2018VALEP38840,92P8,15-24,62
15 Abr 2018VALED7343,17C-10,443,17
15 Abr 2018VALEP7535,73P2,96-29,81
15 Abr 2018VALEP3838P5,23-27,54
15 Abr 2018VALEP3535,48P2,71-30,06
15 Abr 2018VALED38021,92C10,8521,92
15 Abr 2018VALED36628,35C4,4228,35
15 Abr 2018VALED3535,48C-2,7135,48
15 Abr 2018VALEP35126,47P-6,3-39,07
20 Mai 2018VALEQ34937,2P4,43-28,34
20 Mai 2018VALEQ34829,17P-3,6-36,37
20 Mai 2018VALEQ34724,62P-8,15-40,92
20 Mai 2018VALEE7535,67C-2,935,67
20 Mai 2018VALEQ33537,73P4,96-27,81
20 Mai 2018VALEQ32223,55P-9,22-41,99
20 Mai 2018VALEQ33638,54P5,77-27
20 Mai 2018VALEQ35527,3P-5,47-38,24
20 Mai 2018VALEQ30224,08P-8,69-41,46
20 Mai 2018VALEE7030,67C2,130,67
20 Mai 2018VALEE737,98C-5,2137,98
20 Mai 2018VALEQ35121,68P-11,09-43,86
20 Mai 2018VALEQ7535,67P2,9-29,87
20 Mai 2018VALEE33638,54C-5,7738,54
20 Mai 2018VALEE30224,08C8,6924,08
20 Mai 2018VALEE35527,3C5,4727,3
20 Mai 2018VALEE33537,73C-4,9637,73
20 Mai 2018VALEE32223,55C9,2223,55
20 Mai 2018VALEQ7030,67P-2,1-34,87
20 Mai 2018VALEE1040,54C-7,7740,54
20 Mai 2018VALEQ1040,54P7,77-25
20 Mai 2018VALEE4322,48C10,2922,48
20 Mai 2018VALEE34937,2C-4,4337,2
20 Mai 2018VALEQ737,98P5,21-27,56
20 Mai 2018VALEE34724,62C8,1524,62
20 Mai 2018VALEE35121,68C11,0921,68
20 Mai 2018VALEQ4322,48P-10,29-43,06
20 Mai 2018VALEE34829,17C3,629,17
17 Jun 2018VALEF34920,87C11,920,87
17 Jun 2018VALEF35134,79C-2,0234,79
17 Jun 2018VALEF36628,37C4,428,37
17 Jun 2018VALER39921,14P-11,63-44,4
17 Jun 2018VALER38426,49P-6,28-39,05
17 Jun 2018VALER35432,92P0,15-32,62
17 Jun 2018VALEF1414,62C18,1514,62
17 Jun 2018VALER37235,06P2,29-30,48
17 Jun 2018VALER36628,37P-4,4-37,17
17 Jun 2018VALER35134,79P2,02-30,75
17 Jun 2018VALER34920,87P-11,9-44,67
17 Jun 2018VALER36527,3P-5,47-38,24
17 Jun 2018VALEF37235,06C-2,2935,06
17 Jun 2018VALEF38426,49C6,2826,49
17 Jun 2018VALEF35432,92C-0,1532,92
17 Jun 2018VALER1414,62P-18,15-50,92
17 Jun 2018VALEF39921,14C11,6321,14
17 Jun 2018VALEF36527,3C5,4727,3
15 Jul 2018VALES37335,32P2,55-30,22
15 Jul 2018VALES34925,16P-7,61-40,38
15 Jul 2018VALES36629,44P-3,33-36,1
15 Jul 2018VALEG38335,59C-2,8235,59
15 Jul 2018VALES8929,75P-3,02-35,79
15 Jul 2018VALES37527,3P-5,47-38,24
15 Jul 2018VALES38335,59P2,82-29,95
15 Jul 2018VALEG36938,27C-5,538,27
15 Jul 2018VALES36938,27P5,5-27,27
15 Jul 2018VALEG36629,44C3,3329,44
15 Jul 2018VALEG4828,5C4,2728,5
15 Jul 2018VALEG34925,16C7,6125,16
15 Jul 2018VALEG33231,85C0,9231,85
15 Jul 2018VALES4828,5P-4,27-37,04
15 Jul 2018VALES37021,41P-11,36-44,13
15 Jul 2018VALEG37021,41C11,3621,41
15 Jul 2018VALEG9537,25C-4,4837,25
15 Jul 2018VALEG37335,32C-2,5535,32
15 Jul 2018VALES9537,25P4,48-28,29
15 Jul 2018VALES4123,75P-9,02-41,79
15 Jul 2018VALEG37527,3C5,4727,3
15 Jul 2018VALEG7925C7,7725
15 Jul 2018VALES33231,85P-0,92-33,69
15 Jul 2018VALEG8929,75C3,0229,75
15 Jul 2018VALEG33025,69C7,0825,69
15 Jul 2018VALEG4123,75C9,0223,75
15 Jul 2018VALES7925P-7,77-40,54
15 Jul 2018VALES4335,75P2,98-29,79
15 Jul 2018VALEG4335,75C-2,9835,75
15 Jul 2018VALES33025,69P-7,08-39,85
19 Ago 2018VALET1040,5P7,73-25,04
19 Ago 2018VALEH3924,5C8,2724,5
19 Ago 2018VALEH4137,25C-4,4837,25
19 Ago 2018VALET4137,25P4,48-28,29
19 Ago 2018VALET434,5P1,73-31,04
19 Ago 2018VALET636,5P3,73-29,04
19 Ago 2018VALET737,5P4,73-28,04
19 Ago 2018VALET939,5P6,73-26,04
19 Ago 2018VALEH434,5C-1,7334,5
19 Ago 2018VALEH5323,5C9,2723,5
19 Ago 2018VALET5323,5P-9,27-42,04
19 Ago 2018VALET7333,25P0,48-32,29
19 Ago 2018VALEH4029,25C3,5229,25
19 Ago 2018VALEH1040,5C-7,7340,5
19 Ago 2018VALEH636,5C-3,7336,5
19 Ago 2018VALET8434,75P1,98-30,79
19 Ago 2018VALEH4444C-11,2344
19 Ago 2018VALEH5818,25C14,5218,25
19 Ago 2018VALET5818,25P-14,52-47,29
19 Ago 2018VALET4444P11,23-21,54
19 Ago 2018VALET4029,25P-3,52-36,29
19 Ago 2018VALEH7333,25C-0,4833,25
19 Ago 2018VALET9929,75P-3,02-35,79
19 Ago 2018VALEH9929,75C3,0229,75
19 Ago 2018VALEH939,5C-6,7339,5
19 Ago 2018VALEH8434,75C-1,9834,75
19 Ago 2018VALEH737,5C-4,7337,5
19 Ago 2018VALET3924,5P-8,27-41,04
16 Set 2018VALEU2037,75P4,98-27,79
16 Set 2018VALEU434,5P1,73-31,04
16 Set 2018VALEU341,75P8,98-23,79
16 Set 2018VALEU5626,5P-6,27-39,04
16 Set 2018VALEI5626,5C6,2726,5
16 Set 2018VALEU3232P-0,77-33,54
16 Set 2018VALEI7636,75C-3,9836,75
16 Set 2018VALEI3232C0,7732
16 Set 2018VALEI434,5C-1,7334,5
16 Set 2018VALEU1725P-7,77-40,54
16 Set 2018VALEI1725C7,7725
16 Set 2018VALEU6838,75P5,98-26,79
16 Set 2018VALEU7323,75P-9,02-41,79
16 Set 2018VALEU8131,25P-1,52-34,29
16 Set 2018VALEI6838,75C-5,9838,75
16 Set 2018VALEI7323,75C9,0223,75
16 Set 2018VALEU7636,75P3,98-28,79
16 Set 2018VALEU2121P-11,77-44,54
16 Set 2018VALEI3131C1,7731
16 Set 2018VALEI341,75C-8,9841,75
16 Set 2018VALEI2121C11,7721
16 Set 2018VALEI2037,75C-4,9837,75
16 Set 2018VALEU3131P-1,77-34,54
16 Set 2018VALEI8131,25C1,5231,25
16 Set 2018VALEI1930C2,7730
16 Set 2018VALEU1930P-2,77-35,54
14 Out 2018VALEJ222,25C10,5222,25
14 Out 2018VALEV121,25P-11,52-44,29
14 Out 2018VALEJ121,25C11,5221,25
14 Out 2018VALEJ8727,25C5,5227,25
14 Out 2018VALEV222,25P-10,52-43,29
14 Out 2018VALEV8727,25P-5,52-38,29
18 Nov 2018VALEW8232,1P-0,67-33,44
18 Nov 2018VALEK7727,6C5,1727,6
18 Nov 2018VALEW7727,6P-5,17-37,94
18 Nov 2018VALEW9444,1P11,33-21,44
18 Nov 2018VALEK8232,1C0,6732,1
18 Nov 2018VALEK9444,1C-11,3344,1
18 Nov 2018VALEK38324,6C8,1724,6
18 Nov 2018VALEW38324,6P-8,17-40,94
16 Dez 2018VALEL1949,98C-17,2149,98
16 Dez 2018VALEX620,73P-12,04-44,81
16 Dez 2018VALEX8030,73P-2,04-34,81
16 Dez 2018VALEX7626,23P-6,54-39,31
16 Dez 2018VALEL8030,73C2,0430,73
16 Dez 2018VALEX543,73P10,96-21,81
16 Dez 2018VALEX39556,98P24,21-8,56
16 Dez 2018VALEX9040,73P7,96-24,81
16 Dez 2018VALEL6030,23C2,5430,23
16 Dez 2018VALEL6626,73C6,0426,73
16 Dez 2018VALEX1639,23P6,46-26,31
16 Dez 2018VALEL7626,23C6,5426,23
16 Dez 2018VALEL9040,73C-7,9640,73
16 Dez 2018VALEX4040,48P7,71-25,06
16 Dez 2018VALEL620,73C12,0420,73
16 Dez 2018VALEL721,73C11,0421,73
16 Dez 2018VALEL39556,98C-24,2156,98
16 Dez 2018VALEL335,48C-2,7135,48
16 Dez 2018VALEL543,73C-10,9643,73
16 Dez 2018VALEX335,48P2,71-30,06
16 Dez 2018VALEX228,73P-4,04-36,81
16 Dez 2018VALEX6626,73P-6,04-38,81
16 Dez 2018VALEL1323,23C9,5423,23
16 Dez 2018VALEL5151,73C-18,9651,73
16 Dez 2018VALEX835,73P2,96-29,81
16 Dez 2018VALEL4040,48C-7,7140,48
16 Dez 2018VALEX6030,23P-2,54-35,31
16 Dez 2018VALEX721,73P-11,04-43,81
16 Dez 2018VALEL228,73C4,0428,73
16 Dez 2018VALEL1639,23C-6,4639,23
16 Dez 2018VALEX1949,98P17,21-15,56
16 Dez 2018VALEX1323,23P-9,54-42,31
16 Dez 2018VALEX5151,73P18,96-13,81
16 Dez 2018VALEL835,73C-2,9635,73
20 Jan 2019VALEA7020,53C12,2420,53
20 Jan 2019VALEA39223,53C9,2423,53
20 Jan 2019VALEM39223,53P-9,24-42,01
20 Jan 2019VALEM7020,53P-12,24-45,01
17 Fev 2019VALEN4242,2P9,43-23,34
17 Fev 2019VALEB4242,2C-9,4342,2
17 Fev 2019VALEB34345,2C-12,4345,2
17 Fev 2019VALEN35558,05P25,28-7,49
17 Fev 2019VALEN6727,95P-4,82-37,59
17 Fev 2019VALEN34345,2P12,43-20,34
17 Fev 2019VALEN7434,45P1,68-31,09
17 Fev 2019VALEB35558,05C-25,2858,05
17 Fev 2019VALEB6727,95C4,8227,95
17 Fev 2019VALEB7434,45C-1,6834,45
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:42 V: D:20171018 12:47:36