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 +0% 31,55 32,05 31,41 31,8 31,55 19:45:00
mais cotações »

VALE3 - Opções Vale ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Ago 2017VALEH36920,17C11,3820,17
20 Ago 2017VALEH36233,55C-233,55
20 Ago 2017VALEH30436,49C-4,9436,49
20 Ago 2017VALEH34617,76C13,7917,76
20 Ago 2017VALEH31224,72C6,8324,72
20 Ago 2017VALEH39325,25C6,325,25
20 Ago 2017VALEH39719,1C12,4519,1
20 Ago 2017VALEH33537,03C-5,4837,03
20 Ago 2017VALEH31412,14C19,4112,14
20 Ago 2017VALEH31116,96C14,5916,96
20 Ago 2017VALEH32729C2,5529
20 Ago 2017VALEH30133,28C-1,7333,28
20 Ago 2017VALEH37739,43C-7,8839,43
20 Ago 2017VALEH36818,56C12,9918,56
20 Ago 2017VALEH33633,01C-1,4633,01
20 Ago 2017VALEH35627,93C3,6227,93
20 Ago 2017VALEH31024,18C7,3724,18
20 Ago 2017VALEH33234,35C-2,834,35
20 Ago 2017VALEH33840,77C-9,2240,77
20 Ago 2017VALEH36424,98C6,5724,98
20 Ago 2017VALEH39618,03C13,5218,03
20 Ago 2017VALEH37123,11C8,4423,11
20 Ago 2017VALET39325,25P-6,3-37,85
20 Ago 2017VALET31224,72P-6,83-38,38
20 Ago 2017VALET34617,76P-13,79-45,34
20 Ago 2017VALET31116,96P-14,59-46,14
20 Ago 2017VALET31412,14P-19,41-50,96
20 Ago 2017VALEH3725,5C6,0525,5
20 Ago 2017VALET37123,11P-8,44-39,99
20 Ago 2017VALET39618,03P-13,52-45,07
20 Ago 2017VALET39719,1P-12,45-44
20 Ago 2017VALET31024,18P-7,37-38,92
20 Ago 2017VALEH31323,91C7,6423,91
20 Ago 2017VALEH31936,76C-5,2136,76
20 Ago 2017VALEH31530,34C1,2130,34
20 Ago 2017VALEH36010C21,5510
20 Ago 2017VALEH39122,58C8,9722,58
20 Ago 2017VALEH32037,83C-6,2837,83
20 Ago 2017VALEH32238,9C-7,3538,9
20 Ago 2017VALET30632,48P0,93-30,62
20 Ago 2017VALET30529,27P-2,28-33,83
20 Ago 2017VALEH32439,97C-8,4239,97
20 Ago 2017VALEH33339,17C-7,6239,17
20 Ago 2017VALEH38830,07C1,4830,07
20 Ago 2017VALEH31818,29C13,2618,29
20 Ago 2017VALEH35526,32C5,2326,32
20 Ago 2017VALEH36334,62C-3,0734,62
20 Ago 2017VALEH37334,89C-3,3434,89
20 Ago 2017VALEH39031,41C0,1431,41
20 Ago 2017VALEH32829,53C2,0229,53
20 Ago 2017VALEH34919,9C11,6519,9
20 Ago 2017VALEH32317,49C14,0617,49
20 Ago 2017VALEH34414,01C17,5414,01
20 Ago 2017VALEH38627,12C4,4327,12
20 Ago 2017VALEH31717,22C14,3317,22
20 Ago 2017VALEH30919,63C11,9219,63
20 Ago 2017VALEH36728,46C3,0928,46
20 Ago 2017VALEH38930,87C0,6830,87
20 Ago 2017VALEH30829,8C1,7529,8
20 Ago 2017VALEH38335,15C-3,635,15
20 Ago 2017VALEH37031,94C-0,3931,94
20 Ago 2017VALEH31616,15C15,416,15
20 Ago 2017VALEH38515,35C16,215,35
20 Ago 2017VALEH36111,34C20,2111,34
20 Ago 2017VALEH32512,67C18,8812,67
20 Ago 2017VALEH32920,7C10,8520,7
20 Ago 2017VALEH30226,59C4,9626,59
20 Ago 2017VALEH33031,67C-0,1231,67
20 Ago 2017VALEH30337,29C-5,7437,29
20 Ago 2017VALEH34526,86C4,6926,86
20 Ago 2017VALEH32627,39C4,1627,39
20 Ago 2017VALEH30529,27C2,2829,27
20 Ago 2017VALEH38728,2C3,3528,2
20 Ago 2017VALEH30739,7C-8,1539,7
20 Ago 2017VALEH30632,48C-0,9332,48
20 Ago 2017VALEH35931,14C0,4131,14
20 Ago 2017VALEH33435,69C-4,1435,69
20 Ago 2017VALEH38121,77C9,7821,77
20 Ago 2017VALEH32121,51C10,0421,51
20 Ago 2017VALEH34212,41C19,1412,41
20 Ago 2017VALEH38021,24C10,3121,24
20 Ago 2017VALEH34313,48C18,0713,48
20 Ago 2017VALEH37526,05C5,526,05
20 Ago 2017VALEH37930,6C0,9530,6
20 Ago 2017VALEH35122,04C9,5122,04
20 Ago 2017VALET39122,58P-8,97-40,52
20 Ago 2017VALET38830,07P-1,48-33,03
20 Ago 2017VALET32627,39P-4,16-35,71
20 Ago 2017VALET34919,9P-11,65-43,2
20 Ago 2017VALET32317,49P-14,06-45,61
20 Ago 2017VALET30739,7P8,15-23,4
20 Ago 2017VALET38728,2P-3,35-34,9
20 Ago 2017VALET33633,01P1,46-30,09
20 Ago 2017VALET33339,17P7,62-23,93
20 Ago 2017VALET32512,67P-18,88-50,43
20 Ago 2017VALET34414,01P-17,54-49,09
20 Ago 2017VALET30226,59P-4,96-36,51
20 Ago 2017VALET31818,29P-13,26-44,81
20 Ago 2017VALET31717,22P-14,33-45,88
20 Ago 2017VALET31616,15P-15,4-46,95
20 Ago 2017VALET36920,17P-11,38-42,93
20 Ago 2017VALET34526,86P-4,69-36,24
20 Ago 2017VALET33031,67P0,12-31,43
20 Ago 2017VALET30337,29P5,74-25,81
20 Ago 2017VALET32920,7P-10,85-42,4
20 Ago 2017VALET36818,56P-12,99-44,54
20 Ago 2017VALET32729P-2,55-34,1
20 Ago 2017VALET33234,35P2,8-28,75
20 Ago 2017VALET35122,04P-9,51-41,06
20 Ago 2017VALET36010P-21,55-53,1
20 Ago 2017VALET33537,03P5,48-26,07
20 Ago 2017VALET36233,55P2-29,55
20 Ago 2017VALET30436,49P4,94-26,61
20 Ago 2017VALET33840,77P9,22-22,33
20 Ago 2017VALET36424,98P-6,57-38,12
20 Ago 2017VALET34212,41P-19,14-50,69
20 Ago 2017VALET30133,28P1,73-29,82
20 Ago 2017VALET37739,43P7,88-23,67
20 Ago 2017VALET32121,51P-10,04-41,59
20 Ago 2017VALET35627,93P-3,62-35,17
20 Ago 2017VALEH3123C8,5523
20 Ago 2017VALET34313,48P-18,07-49,62
20 Ago 2017VALET38515,35P-16,2-47,75
20 Ago 2017VALET35931,14P-0,41-31,96
20 Ago 2017VALET33435,69P4,14-27,41
20 Ago 2017VALET39031,41P-0,14-31,69
20 Ago 2017VALET32037,83P6,28-25,27
20 Ago 2017VALET32238,9P7,35-24,2
20 Ago 2017VALET32439,97P8,42-23,13
20 Ago 2017VALET35526,32P-5,23-36,78
20 Ago 2017VALET36334,62P3,07-28,48
20 Ago 2017VALET31530,34P-1,21-32,76
20 Ago 2017VALET37031,94P0,39-31,16
20 Ago 2017VALET38627,12P-4,43-35,98
20 Ago 2017VALET31936,76P5,21-26,34
20 Ago 2017VALET37334,89P3,34-28,21
20 Ago 2017VALET38335,15P3,6-27,95
20 Ago 2017VALET36728,46P-3,09-34,64
20 Ago 2017VALET3123P-8,55-40,1
20 Ago 2017VALET30829,8P-1,75-33,3
20 Ago 2017VALET38021,24P-10,31-41,86
20 Ago 2017VALET30919,63P-11,92-43,47
20 Ago 2017VALET3725,5P-6,05-37,6
20 Ago 2017VALET37526,05P-5,5-37,05
20 Ago 2017VALET37930,6P-0,95-32,5
20 Ago 2017VALET36111,34P-20,21-51,76
20 Ago 2017VALET31323,91P-7,64-39,19
20 Ago 2017VALET32829,53P-2,02-33,57
20 Ago 2017VALET38930,87P-0,68-32,23
20 Ago 2017VALET38121,77P-9,78-41,33
17 Set 2017VALEU31616,69P-14,86-46,41
17 Set 2017VALEI3019,73C21,829,73
17 Set 2017VALEU39435,69P4,14-27,41
17 Set 2017VALEU34415,08P-16,47-48,02
17 Set 2017VALEI33414,28C17,2714,28
17 Set 2017VALEU37515,35P-16,2-47,75
17 Set 2017VALEI35212,41C19,1412,41
17 Set 2017VALEI36616,42C15,1316,42
17 Set 2017VALEI30312,94C18,6112,94
17 Set 2017VALEI35122,31C9,2422,31
17 Set 2017VALEI31211,87C19,6811,87
17 Set 2017VALEU38829,8P-1,75-33,3
17 Set 2017VALEI34010,27C21,2810,27
17 Set 2017VALEI37616,96C14,5916,96
17 Set 2017VALEI37234,62C-3,0734,62
17 Set 2017VALEI30628,73C2,8228,73
17 Set 2017VALEI36830,34C1,2130,34
17 Set 2017VALEI36527,66C3,8927,66
17 Set 2017VALEI31818,29C13,2618,29
17 Set 2017VALEI30931,94C-0,3931,94
17 Set 2017VALEU35122,31P-9,24-40,79
17 Set 2017VALEU30226,59P-4,96-36,51
17 Set 2017VALEU31130,6P-0,95-32,5
17 Set 2017VALEU30433,01P1,46-30,09
17 Set 2017VALEU30529,27P-2,28-33,83
17 Set 2017VALEU32931,14P-0,41-31,96
17 Set 2017VALEU34920,97P-10,58-42,13
17 Set 2017VALEU3019,73P-21,82-53,37
17 Set 2017VALEU33414,28P-17,27-48,82
17 Set 2017VALEU36527,66P-3,89-35,44
17 Set 2017VALEI31130,6C0,9530,6
17 Set 2017VALEU36830,34P-1,21-32,76
17 Set 2017VALEU37234,62P3,07-28,48
17 Set 2017VALEU30931,94P0,39-31,16
17 Set 2017VALEU30628,73P-2,82-34,37
17 Set 2017VALEU33133,28P1,73-29,82
17 Set 2017VALEU30728,2P-3,35-34,9
17 Set 2017VALEU35729,53P-2,02-33,57
17 Set 2017VALEU32729P-2,55-34,1
17 Set 2017VALEU32526,86P-4,69-36,24
17 Set 2017VALEU38527,39P-4,16-35,71
17 Set 2017VALEU30818,56P-12,99-44,54
17 Set 2017VALEU38324,98P-6,57-38,12
17 Set 2017VALEU31019,63P-11,92-43,47
17 Set 2017VALEU35628,46P-3,09-34,64
17 Set 2017VALEU34112,67P-18,88-50,43
17 Set 2017VALEU38223,91P-7,64-39,19
17 Set 2017VALEU39336,22P4,67-26,88
17 Set 2017VALEU35426,32P-5,23-36,78
17 Set 2017VALEU32627,93P-3,62-35,17
17 Set 2017VALEU35212,41P-19,14-50,69
17 Set 2017VALEU37616,96P-14,59-46,14
17 Set 2017VALEI30529,27C2,2829,27
17 Set 2017VALEU31211,87P-19,68-51,23
17 Set 2017VALEI34920,97C10,5820,97
17 Set 2017VALEI32931,14C0,4131,14
17 Set 2017VALEI30728,2C3,3528,2
17 Set 2017VALEI33133,28C-1,7333,28
17 Set 2017VALEU33032,21P0,66-30,89
17 Set 2017VALEI30433,01C-1,4633,01
17 Set 2017VALEU38627,12P-4,43-35,98
17 Set 2017VALEU39234,08P2,53-29,02
17 Set 2017VALEU31818,29P-13,26-44,81
17 Set 2017VALEU34010,27P-21,28-52,83
17 Set 2017VALEI30226,59C4,9626,59
17 Set 2017VALEI38223,91C7,6423,91
17 Set 2017VALEI39336,22C-4,6736,22
17 Set 2017VALEU36616,42P-15,13-46,68
17 Set 2017VALEI38324,98C6,5724,98
17 Set 2017VALEU30312,94P-18,61-50,16
17 Set 2017VALEI33032,21C-0,6632,21
17 Set 2017VALEI31019,63C11,9219,63
17 Set 2017VALEI30818,56C12,9918,56
17 Set 2017VALEI38527,39C4,1627,39
17 Set 2017VALEI35729,53C2,0229,53
17 Set 2017VALEI32526,86C4,6926,86
17 Set 2017VALEI35426,32C5,2326,32
17 Set 2017VALEI32627,93C3,6227,93
17 Set 2017VALEI35628,46C3,0928,46
17 Set 2017VALEI32729C2,5529
17 Set 2017VALEU39941,04P9,49-22,06
17 Set 2017VALEI34112,67C18,8812,67
17 Set 2017VALEI7131,39C0,1631,39
17 Set 2017VALEU141,29P9,74-21,81
17 Set 2017VALEI242,29C-10,7442,29
17 Set 2017VALEU7131,39P-0,16-31,71
17 Set 2017VALEU242,29P10,74-20,81
17 Set 2017VALEI141,29C-9,7441,29
17 Set 2017VALEI7737,22C-5,6737,22
17 Set 2017VALEU7737,22P5,67-25,88
17 Set 2017VALEI34415,08C16,4715,08
17 Set 2017VALEI37515,35C16,215,35
17 Set 2017VALEI7030,85C0,730,85
17 Set 2017VALEI7838,22C-6,6738,22
17 Set 2017VALEI39435,69C-4,1435,69
17 Set 2017VALEI7535,12C-3,5735,12
17 Set 2017VALEU7535,12P3,57-27,98
17 Set 2017VALEI39941,04C-9,4941,04
17 Set 2017VALEI39234,08C-2,5334,08
17 Set 2017VALEI38627,12C4,4327,12
17 Set 2017VALEU7030,85P-0,7-32,25
17 Set 2017VALEI31616,69C14,8616,69
17 Set 2017VALEU7838,22P6,67-24,88
17 Set 2017VALEI38829,8C1,7529,8
15 Out 2017VALEJ32729C2,5529
15 Out 2017VALEJ32830,07C1,4830,07
15 Out 2017VALEJ31234,62C-3,0734,62
15 Out 2017VALEV31437,29P5,74-25,81
15 Out 2017VALEV31034,35P2,8-28,75
15 Out 2017VALEV35729,8P-1,75-33,3
15 Out 2017VALEJ37527,66C3,8927,66
15 Out 2017VALEV31335,69P4,14-27,41
15 Out 2017VALEV37011,6P-19,95-51,5
15 Out 2017VALEV34415,08P-16,47-48,02
15 Out 2017VALEV36527,39P-4,16-35,71
15 Out 2017VALEV35325,25P-6,3-37,85
15 Out 2017VALEV31133,01P1,46-30,09
15 Out 2017VALEV31514,28P-17,27-48,82
15 Out 2017VALEJ33031,14C0,4131,14
15 Out 2017VALEJ33233,28C-1,7333,28
15 Out 2017VALEV35032,21P0,66-30,89
15 Out 2017VALEV32527,93P-3,62-35,17
15 Out 2017VALEV8626P-5,55-37,1
15 Out 2017VALEV37426,05P-5,5-37,05
15 Out 2017VALEJ7323C8,5523
15 Out 2017VALEV33436,49P4,94-26,61
15 Out 2017VALEV7323P-8,55-40,1
15 Out 2017VALEV37123,38P-8,17-39,72
15 Out 2017VALEV30733,55P2-29,55
15 Out 2017VALEJ34032,48C-0,9332,48
15 Out 2017VALEJ34415,08C16,4715,08
15 Out 2017VALEJ35032,21C-0,6632,21
15 Out 2017VALEJ33628,2C3,3528,2
15 Out 2017VALEJ35325,25C6,325,25
15 Out 2017VALEJ31133,01C-1,4633,01
15 Out 2017VALEJ36527,39C4,1627,39
15 Out 2017VALEJ32527,93C3,6227,93
15 Out 2017VALEJ31034,35C-2,834,35
15 Out 2017VALEJ37123,38C8,1723,38
15 Out 2017VALEJ37011,6C19,9511,6
15 Out 2017VALEJ37426,05C5,526,05
15 Out 2017VALEJ33436,49C-4,9436,49
15 Out 2017VALEJ35729,8C1,7529,8
15 Out 2017VALEJ31437,29C-5,7437,29
15 Out 2017VALEJ36133,82C-2,2733,82
15 Out 2017VALEJ35931,67C-0,1231,67
15 Out 2017VALEV30128,46P-3,09-34,64
15 Out 2017VALEV30629,27P-2,28-33,83
15 Out 2017VALEV30937,83P6,28-25,27
15 Out 2017VALEV35931,67P0,12-31,43
15 Out 2017VALEV33628,2P-3,35-34,9
15 Out 2017VALEV36133,82P2,27-29,28
15 Out 2017VALEV31234,62P3,07-28,48
15 Out 2017VALEV32830,07P-1,48-33,03
15 Out 2017VALEJ30733,55C-233,55
15 Out 2017VALEJ30937,83C-6,2837,83
15 Out 2017VALEJ30629,27C2,2829,27
15 Out 2017VALEJ31514,28C17,2714,28
15 Out 2017VALEV32729P-2,55-34,1
15 Out 2017VALEV37527,66P-3,89-35,44
15 Out 2017VALEV34032,48P0,93-30,62
15 Out 2017VALEV5626,3P-5,25-36,8
15 Out 2017VALEJ34313,48C18,0713,48
15 Out 2017VALEJ35515,62C15,9315,62
15 Out 2017VALEV36819,1P-12,45-44
15 Out 2017VALEV30212,14P-19,41-50,96
15 Out 2017VALEV33031,14P-0,41-31,96
15 Out 2017VALEJ30840,77C-9,2240,77
15 Out 2017VALEJ37717,49C14,0617,49
15 Out 2017VALEJ37616,96C14,5916,96
15 Out 2017VALEJ5626,3C5,2526,3
15 Out 2017VALEJ30128,46C3,0928,46
15 Out 2017VALEV33233,28P1,73-29,82
15 Out 2017VALEV36020,7P-10,85-42,4
15 Out 2017VALEV30316,15P-15,4-46,95
15 Out 2017VALEV32222,58P-8,97-40,52
15 Out 2017VALEV32323,65P-7,9-39,45
15 Out 2017VALEV32626,86P-4,69-36,24
15 Out 2017VALEV31919,36P-12,19-43,74
15 Out 2017VALEJ34212,41C19,1412,41
15 Out 2017VALEV38930,87P-0,68-32,23
15 Out 2017VALEV39031,41P-0,14-31,69
15 Out 2017VALEJ30537,56C-6,0137,56
15 Out 2017VALEV30420,43P-11,12-42,67
15 Out 2017VALEV34616,69P-14,86-46,41
15 Out 2017VALEV32424,72P-6,83-38,38
15 Out 2017VALEJ30212,14C19,4112,14
15 Out 2017VALEJ36819,1C12,4519,1
15 Out 2017VALEJ31919,36C12,1919,36
15 Out 2017VALEJ36920,17C11,3820,17
15 Out 2017VALEV34212,41P-19,14-50,69
15 Out 2017VALEV37616,96P-14,59-46,14
15 Out 2017VALEJ32323,65C7,923,65
15 Out 2017VALEJ38930,87C0,6830,87
15 Out 2017VALEJ39031,41C0,1431,41
15 Out 2017VALEJ31335,69C-4,1435,69
15 Out 2017VALEV30840,77P9,22-22,33
15 Out 2017VALEV30537,56P6,01-25,54
15 Out 2017VALEJ36020,7C10,8520,7
15 Out 2017VALEJ32626,86C4,6926,86
15 Out 2017VALEV37717,49P-14,06-45,61
15 Out 2017VALEV35515,62P-15,93-47,48
15 Out 2017VALEJ30420,43C11,1220,43
15 Out 2017VALEJ30316,15C15,416,15
15 Out 2017VALEV36920,17P-11,38-42,93
15 Out 2017VALEJ34616,69C14,8616,69
15 Out 2017VALEJ32424,72C6,8324,72
15 Out 2017VALEJ32222,58C8,9722,58
15 Out 2017VALEJ8626C5,5526
15 Out 2017VALEV34313,48P-18,07-49,62
20 Nov 2017VALEW33428,73P-2,82-34,37
20 Nov 2017VALEW33320,97P-10,58-42,13
20 Nov 2017VALEW6333,42P1,87-29,68
20 Nov 2017VALEK5323,47C8,0823,47
20 Nov 2017VALEK6333,42C-1,8733,42
20 Nov 2017VALEW1717,15P-14,4-45,95
20 Nov 2017VALEW39818,56P-12,99-44,54
20 Nov 2017VALEK1919,35C12,219,35
20 Nov 2017VALEW30211,87P-19,68-51,23
20 Nov 2017VALEW30515,62P-15,93-47,48
20 Nov 2017VALEW37313,74P-17,81-49,36
20 Nov 2017VALEW5323,47P-8,08-39,63
20 Nov 2017VALEW1919,35P-12,2-43,75
20 Nov 2017VALEW30118,03P-13,52-45,07
20 Nov 2017VALEK2828,45C3,128,45
20 Nov 2017VALEW36020,7P-10,85-42,4
20 Nov 2017VALEW32628,2P-3,35-34,9
20 Nov 2017VALEW35616,15P-15,4-46,95
20 Nov 2017VALEK30118,03C13,5218,03
20 Nov 2017VALEW37526,59P-4,96-36,51
20 Nov 2017VALEW33126,05P-5,5-37,05
20 Nov 2017VALEW38424,98P-6,57-38,12
20 Nov 2017VALEW38931,41P-0,14-31,69
20 Nov 2017VALEK1717,15C14,417,15
20 Nov 2017VALEW2828,45P-3,1-34,65
20 Nov 2017VALEW35819,1P-12,45-44
20 Nov 2017VALEW33218,29P-13,26-44,81
20 Nov 2017VALEW34931,67P0,12-31,43
20 Nov 2017VALEK35616,15C15,416,15
20 Nov 2017VALEK38424,98C6,5724,98
20 Nov 2017VALEK37526,59C4,9626,59
20 Nov 2017VALEK33126,05C5,526,05
20 Nov 2017VALEK33218,29C13,2618,29
20 Nov 2017VALEK35819,1C12,4519,1
20 Nov 2017VALEK36020,7C10,8520,7
20 Nov 2017VALEK37313,74C17,8113,74
20 Nov 2017VALEK39818,56C12,9918,56
20 Nov 2017VALEK30211,87C19,6811,87
20 Nov 2017VALEK30515,62C15,9315,62
20 Nov 2017VALEK33428,73C2,8228,73
20 Nov 2017VALEK33320,97C10,5820,97
20 Nov 2017VALEK34931,67C-0,1231,67
20 Nov 2017VALEK32628,2C3,3528,2
20 Nov 2017VALEK38931,41C0,1431,41
17 Dez 2017VALEL35515,35C16,215,35
17 Dez 2017VALEL38226,86C4,6926,86
17 Dez 2017VALEL39032,21C-0,6632,21
17 Dez 2017VALEL37840,77C-9,2240,77
17 Dez 2017VALEL31920,43C11,1220,43
17 Dez 2017VALEX7523,23P-8,32-39,87
17 Dez 2017VALEX30728,2P-3,35-34,9
17 Dez 2017VALEL9130,23C1,3230,23
17 Dez 2017VALEX7927,48P-4,07-35,62
17 Dez 2017VALEX9130,23P-1,32-32,87
17 Dez 2017VALEL37717,49C14,0617,49
17 Dez 2017VALEL36414,28C17,2714,28
17 Dez 2017VALEX31529,27P-2,28-33,83
17 Dez 2017VALEL30526,05C5,526,05
17 Dez 2017VALEL30630,6C0,9530,6
17 Dez 2017VALEX34329P-2,55-34,1
17 Dez 2017VALEX31323,65P-7,9-39,45
17 Dez 2017VALEL39312,94C18,6112,94
17 Dez 2017VALEL33426,59C4,9626,59
17 Dez 2017VALEL31633,82C-2,2733,82
17 Dez 2017VALEL32829,53C2,0229,53
17 Dez 2017VALEL39718,03C13,5218,03
17 Dez 2017VALEX2136,23P4,68-26,87
17 Dez 2017VALEL2136,23C-4,6836,23
17 Dez 2017VALEX4240,73P9,18-22,37
17 Dez 2017VALEL31529,27C2,2829,27
17 Dez 2017VALEL31323,65C7,923,65
17 Dez 2017VALEX36628,46P-3,09-34,64
17 Dez 2017VALEX34111,34P-20,21-51,76
17 Dez 2017VALEX3706,52P-25,03-56,58
17 Dez 2017VALEX33919,1P-12,45-44
17 Dez 2017VALEX3746,95P-24,6-56,15
17 Dez 2017VALEX30111,07P-20,48-52,03
17 Dez 2017VALEX3334,7P-26,85-58,4
17 Dez 2017VALEX1023,73P-7,82-39,37
17 Dez 2017VALEX39312,94P-18,61-50,16
17 Dez 2017VALEX36414,28P-17,27-48,82
17 Dez 2017VALEX37717,49P-14,06-45,61
17 Dez 2017VALEX3132,23P0,68-30,87
17 Dez 2017VALEX8625,23P-6,32-37,87
17 Dez 2017VALEX30832,48P0,93-30,62
17 Dez 2017VALEL8625,23C6,3225,23
17 Dez 2017VALEX39718,03P-13,52-45,07
17 Dez 2017VALEX37220,7P-10,85-42,4
17 Dez 2017VALEL34329C2,5529
17 Dez 2017VALEX33818,56P-12,99-44,54
17 Dez 2017VALEX38424,98P-6,57-38,12
17 Dez 2017VALEL433,48C-1,9333,48
17 Dez 2017VALEX35515,35P-16,2-47,75
17 Dez 2017VALEX38226,86P-4,69-36,24
17 Dez 2017VALEX39032,21P0,66-30,89
17 Dez 2017VALEL30931,67C-0,1231,67
17 Dez 2017VALEX37840,77P9,22-22,33
17 Dez 2017VALEX433,48P1,93-29,62
17 Dez 2017VALEL7523,23C8,3223,23
17 Dez 2017VALEX34042,38P10,83-20,72
17 Dez 2017VALEX39934,62P3,07-28,48
17 Dez 2017VALEL3334,7C26,854,7
17 Dez 2017VALEL30111,07C20,4811,07
17 Dez 2017VALEL36728,73C2,8228,73
17 Dez 2017VALEL3746,95C24,66,95
17 Dez 2017VALEX32829,53P-2,02-33,57
17 Dez 2017VALEL2726,23C5,3226,23
17 Dez 2017VALEX35830,07P-1,48-33,03
17 Dez 2017VALEX32425,79P-5,76-37,31
17 Dez 2017VALEX32526,32P-5,23-36,78
17 Dez 2017VALEX30931,67P0,12-31,43
17 Dez 2017VALEX36728,73P-2,82-34,37
17 Dez 2017VALEX7319,23P-12,32-43,87
17 Dez 2017VALEL35830,07C1,4830,07
17 Dez 2017VALEL7927,48C4,0727,48
17 Dez 2017VALEL4240,73C-9,1840,73
17 Dez 2017VALEX1428,23P-3,32-34,87
17 Dez 2017VALEX30526,05P-5,5-37,05
17 Dez 2017VALEX30630,6P-0,95-32,5
17 Dez 2017VALEL32526,32C5,2326,32
17 Dez 2017VALEX37648,53P16,98-14,57
17 Dez 2017VALEX38536,76P5,21-26,34
17 Dez 2017VALEX30312,14P-19,41-50,96
17 Dez 2017VALEX3027,05P-24,5-56,05
17 Dez 2017VALEX34617,22P-14,33-45,88
17 Dez 2017VALEX31818,83P-12,72-44,27
17 Dez 2017VALEX38042,11P10,56-20,99
17 Dez 2017VALEX32020,97P-10,58-42,13
17 Dez 2017VALEX31233,55P2-29,55
17 Dez 2017VALEX32627,39P-4,16-35,71
17 Dez 2017VALEX33031,41P-0,14-31,69
17 Dez 2017VALEL33234,35C-2,834,35
17 Dez 2017VALEX38323,91P-7,64-39,19
17 Dez 2017VALEX38829,8P-1,75-33,3
17 Dez 2017VALEX36010,21P-21,34-52,89
17 Dez 2017VALEX38941,04P9,49-22,06
17 Dez 2017VALEX39446,39P14,84-16,71
17 Dez 2017VALEX35313,21P-18,34-49,89
17 Dez 2017VALEL7319,23C12,3219,23
17 Dez 2017VALEX39234,08P2,53-29,02
17 Dez 2017VALEX38738,9P7,35-24,2
17 Dez 2017VALEL1023,73C7,8223,73
17 Dez 2017VALEL3706,52C25,036,52
17 Dez 2017VALEL3132,23C-0,6832,23
17 Dez 2017VALEL34111,34C20,2111,34
17 Dez 2017VALEX32244,25P12,7-18,85
17 Dez 2017VALEX2726,23P-5,32-36,87
17 Dez 2017VALEX36324,45P-7,1-38,65
17 Dez 2017VALEX32345,32P13,77-17,78
17 Dez 2017VALEX31133,01P1,46-30,09
17 Dez 2017VALEX38121,77P-9,78-41,33
17 Dez 2017VALEL1428,23C3,3228,23
17 Dez 2017VALEL30728,2C3,3528,2
17 Dez 2017VALEL32627,39C4,1627,39
17 Dez 2017VALEX31716,42P-15,13-46,68
17 Dez 2017VALEX33633,28P1,73-29,82
17 Dez 2017VALEL34042,38C-10,8342,38
17 Dez 2017VALEL37220,7C10,8520,7
17 Dez 2017VALEL30832,48C-0,9332,48
17 Dez 2017VALEL31716,42C15,1316,42
17 Dez 2017VALEL31818,83C12,7218,83
17 Dez 2017VALEX31633,82P2,27-29,28
17 Dez 2017VALEL38042,11C-10,5642,11
17 Dez 2017VALEL32020,97C10,5820,97
17 Dez 2017VALEX33234,35P2,8-28,75
17 Dez 2017VALEL36010,21C21,3410,21
17 Dez 2017VALEL34516,96C14,5916,96
17 Dez 2017VALEL31233,55C-233,55
17 Dez 2017VALEL39934,62C-3,0734,62
17 Dez 2017VALEX34516,96P-14,59-46,14
17 Dez 2017VALEL38738,9C-7,3538,9
17 Dez 2017VALEL38536,76C-5,2136,76
17 Dez 2017VALEL30312,14C19,4112,14
17 Dez 2017VALEX32922,58P-8,97-40,52
17 Dez 2017VALEL34617,22C14,3317,22
17 Dez 2017VALEX33530,87P-0,68-32,23
17 Dez 2017VALEL3027,05C24,57,05
17 Dez 2017VALEL36628,46C3,0928,46
17 Dez 2017VALEL39234,08C-2,5334,08
17 Dez 2017VALEL35313,21C18,3413,21
17 Dez 2017VALEL33633,28C-1,7333,28
17 Dez 2017VALEL37648,53C-16,9848,53
17 Dez 2017VALEL33530,87C0,6830,87
17 Dez 2017VALEL32922,58C8,9722,58
17 Dez 2017VALEL38941,04C-9,4941,04
17 Dez 2017VALEX35627,93P-3,62-35,17
17 Dez 2017VALEL33031,41C0,1431,41
17 Dez 2017VALEL38323,91C7,6423,91
17 Dez 2017VALEL33711,6C19,9511,6
17 Dez 2017VALEX31920,43P-11,12-42,67
17 Dez 2017VALEL32244,25C-12,744,25
17 Dez 2017VALEL38424,98C6,5724,98
17 Dez 2017VALEL31133,01C-1,4633,01
17 Dez 2017VALEL32345,32C-13,7745,32
17 Dez 2017VALEL36324,45C7,124,45
17 Dez 2017VALEL38121,77C9,7821,77
17 Dez 2017VALEL39446,39C-14,8446,39
17 Dez 2017VALEL32425,79C5,7625,79
17 Dez 2017VALEX33711,6P-19,95-51,5
17 Dez 2017VALEX33426,59P-4,96-36,51
17 Dez 2017VALEL35627,93C3,6227,93
17 Dez 2017VALEL33818,56C12,9918,56
17 Dez 2017VALEL33919,1C12,4519,1
17 Dez 2017VALEL38829,8C1,7529,8
14 Jan 2018VALEM32728,46P-3,09-34,64
14 Jan 2018VALEM34041,84P10,29-21,26
14 Jan 2018VALEA30729C2,5529
14 Jan 2018VALEM31525,79P-5,76-37,31
14 Jan 2018VALEM30818,29P-13,26-44,81
14 Jan 2018VALEM30729P-2,55-34,1
14 Jan 2018VALEA31033,55C-233,55
14 Jan 2018VALEM38323,91P-7,64-39,19
14 Jan 2018VALEA36829,27C2,2829,27
14 Jan 2018VALEM39931,94P0,39-31,16
14 Jan 2018VALEM39834,08P2,53-29,02
14 Jan 2018VALEA33833,82C-2,2733,82
14 Jan 2018VALEA33319,9C11,6519,9
14 Jan 2018VALEA31415,08C16,4715,08
14 Jan 2018VALEM38042,11P10,56-20,99
14 Jan 2018VALEM33911,6P-19,95-51,5
14 Jan 2018VALEM34127,39P-4,16-35,71
14 Jan 2018VALEA33911,6C19,9511,6
14 Jan 2018VALEA34127,39C4,1627,39
14 Jan 2018VALEA3459,3C22,259,3
14 Jan 2018VALEM36829,27P-2,28-33,83
14 Jan 2018VALEA39834,08C-2,5334,08
14 Jan 2018VALEM3459,3P-22,25-53,8
14 Jan 2018VALEM33319,9P-11,65-43,2
14 Jan 2018VALEA4212,85C18,712,85
14 Jan 2018VALEM33833,82P2,27-29,28
14 Jan 2018VALEM31033,55P2-29,55
14 Jan 2018VALEA38323,91C7,6423,91
14 Jan 2018VALEA34041,84C-10,2941,84
14 Jan 2018VALEM31415,08P-16,47-48,02
14 Jan 2018VALEA38738,9C-7,3538,9
14 Jan 2018VALEM36628,73P-2,82-34,37
14 Jan 2018VALEM37032,48P0,93-30,62
14 Jan 2018VALEM37324,45P-7,1-38,65
14 Jan 2018VALEM38738,9P7,35-24,2
14 Jan 2018VALEM39548,53P16,98-14,57
14 Jan 2018VALEA37324,45C7,124,45
14 Jan 2018VALEM34920,97P-10,58-42,13
14 Jan 2018VALEA38244,25C-12,744,25
14 Jan 2018VALEA37930,87C0,6830,87
14 Jan 2018VALEM6020,65P-10,9-42,45
14 Jan 2018VALEA36424,98C6,5724,98
14 Jan 2018VALEM38526,05P-5,5-37,05
14 Jan 2018VALEA39637,83C-6,2837,83
14 Jan 2018VALEA32728,46C3,0928,46
14 Jan 2018VALEA38042,11C-10,5642,11
14 Jan 2018VALEA38526,05C5,526,05
14 Jan 2018VALEA6020,65C10,920,65
14 Jan 2018VALEA39548,53C-16,9848,53
14 Jan 2018VALEM32222,58P-8,97-40,52
14 Jan 2018VALEA39931,94C-0,3931,94
14 Jan 2018VALEM36424,98P-6,57-38,12
14 Jan 2018VALEM38244,25P12,7-18,85
14 Jan 2018VALEA36628,73C2,8228,73
14 Jan 2018VALEM4212,85P-18,7-50,25
14 Jan 2018VALEA37032,48C-0,9332,48
14 Jan 2018VALEA30818,29C13,2618,29
14 Jan 2018VALEM37930,87P-0,68-32,23
14 Jan 2018VALEA34920,97C10,5820,97
14 Jan 2018VALEM39637,83P6,28-25,27
14 Jan 2018VALEA32222,58C8,9722,58
14 Jan 2018VALEA31525,79C5,7625,79
18 Fev 2018VALEN33839,85P8,3-23,25
18 Fev 2018VALEB33839,85C-8,339,85
18 Fev 2018VALEN37526,47P-5,08-36,63
18 Fev 2018VALEB37526,47C5,0826,47
18 Fev 2018VALEN38728,88P-2,67-34,22
18 Fev 2018VALEB35829,68C1,8729,68
18 Fev 2018VALEN35829,68P-1,87-33,42
18 Fev 2018VALEB38728,88C2,6728,88
18 Mar 2018VALEO36020,7P-10,85-42,4
18 Mar 2018VALEO39738,9P7,35-24,2
18 Mar 2018VALEO37829,8P-1,75-33,3
18 Mar 2018VALEO32324,18P-7,37-38,92
18 Mar 2018VALEO33435,96P4,41-27,14
18 Mar 2018VALEO35627,93P-3,62-35,17
18 Mar 2018VALEO37930,34P-1,21-32,76
18 Mar 2018VALEO38537,29P5,74-25,81
18 Mar 2018VALEO32829,53P-2,02-33,57
18 Mar 2018VALEO38424,98P-6,57-38,12
18 Mar 2018VALEO33840,24P8,69-22,86
18 Mar 2018VALEO38627,66P-3,89-35,44
18 Mar 2018VALEC37930,34C1,2130,34
18 Mar 2018VALEC38537,29C-5,7437,29
18 Mar 2018VALEC32324,18C7,3724,18
18 Mar 2018VALEC33435,96C-4,4135,96
18 Mar 2018VALEC39738,9C-7,3538,9
18 Mar 2018VALEC35627,93C3,6227,93
18 Mar 2018VALEC38627,66C3,8927,66
18 Mar 2018VALEC37829,8C1,7529,8
18 Mar 2018VALEC33840,24C-8,6940,24
18 Mar 2018VALEC36020,7C10,8520,7
18 Mar 2018VALEC38424,98C6,5724,98
18 Mar 2018VALEC32829,53C2,0229,53
15 Abr 2018VALEP39425,4P-6,15-37,7
15 Abr 2018VALED36628,35C3,228,35
15 Abr 2018VALED39732,36C-0,8132,36
15 Abr 2018VALEP39732,36P0,81-30,74
15 Abr 2018VALED38629,95C1,629,95
15 Abr 2018VALED39425,4C6,1525,4
15 Abr 2018VALEP3838P6,45-25,1
15 Abr 2018VALED38325,13C6,4225,13
15 Abr 2018VALEP38629,95P-1,6-33,15
15 Abr 2018VALEP35126,47P-5,08-36,63
15 Abr 2018VALED3838C-6,4538
15 Abr 2018VALED35126,47C5,0826,47
15 Abr 2018VALEP38840,92P9,37-22,18
15 Abr 2018VALED38840,92C-9,3740,92
15 Abr 2018VALEP38021,92P-9,63-41,18
15 Abr 2018VALEP39134,23P2,68-28,87
15 Abr 2018VALEP38325,13P-6,42-37,97
15 Abr 2018VALED39134,23C-2,6834,23
15 Abr 2018VALEP36628,35P-3,2-34,75
15 Abr 2018VALED38021,92C9,6321,92
20 Mai 2018VALEQ34937,2P5,65-25,9
20 Mai 2018VALEQ32223,55P-8-39,55
20 Mai 2018VALEQ33537,73P6,18-25,37
20 Mai 2018VALEQ737,98P6,43-25,12
20 Mai 2018VALEE35121,68C9,8721,68
20 Mai 2018VALEQ34724,62P-6,93-38,48
20 Mai 2018VALEE34937,2C-5,6537,2
20 Mai 2018VALEE34724,62C6,9324,62
20 Mai 2018VALEE32223,55C823,55
20 Mai 2018VALEQ33638,54P6,99-24,56
20 Mai 2018VALEQ34829,17P-2,38-33,93
20 Mai 2018VALEQ35527,3P-4,25-35,8
20 Mai 2018VALEE34829,17C2,3829,17
20 Mai 2018VALEE4322,48C9,0722,48
20 Mai 2018VALEQ35121,68P-9,87-41,42
20 Mai 2018VALEE737,98C-6,4337,98
20 Mai 2018VALEQ30224,08P-7,47-39,02
20 Mai 2018VALEE33638,54C-6,9938,54
20 Mai 2018VALEQ4322,48P-9,07-40,62
20 Mai 2018VALEE35527,3C4,2527,3
20 Mai 2018VALEE33537,73C-6,1837,73
20 Mai 2018VALEE30224,08C7,4724,08
17 Jun 2018VALER34920,87P-10,68-42,23
17 Jun 2018VALER36628,37P-3,18-34,73
17 Jun 2018VALER35134,79P3,24-28,31
17 Jun 2018VALEF1414,62C16,9314,62
17 Jun 2018VALER39921,14P-10,41-41,96
17 Jun 2018VALER38426,49P-5,06-36,61
17 Jun 2018VALER1414,62P-16,93-48,48
17 Jun 2018VALEF36628,37C3,1828,37
17 Jun 2018VALEF34920,87C10,6820,87
17 Jun 2018VALER37235,06P3,51-28,04
17 Jun 2018VALER36527,3P-4,25-35,8
17 Jun 2018VALEF36527,3C4,2527,3
17 Jun 2018VALEF35134,79C-3,2434,79
17 Jun 2018VALEF37235,06C-3,5135,06
17 Jun 2018VALEF38426,49C5,0626,49
17 Jun 2018VALEF35432,92C-1,3732,92
17 Jun 2018VALEF39921,14C10,4121,14
17 Jun 2018VALER35432,92P1,37-30,18
15 Jul 2018VALES33231,85P0,3-31,25
15 Jul 2018VALES37335,32P3,77-27,78
15 Jul 2018VALES34925,16P-6,39-37,94
15 Jul 2018VALES37021,41P-10,14-41,69
15 Jul 2018VALES37527,3P-4,25-35,8
15 Jul 2018VALES38335,59P4,04-27,51
15 Jul 2018VALEG4335,75C-4,235,75
15 Jul 2018VALEG4123,75C7,823,75
15 Jul 2018VALES7925P-6,55-38,1
15 Jul 2018VALES33025,69P-5,86-37,41
15 Jul 2018VALEG9537,25C-5,737,25
15 Jul 2018VALEG38335,59C-4,0435,59
15 Jul 2018VALEG8929,75C1,829,75
15 Jul 2018VALEG37527,3C4,2527,3
15 Jul 2018VALEG37021,41C10,1421,41
15 Jul 2018VALEG33231,85C-0,331,85
15 Jul 2018VALEG37335,32C-3,7735,32
15 Jul 2018VALEG34925,16C6,3925,16
15 Jul 2018VALES8929,75P-1,8-33,35
15 Jul 2018VALEG4828,5C3,0528,5
15 Jul 2018VALEG36938,27C-6,7238,27
15 Jul 2018VALEG36629,44C2,1129,44
15 Jul 2018VALES36629,44P-2,11-33,66
15 Jul 2018VALEG33025,69C5,8625,69
15 Jul 2018VALES4828,5P-3,05-34,6
15 Jul 2018VALES4123,75P-7,8-39,35
15 Jul 2018VALEG7925C6,5525
15 Jul 2018VALES4335,75P4,2-27,35
15 Jul 2018VALES36938,27P6,72-24,83
15 Jul 2018VALES9537,25P5,7-25,85
19 Ago 2018VALET5818,25P-13,3-44,85
19 Ago 2018VALET4137,25P5,7-25,85
19 Ago 2018VALET5323,5P-8,05-39,6
19 Ago 2018VALEH3924,5C7,0524,5
19 Ago 2018VALEH4029,25C2,329,25
19 Ago 2018VALEH5818,25C13,318,25
19 Ago 2018VALET4029,25P-2,3-33,85
19 Ago 2018VALEH8434,75C-3,234,75
19 Ago 2018VALEH4137,25C-5,737,25
19 Ago 2018VALEH5323,5C8,0523,5
19 Ago 2018VALET9929,75P-1,8-33,35
19 Ago 2018VALET8434,75P3,2-28,35
19 Ago 2018VALEH9929,75C1,829,75
19 Ago 2018VALET3924,5P-7,05-38,6
16 Set 2018VALEU1930P-1,55-33,1
16 Set 2018VALEI1725C6,5525
16 Set 2018VALEU8131,25P-0,3-31,85
16 Set 2018VALEU1725P-6,55-38,1
16 Set 2018VALEU7323,75P-7,8-39,35
16 Set 2018VALEI7323,75C7,823,75
16 Set 2018VALEI7636,75C-5,236,75
16 Set 2018VALEU2037,75P6,2-25,35
16 Set 2018VALEI8131,25C0,331,25
16 Set 2018VALEU7636,75P5,2-26,35
16 Set 2018VALEI1930C1,5530
16 Set 2018VALEI2037,75C-6,237,75
18 Nov 2018VALEK38324,6C6,9524,6
18 Nov 2018VALEW38324,6P-6,95-38,5
16 Dez 2018VALEX39556,98P25,43-6,12
16 Dez 2018VALEL39556,98C-25,4356,98
20 Jan 2019VALEM7020,53P-11,02-42,57
20 Jan 2019VALEA39223,53C8,0223,53
20 Jan 2019VALEA7020,53C11,0220,53
20 Jan 2019VALEM39223,53P-8,02-39,57
17 Fev 2019VALEN35558,05P26,5-5,05
17 Fev 2019VALEB34345,2C-13,6545,2
17 Fev 2019VALEN34345,2P13,65-17,9
17 Fev 2019VALEB35558,05C-26,558,05
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:40 V: D:20170819 11:22:52