VALE5 - Opções Vale PNA

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 PNA VALE5 Bovespa Preferencial BRVALEACNPA3 Ação Preferencial Classe A da Vale S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora DELAYED
  +0 +0% 25,37 25,7 25,11 25,51 25,37 19:45:00
mais cotações »

VALE5 - Opções Vale PNA

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
16 Jul 2017VALES3837,72P12,35-13,02
16 Jul 2017VALES9029,72P4,35-21,02
16 Jul 2017VALES3938,72P13,35-12,02
16 Jul 2017VALES1020,22P-5,15-30,52
16 Jul 2017VALES3635,72P10,35-15,02
16 Jul 2017VALES3412,47P-12,9-38,27
16 Jul 2017VALES5626,22P0,85-24,52
16 Jul 2017VALES5828,22P2,85-22,52
16 Jul 2017VALES6030,22P4,85-20,52
16 Jul 2017VALES3117,97P-7,4-32,77
16 Jul 2017VALEG339,47C15,99,47
16 Jul 2017VALEG5121,22C4,1521,22
16 Jul 2017VALEG4515,72C9,6515,72
16 Jul 2017VALEG1926,97C-1,626,97
16 Jul 2017VALES1332,97P7,6-17,77
16 Jul 2017VALES5929,22P3,85-21,52
16 Jul 2017VALES1432,47P7,1-18,27
16 Jul 2017VALES2827,72P2,35-23,02
16 Jul 2017VALEG5929,22C-3,8529,22
16 Jul 2017VALES7827,47P2,1-23,27
16 Jul 2017VALEG4726,72C-1,3526,72
16 Jul 2017VALES5424,97P-0,4-25,77
16 Jul 2017VALES5323,22P-2,15-27,52
16 Jul 2017VALEG3635,72C-10,3535,72
16 Jul 2017VALEG3837,72C-12,3537,72
16 Jul 2017VALEG3938,72C-13,3538,72
16 Jul 2017VALEG69,22C16,159,22
16 Jul 2017VALEG3412,47C12,912,47
16 Jul 2017VALES710,97P-14,4-39,77
16 Jul 2017VALES933,22P7,85-17,52
16 Jul 2017VALEG6716,97C8,416,97
16 Jul 2017VALES6716,97P-8,4-33,77
16 Jul 2017VALEG710,97C14,410,97
16 Jul 2017VALES2625,72P0,35-25,02
16 Jul 2017VALEG2827,72C-2,3527,72
16 Jul 2017VALES4211,72P-13,65-39,02
16 Jul 2017VALES4616,72P-8,65-34,02
16 Jul 2017VALES509,97P-15,4-40,77
16 Jul 2017VALES5211,97P-13,4-38,77
16 Jul 2017VALES4039,72P14,35-11,02
16 Jul 2017VALES2928,72P3,35-22,02
16 Jul 2017VALES339,47P-15,9-41,27
16 Jul 2017VALEG2928,72C-3,3528,72
16 Jul 2017VALEG3117,97C7,417,97
16 Jul 2017VALES6131,22P5,85-19,52
16 Jul 2017VALEG1128,97C-3,628,97
16 Jul 2017VALEG2213,22C12,1513,22
16 Jul 2017VALEG2524,72C0,6524,72
16 Jul 2017VALEG2433,47C-8,133,47
16 Jul 2017VALEG2625,72C-0,3525,72
16 Jul 2017VALEG2010,72C14,6510,72
16 Jul 2017VALES8113,47P-11,9-37,27
16 Jul 2017VALEG6424,22C1,1524,22
16 Jul 2017VALEG6211,22C14,1511,22
16 Jul 2017VALES8618,47P-6,9-32,27
16 Jul 2017VALEG5525,22C0,1525,22
16 Jul 2017VALES8020,72P-4,65-30,02
16 Jul 2017VALEG8113,47C11,913,47
16 Jul 2017VALES5727,22P1,85-23,52
16 Jul 2017VALEG535,22C-9,8535,22
16 Jul 2017VALES3534,72P9,35-16,02
16 Jul 2017VALES3736,72P11,35-14,02
16 Jul 2017VALEG3534,72C-9,3534,72
16 Jul 2017VALEG3736,72C-11,3536,72
16 Jul 2017VALES4515,72P-9,65-35,02
16 Jul 2017VALES4726,72P1,35-24,02
16 Jul 2017VALES5121,22P-4,15-29,52
16 Jul 2017VALEG6828,47C-3,128,47
16 Jul 2017VALEG7222,22C3,1522,22
16 Jul 2017VALES9332,72P7,35-18,02
16 Jul 2017VALES8524,47P-0,9-26,27
16 Jul 2017VALES9231,72P6,35-19,02
16 Jul 2017VALEG9121,72C3,6521,72
16 Jul 2017VALES8717,22P-8,15-33,52
16 Jul 2017VALES9121,72P-3,65-29,02
16 Jul 2017VALEG1432,47C-7,132,47
16 Jul 2017VALEG1332,97C-7,632,97
16 Jul 2017VALES9435,97P10,6-14,77
16 Jul 2017VALEG8717,22C8,1517,22
16 Jul 2017VALEG9332,72C-7,3532,72
16 Jul 2017VALEG5727,22C-1,8527,22
16 Jul 2017VALES834,22P8,85-16,52
16 Jul 2017VALEG7827,47C-2,127,47
16 Jul 2017VALEG7612,97C12,412,97
16 Jul 2017VALES8415,97P-9,4-34,77
16 Jul 2017VALES8222,72P-2,65-28,02
16 Jul 2017VALEG8524,47C0,924,47
16 Jul 2017VALEG2716,47C8,916,47
16 Jul 2017VALES8818,97P-6,4-31,77
16 Jul 2017VALEG5828,22C-2,8528,22
16 Jul 2017VALES1128,97P3,6-21,77
16 Jul 2017VALES6323,72P-1,65-27,02
16 Jul 2017VALEG4616,72C8,6516,72
16 Jul 2017VALEG2315,47C9,915,47
16 Jul 2017VALEG6323,72C1,6523,72
16 Jul 2017VALES7612,97P-12,4-37,77
16 Jul 2017VALES229,97P4,6-20,77
16 Jul 2017VALES69,22P-16,15-41,52
16 Jul 2017VALES7726,47P1,1-24,27
16 Jul 2017VALES7413,97P-11,4-36,77
16 Jul 2017VALES2315,47P-9,9-35,27
16 Jul 2017VALES2524,72P-0,65-26,02
16 Jul 2017VALES7110,47P-14,9-40,27
16 Jul 2017VALEG7726,47C-1,126,47
16 Jul 2017VALEG130,72C-5,3530,72
16 Jul 2017VALEG329,47C-4,129,47
16 Jul 2017VALES1716,22P-9,15-34,52
16 Jul 2017VALEG509,97C15,49,97
16 Jul 2017VALES130,72P5,35-20,02
16 Jul 2017VALES2213,22P-12,15-37,52
16 Jul 2017VALES1926,97P1,6-23,77
16 Jul 2017VALEG2119,47C5,919,47
16 Jul 2017VALEG1534,97C-9,634,97
16 Jul 2017VALES2119,47P-5,9-31,27
16 Jul 2017VALES1831,47P6,1-19,27
16 Jul 2017VALEG1831,47C-6,131,47
16 Jul 2017VALEG1716,22C9,1516,22
16 Jul 2017VALES1534,97P9,6-15,77
16 Jul 2017VALES6514,97P-10,4-35,77
16 Jul 2017VALEG4211,72C13,6511,72
16 Jul 2017VALES5525,22P-0,15-25,52
16 Jul 2017VALEG4039,72C-14,3539,72
16 Jul 2017VALEG6514,97C10,414,97
16 Jul 2017VALES1227,97P2,6-22,77
16 Jul 2017VALES1615,22P-10,15-35,52
16 Jul 2017VALEG5626,22C-0,8526,22
16 Jul 2017VALES6424,22P-1,15-26,52
16 Jul 2017VALEG6131,22C-5,8531,22
16 Jul 2017VALEG7110,47C14,910,47
16 Jul 2017VALEG433,72C-8,3533,72
16 Jul 2017VALES433,72P8,35-17,02
16 Jul 2017VALEG8818,97C6,418,97
16 Jul 2017VALEG8618,47C6,918,47
16 Jul 2017VALES329,47P4,1-21,27
16 Jul 2017VALEG1615,22C10,1515,22
16 Jul 2017VALES6828,47P3,1-22,27
16 Jul 2017VALES7222,22P-3,15-28,52
16 Jul 2017VALEG5211,97C13,411,97
16 Jul 2017VALEG5323,22C2,1523,22
16 Jul 2017VALEG5424,97C0,424,97
16 Jul 2017VALEG1227,97C-2,627,97
16 Jul 2017VALEG1020,22C5,1520,22
16 Jul 2017VALEG9231,72C-6,3531,72
16 Jul 2017VALEG9435,97C-10,635,97
16 Jul 2017VALEG933,22C-7,8533,22
16 Jul 2017VALEG9029,72C-4,3529,72
16 Jul 2017VALES2433,47P8,1-17,27
16 Jul 2017VALES6211,22P-14,15-39,52
16 Jul 2017VALEG8222,72C2,6522,72
16 Jul 2017VALEG8020,72C4,6520,72
16 Jul 2017VALEG6030,22C-4,8530,22
16 Jul 2017VALEG7413,97C11,413,97
16 Jul 2017VALEG834,22C-8,8534,22
16 Jul 2017VALES2010,72P-14,65-40,02
16 Jul 2017VALES2716,47P-8,9-34,27
16 Jul 2017VALEG229,97C-4,629,97
16 Jul 2017VALES535,22P9,85-15,52
16 Jul 2017VALEG8415,97C9,415,97
20 Ago 2017VALEH8120,34C5,0320,34
20 Ago 2017VALEH6817,34C8,0317,34
20 Ago 2017VALET2727,09P1,72-23,65
20 Ago 2017VALET6817,34P-8,03-33,4
20 Ago 2017VALET1716,09P-9,28-34,65
20 Ago 2017VALET1322,34P-3,03-28,4
20 Ago 2017VALEH7029,84C-4,4729,84
20 Ago 2017VALEH6918,84C6,5318,84
20 Ago 2017VALEH918,34C7,0318,34
20 Ago 2017VALEH9717,84C7,5317,84
20 Ago 2017VALET630,34P4,97-20,4
20 Ago 2017VALET1223,09P-2,28-27,65
20 Ago 2017VALEH2625,59C-0,2225,59
20 Ago 2017VALEH609,34C16,039,34
20 Ago 2017VALEH1322,34C3,0322,34
20 Ago 2017VALEH737,09C-11,7237,09
20 Ago 2017VALET9717,84P-7,53-32,9
20 Ago 2017VALEH1716,09C9,2816,09
20 Ago 2017VALEH5524,59C0,7824,59
20 Ago 2017VALEH827,84C-2,4727,84
20 Ago 2017VALET8625,34P-0,03-25,4
20 Ago 2017VALEH8726,34C-0,9726,34
20 Ago 2017VALET6423,34P-2,03-27,4
20 Ago 2017VALET2919,34P-6,03-31,4
20 Ago 2017VALET1022,59P-2,78-28,15
20 Ago 2017VALEH5120,59C4,7820,59
20 Ago 2017VALEH9323,59C1,7823,59
20 Ago 2017VALEH224,84C0,5324,84
20 Ago 2017VALET527,34P1,97-23,4
20 Ago 2017VALET6231,34P5,97-19,4
20 Ago 2017VALEH527,34C-1,9727,34
20 Ago 2017VALET334,84P9,47-15,9
20 Ago 2017VALEH334,84C-9,4734,84
20 Ago 2017VALEH8019,84C5,5319,84
20 Ago 2017VALEH1223,09C2,2823,09
20 Ago 2017VALET8332,84P7,47-17,9
20 Ago 2017VALET7928,59P3,22-22,15
20 Ago 2017VALET5929,09P3,72-21,65
20 Ago 2017VALET6726,59P1,22-24,15
20 Ago 2017VALET2511,84P-13,53-38,9
20 Ago 2017VALEH1411,34C14,0311,34
20 Ago 2017VALEH9616,84C8,5316,84
20 Ago 2017VALEH6726,59C-1,2226,59
20 Ago 2017VALEH4525,09C0,2825,09
20 Ago 2017VALET2625,59P0,22-25,15
20 Ago 2017VALET5524,59P-0,78-26,15
20 Ago 2017VALET131,09P5,72-19,65
20 Ago 2017VALET737,09P11,72-13,65
20 Ago 2017VALEH9029,34C-3,9729,34
20 Ago 2017VALET8726,34P0,97-24,4
20 Ago 2017VALET9029,34P3,97-21,4
20 Ago 2017VALET827,84P2,47-22,9
20 Ago 2017VALEH8625,34C0,0325,34
20 Ago 2017VALEH434,09C-8,7234,09
20 Ago 2017VALET2120,09P-5,28-30,65
20 Ago 2017VALET918,34P-7,03-32,4
20 Ago 2017VALET6918,84P-6,53-31,9
20 Ago 2017VALET224,84P-0,53-25,9
20 Ago 2017VALEH6231,34C-5,9731,34
20 Ago 2017VALEH6110,59C14,7810,59
20 Ago 2017VALEH2316,34C9,0316,34
20 Ago 2017VALEH2511,84C13,5311,84
20 Ago 2017VALEH3336,59C-11,2236,59
20 Ago 2017VALEH7332,59C-7,2232,59
20 Ago 2017VALEH5929,09C-3,7229,09
20 Ago 2017VALEH6423,34C2,0323,34
20 Ago 2017VALEH8828,09C-2,7228,09
20 Ago 2017VALET7029,84P4,47-20,9
20 Ago 2017VALET8828,09P2,72-22,65
20 Ago 2017VALEH2120,09C5,2820,09
20 Ago 2017VALET8019,84P-5,53-30,9
20 Ago 2017VALEH7928,59C-3,2228,59
20 Ago 2017VALET9616,84P-8,53-33,9
20 Ago 2017VALET4918,59P-6,78-32,15
20 Ago 2017VALET5626,09P0,72-24,65
20 Ago 2017VALET609,34P-16,03-41,4
20 Ago 2017VALET8928,84P3,47-21,9
20 Ago 2017VALEH4918,59C6,7818,59
20 Ago 2017VALEH8928,84C-3,4728,84
20 Ago 2017VALET4616,59P-8,78-34,15
20 Ago 2017VALET6332,34P6,97-18,4
20 Ago 2017VALET4211,59P-13,78-39,15
20 Ago 2017VALET1115,84P-9,53-34,9
20 Ago 2017VALEH4312,59C12,7812,59
20 Ago 2017VALEH1115,84C9,5315,84
20 Ago 2017VALET4413,09P-12,28-37,65
20 Ago 2017VALEH5626,09C-0,7226,09
20 Ago 2017VALEH131,09C-5,7231,09
20 Ago 2017VALEH4616,59C8,7816,59
20 Ago 2017VALEH7121,59C3,7821,59
20 Ago 2017VALET3232,09P6,72-18,65
20 Ago 2017VALEH630,34C-4,9730,34
20 Ago 2017VALET434,09P8,72-16,65
20 Ago 2017VALEH7524,34C1,0324,34
20 Ago 2017VALET3029,59P4,22-21,15
20 Ago 2017VALET7121,59P-3,78-29,15
20 Ago 2017VALET2316,34P-9,03-34,4
20 Ago 2017VALET2827,59P2,22-23,15
20 Ago 2017VALET7524,34P-1,03-26,4
20 Ago 2017VALET7736,84P11,47-13,9
20 Ago 2017VALEH4211,59C13,7811,59
20 Ago 2017VALEH2727,09C-1,7227,09
20 Ago 2017VALEH4413,09C12,2813,09
20 Ago 2017VALEH1022,59C2,7822,59
20 Ago 2017VALET3838,09P12,72-12,65
20 Ago 2017VALET3433,34P7,97-17,4
20 Ago 2017VALET3630,84P5,47-19,9
20 Ago 2017VALEH7736,84C-11,4736,84
20 Ago 2017VALET5120,59P-4,78-30,15
20 Ago 2017VALEH1615,09C10,2815,09
20 Ago 2017VALET3534,59P9,22-16,15
20 Ago 2017VALEH3838,09C-12,7238,09
20 Ago 2017VALET1615,09P-10,28-35,65
20 Ago 2017VALEH8332,84C-7,4732,84
20 Ago 2017VALEH8514,34C11,0314,34
20 Ago 2017VALEH2827,59C-2,2227,59
20 Ago 2017VALEH3534,59C-9,2234,59
20 Ago 2017VALET8120,34P-5,03-30,4
20 Ago 2017VALET3336,59P11,22-14,15
20 Ago 2017VALET7332,59P7,22-18,15
20 Ago 2017VALET8514,34P-11,03-36,4
20 Ago 2017VALEH9121,09C4,2821,09
20 Ago 2017VALEH3232,09C-6,7232,09
20 Ago 2017VALET9121,09P-4,28-29,65
20 Ago 2017VALET9323,59P-1,78-27,15
20 Ago 2017VALET4312,59P-12,78-38,15
20 Ago 2017VALET6110,59P-14,78-40,15
20 Ago 2017VALEH2919,34C6,0319,34
20 Ago 2017VALET4525,09P-0,28-25,65
20 Ago 2017VALEH1817,09C8,2817,09
20 Ago 2017VALET1817,09P-8,28-33,65
20 Ago 2017VALEH3433,34C-7,9733,34
20 Ago 2017VALET1411,34P-14,03-39,4
20 Ago 2017VALEH3630,84C-5,4730,84
20 Ago 2017VALEH3029,59C-4,2229,59
20 Ago 2017VALEH6332,34C-6,9732,34
17 Set 2017VALEI2525,09C0,2825,09
17 Set 2017VALEI4414,09C11,2814,09
17 Set 2017VALEI8525,59C-0,2225,59
17 Set 2017VALEI626,84C-1,4726,84
17 Set 2017VALEU2929,09P3,72-21,65
17 Set 2017VALEI409,59C15,789,59
17 Set 2017VALEU8525,59P0,22-25,15
17 Set 2017VALEI5424,59C0,7824,59
17 Set 2017VALEI5211,59C13,7811,59
17 Set 2017VALEI5626,59C-1,2226,59
17 Set 2017VALEI430,84C-5,4730,84
17 Set 2017VALEU1615,59P-9,78-35,15
17 Set 2017VALEU1817,09P-8,28-33,65
17 Set 2017VALEI224,84C0,5324,84
17 Set 2017VALEI1817,09C8,2817,09
17 Set 2017VALEI1615,59C9,7815,59
17 Set 2017VALEU9231,84P6,47-18,9
17 Set 2017VALEU9433,34P7,97-17,4
17 Set 2017VALEU8323,34P-2,03-27,4
17 Set 2017VALEI527,34C-1,9727,34
17 Set 2017VALEU6525,84P0,47-24,9
17 Set 2017VALEU9938,34P12,97-12,4
17 Set 2017VALEI9938,34C-12,9738,34
17 Set 2017VALEI4919,59C5,7819,59
17 Set 2017VALEI5727,59C-2,2227,59
17 Set 2017VALEI5120,84C4,5320,84
17 Set 2017VALEU8827,84P2,47-22,9
17 Set 2017VALEI19,09C16,289,09
17 Set 2017VALEI2626,09C-0,7226,09
17 Set 2017VALEU6615,34P-10,03-35,4
17 Set 2017VALEU6828,34P2,97-22,4
17 Set 2017VALEI1211,09C14,2811,09
17 Set 2017VALEI9433,34C-7,9733,34
17 Set 2017VALEU1211,09P-14,28-39,65
17 Set 2017VALEI6615,34C10,0315,34
17 Set 2017VALEI4111,84C13,5311,84
17 Set 2017VALEI7514,34C11,0314,34
17 Set 2017VALEU7514,34P-11,03-36,4
17 Set 2017VALEU527,34P1,97-23,4
17 Set 2017VALEU626,84P1,47-23,9
17 Set 2017VALEU9333,84P8,47-16,9
17 Set 2017VALEI4515,09C10,2815,09
17 Set 2017VALEI9333,84C-8,4733,84
17 Set 2017VALEI8323,34C2,0323,34
17 Set 2017VALEI6525,84C-0,4725,84
17 Set 2017VALEU726,34P0,97-24,4
17 Set 2017VALEU4919,59P-5,78-31,15
17 Set 2017VALEU4414,09P-11,28-36,65
17 Set 2017VALEU409,59P-15,78-41,15
17 Set 2017VALEI2727,09C-1,7227,09
17 Set 2017VALEI2929,09C-3,7229,09
17 Set 2017VALEI6828,34C-2,9728,34
17 Set 2017VALEU3131,09P5,72-19,65
17 Set 2017VALEU224,84P-0,53-25,9
17 Set 2017VALEU5211,59P-13,78-39,15
17 Set 2017VALEU5424,59P-0,78-26,15
17 Set 2017VALEI7232,34C-6,9732,34
17 Set 2017VALEI726,34C-0,9726,34
17 Set 2017VALEU4111,84P-13,53-38,9
17 Set 2017VALEU929,84P4,47-20,9
17 Set 2017VALEI929,84C-4,4729,84
17 Set 2017VALEI312,09C13,2812,09
17 Set 2017VALEU5626,59P1,22-24,15
17 Set 2017VALEU4515,09P-10,28-35,65
17 Set 2017VALEI2424,09C1,2824,09
17 Set 2017VALEU2525,09P-0,28-25,65
17 Set 2017VALEU2424,09P-1,28-26,65
17 Set 2017VALEI8827,84C-2,4727,84
17 Set 2017VALEU430,84P5,47-19,9
17 Set 2017VALEI3413,34C12,0313,34
17 Set 2017VALEU7615,84P-9,53-34,9
17 Set 2017VALEU8222,34P-3,03-28,4
17 Set 2017VALEI8625,34C0,0325,34
17 Set 2017VALEU7232,34P6,97-18,4
17 Set 2017VALEI7615,84C9,5315,84
17 Set 2017VALEI8222,34C3,0322,34
17 Set 2017VALEU312,09P-13,28-38,65
17 Set 2017VALEU3413,34P-12,03-37,4
17 Set 2017VALEU19,09P-16,28-41,65
17 Set 2017VALEI9231,84C-6,4731,84
17 Set 2017VALEU8625,34P-0,03-25,4
17 Set 2017VALEU5120,84P-4,53-29,9
17 Set 2017VALEU2626,09P0,72-24,65
17 Set 2017VALEU2727,09P1,72-23,65
17 Set 2017VALEI3131,09C-5,7231,09
17 Set 2017VALEU5727,59P2,22-23,15
15 Out 2017VALEJ3029,09C-3,7229,09
15 Out 2017VALEJ3434,09C-8,7234,09
15 Out 2017VALEJ3231,09C-5,7231,09
15 Out 2017VALEV8525,34P-0,03-25,4
15 Out 2017VALEJ8525,34C0,0325,34
15 Out 2017VALEJ315,09C10,2815,09
15 Out 2017VALEJ627,34C-1,9727,34
15 Out 2017VALEJ2625,09C0,2825,09
15 Out 2017VALEJ5030,09C-4,7230,09
15 Out 2017VALEJ3626,34C-0,9726,34
15 Out 2017VALEV1434,84P9,47-15,9
15 Out 2017VALEJ2727,09C-1,7227,09
15 Out 2017VALEV7716,34P-9,03-34,4
15 Out 2017VALEJ2828,09C-2,7228,09
15 Out 2017VALEV6817,84P-7,53-32,9
15 Out 2017VALEJ1434,84C-9,4734,84
15 Out 2017VALEV2322,09P-3,28-28,65
15 Out 2017VALEV211,34P-14,03-39,4
15 Out 2017VALEV6131,59P6,22-19,15
15 Out 2017VALEJ419,09C6,2819,09
15 Out 2017VALEJ6525,59C-0,2225,59
15 Out 2017VALEJ838,09C-12,7238,09
15 Out 2017VALEJ8928,84C-3,4728,84
15 Out 2017VALEV8928,84P3,47-21,9
15 Out 2017VALEV6525,59P0,22-25,15
15 Out 2017VALEJ6918,84C6,5318,84
15 Out 2017VALEV7424,34P-1,03-26,4
15 Out 2017VALEJ211,34C14,0311,34
15 Out 2017VALEV7525,84P0,47-24,9
15 Out 2017VALEJ2322,09C3,2822,09
15 Out 2017VALEJ7010,84C14,5310,84
15 Out 2017VALEV6918,84P-6,53-31,9
15 Out 2017VALEV9029,34P3,97-21,4
15 Out 2017VALEV2727,09P1,72-23,65
15 Out 2017VALEJ1918,09C7,2818,09
15 Out 2017VALEJ2423,09C2,2823,09
15 Out 2017VALEJ731,34C-5,9731,34
15 Out 2017VALEV7615,84P-9,53-34,9
15 Out 2017VALEV2423,09P-2,28-27,65
15 Out 2017VALEV8222,84P-2,53-27,9
15 Out 2017VALEV5929,59P4,22-21,15
15 Out 2017VALEV5727,84P2,47-22,9
15 Out 2017VALEV5514,59P-10,78-36,15
15 Out 2017VALEV2221,09P-4,28-29,65
15 Out 2017VALEV4414,09P-11,28-36,65
15 Out 2017VALEV4615,59P-9,78-35,15
15 Out 2017VALEJ126,59C-1,2226,59
15 Out 2017VALEV1918,09P-7,28-32,65
15 Out 2017VALEV4030,34P4,97-20,4
15 Out 2017VALEV4211,59P-13,78-39,15
15 Out 2017VALEV5323,59P-1,78-27,15
15 Out 2017VALEJ7615,84C9,5315,84
15 Out 2017VALEJ2221,09C4,2821,09
15 Out 2017VALEJ5323,59C1,7823,59
15 Out 2017VALEJ1032,09C-6,7232,09
15 Out 2017VALEJ1333,34C-7,9733,34
15 Out 2017VALEJ6131,59C-6,2231,59
15 Out 2017VALEJ4030,34C-4,9730,34
15 Out 2017VALEJ9029,34C-3,9729,34
15 Out 2017VALEJ2526,09C-0,7226,09
15 Out 2017VALEJ7716,34C9,0316,34
15 Out 2017VALEV7121,84P-3,53-28,9
15 Out 2017VALEV2526,09P0,72-24,65
15 Out 2017VALEV7010,84P-14,53-39,9
15 Out 2017VALEJ4615,59C9,7815,59
15 Out 2017VALEJ4414,09C11,2814,09
15 Out 2017VALEJ7121,84C3,5321,84
15 Out 2017VALEJ8222,84C2,5322,84
15 Out 2017VALEJ6817,84C7,5317,84
15 Out 2017VALEJ4312,59C12,7812,59
15 Out 2017VALEJ4211,59C13,7811,59
15 Out 2017VALEV126,59P1,22-24,15
15 Out 2017VALEJ5514,59C10,7814,59
15 Out 2017VALEV3626,34P0,97-24,4
15 Out 2017VALEV3434,09P8,72-16,65
15 Out 2017VALEV3231,09P5,72-19,65
15 Out 2017VALEJ7424,34C1,0324,34
15 Out 2017VALEV419,09P-6,28-31,65
15 Out 2017VALEV535,09P9,72-15,65
15 Out 2017VALEV4312,59P-12,78-38,15
15 Out 2017VALEV3029,09P3,72-21,65
15 Out 2017VALEV315,09P-10,28-35,65
15 Out 2017VALEV1032,09P6,72-18,65
15 Out 2017VALEJ535,09C-9,7235,09
15 Out 2017VALEJ935,34C-9,9735,34
15 Out 2017VALEV1232,34P6,97-18,4
15 Out 2017VALEV1333,34P7,97-17,4
15 Out 2017VALEV2828,09P2,72-22,65
15 Out 2017VALEV2625,09P-0,28-25,65
15 Out 2017VALEJ7525,84C-0,4725,84
15 Out 2017VALEJ1232,34C-6,9732,34
15 Out 2017VALEJ5727,84C-2,4727,84
15 Out 2017VALEJ5929,59C-4,2229,59
15 Out 2017VALEV5030,09P4,72-20,65
15 Out 2017VALEV838,09P12,72-12,65
15 Out 2017VALEV935,34P9,97-15,4
15 Out 2017VALEV731,34P5,97-19,4
15 Out 2017VALEJ6019,34C6,0319,34
15 Out 2017VALEV6019,34P-6,03-31,4
15 Out 2017VALEV627,34P1,97-23,4
20 Nov 2017VALEW3217,09P-8,28-33,65
20 Nov 2017VALEK8929,34C-3,9729,34
20 Nov 2017VALEW8929,34P3,97-21,4
20 Nov 2017VALEW3426,84P1,47-23,9
20 Nov 2017VALEW7312,84P-12,53-37,9
20 Nov 2017VALEW514,59P-10,78-36,15
20 Nov 2017VALEK2626,34C-0,9726,34
20 Nov 2017VALEW5817,84P-7,53-32,9
20 Nov 2017VALEW2626,34P0,97-24,4
20 Nov 2017VALEW211,09P-14,28-39,65
20 Nov 2017VALEW7524,84P-0,53-25,9
20 Nov 2017VALEW6019,34P-6,03-31,4
20 Nov 2017VALEW5615,09P-10,28-35,65
20 Nov 2017VALEK9817,34C8,0317,34
20 Nov 2017VALEW9817,34P-8,03-33,4
20 Nov 2017VALEK6019,34C6,0319,34
20 Nov 2017VALEK5817,84C7,5317,84
20 Nov 2017VALEK4929,59C-4,2229,59
20 Nov 2017VALEK3319,59C5,7819,59
20 Nov 2017VALEK7312,84C12,5312,84
20 Nov 2017VALEK7524,84C0,5324,84
20 Nov 2017VALEK3124,34C1,0324,34
20 Nov 2017VALEW3529,09P3,72-21,65
20 Nov 2017VALEW8423,34P-2,03-27,4
20 Nov 2017VALEK3426,84C-1,4726,84
20 Nov 2017VALEK3217,09C8,2817,09
20 Nov 2017VALEW4929,59P4,22-21,15
20 Nov 2017VALEW3319,59P-5,78-31,15
20 Nov 2017VALEK5615,09C10,2815,09
20 Nov 2017VALEW3124,34P-1,03-26,4
20 Nov 2017VALEK8423,34C2,0323,34
20 Nov 2017VALEK3529,09C-3,7229,09
20 Nov 2017VALEK514,59C10,7814,59
20 Nov 2017VALEK211,09C14,2811,09
17 Dez 2017VALEL3029,34C-3,9729,34
17 Dez 2017VALEL4616,09C9,2816,09
17 Dez 2017VALEL4110,59C14,7810,59
17 Dez 2017VALEL3232,09C-6,7232,09
17 Dez 2017VALEX9312,09P-13,28-38,65
17 Dez 2017VALEL3424,84C0,5324,84
17 Dez 2017VALEX1231,34P5,97-19,4
17 Dez 2017VALEL4327,09C-1,7227,09
17 Dez 2017VALEX726,34P0,97-24,4
17 Dez 2017VALEX2241,34P15,97-9,4
17 Dez 2017VALEX628,59P3,22-22,15
17 Dez 2017VALEX1919,09P-6,28-31,65
17 Dez 2017VALEX110,34P-15,03-40,4
17 Dez 2017VALEX9231,84P6,47-18,9
17 Dez 2017VALEX706,09P-19,28-44,65
17 Dez 2017VALEL5312,34C13,0312,34
17 Dez 2017VALEL3631,09C-5,7231,09
17 Dez 2017VALEL2019,59C5,7819,59
17 Dez 2017VALEX8423,34P-2,03-27,4
17 Dez 2017VALEL2241,34C-15,9741,34
17 Dez 2017VALEX1527,34P1,97-23,4
17 Dez 2017VALEL9312,09C13,2812,09
17 Dez 2017VALEX7716,34P-9,03-34,4
17 Dez 2017VALEX1631,59P6,22-19,15
17 Dez 2017VALEX6726,84P1,47-23,9
17 Dez 2017VALEL2524,59C0,7824,59
17 Dez 2017VALEL2424,09C1,2824,09
17 Dez 2017VALEX746,49P-18,88-44,25
17 Dez 2017VALEL4039,59C-14,2239,59
17 Dez 2017VALEL1527,34C-1,9727,34
17 Dez 2017VALEX2342,34P16,97-8,4
17 Dez 2017VALEL1231,34C-5,9731,34
17 Dez 2017VALEX7645,34P19,97-5,4
17 Dez 2017VALEX9030,09P4,72-20,65
17 Dez 2017VALEX8736,34P10,97-14,4
17 Dez 2017VALEX7219,34P-6,03-31,4
17 Dez 2017VALEL1817,59C7,7817,59
17 Dez 2017VALEX1322,09P-3,28-28,65
17 Dez 2017VALEX6322,84P-2,53-27,9
17 Dez 2017VALEL9932,34C-6,9732,34
17 Dez 2017VALEL929,59C-4,2229,59
17 Dez 2017VALEX8827,84P2,47-22,9
17 Dez 2017VALEL110,34C15,0310,34
17 Dez 2017VALEX9443,34P17,97-7,4
17 Dez 2017VALEX8322,34P-3,03-28,4
17 Dez 2017VALEL5828,09C-2,7228,09
17 Dez 2017VALEL1715,34C10,0315,34
17 Dez 2017VALEL311,34C14,0311,34
17 Dez 2017VALEL524,34C1,0324,34
17 Dez 2017VALEL26,59C18,786,59
17 Dez 2017VALEL830,34C-4,9730,34
17 Dez 2017VALEX2424,09P-1,28-26,65
17 Dez 2017VALEL726,34C-0,9726,34
17 Dez 2017VALEL628,59C-3,2228,59
17 Dez 2017VALEX1715,34P-10,03-35,4
17 Dez 2017VALEL5626,09C-0,7226,09
17 Dez 2017VALEX5312,34P-13,03-38,4
17 Dez 2017VALEL8423,34C2,0323,34
17 Dez 2017VALEL8225,09C0,2825,09
17 Dez 2017VALEX8534,34P8,97-16,4
17 Dez 2017VALEX5626,09P0,72-24,65
17 Dez 2017VALEL9030,09C-4,7230,09
17 Dez 2017VALEX8039,34P13,97-11,4
17 Dez 2017VALEX7838,09P12,72-12,65
17 Dez 2017VALEX2019,59P-5,78-31,15
17 Dez 2017VALEL8120,34C5,0320,34
17 Dez 2017VALEX8120,34P-5,03-30,4
17 Dez 2017VALEL746,49C18,886,49
17 Dez 2017VALEL7219,34C6,0319,34
17 Dez 2017VALEL706,09C19,286,09
17 Dez 2017VALEL609,54C15,839,54
17 Dez 2017VALEL7645,34C-19,9745,34
17 Dez 2017VALEL7838,09C-12,7238,09
17 Dez 2017VALEL8039,34C-13,9739,34
17 Dez 2017VALEX8938,34P12,97-12,4
17 Dez 2017VALEL8938,34C-12,9738,34
17 Dez 2017VALEX8225,09P-0,28-25,65
17 Dez 2017VALEL1919,09C6,2819,09
17 Dez 2017VALEL2625,59C-0,2225,59
17 Dez 2017VALEL2827,59C-2,2227,59
17 Dez 2017VALEL9716,84C8,5316,84
17 Dez 2017VALEX524,34P-1,03-26,4
17 Dez 2017VALEX5514,34P-11,03-36,4
17 Dez 2017VALEL4515,84C9,5315,84
17 Dez 2017VALEX4515,84P-9,53-34,9
17 Dez 2017VALEL9231,84C-6,4731,84
17 Dez 2017VALEL8827,84C-2,4727,84
17 Dez 2017VALEL6413,34C12,0313,34
17 Dez 2017VALEL5514,34C11,0314,34
17 Dez 2017VALEL1631,59C-6,2231,59
17 Dez 2017VALEX2524,59P-0,78-26,15
17 Dez 2017VALEL1322,09C3,2822,09
17 Dez 2017VALEL8322,34C3,0322,34
17 Dez 2017VALEL1130,84C-5,4730,84
17 Dez 2017VALEL2342,34C-16,9742,34
17 Dez 2017VALEX830,34P4,97-20,4
17 Dez 2017VALEL2921,09C4,2821,09
17 Dez 2017VALEL334,39C20,984,39
17 Dez 2017VALEX334,39P-20,98-46,35
17 Dez 2017VALEX6413,34P-12,03-37,4
17 Dez 2017VALEL8534,34C-8,9734,34
17 Dez 2017VALEX5828,09P2,72-22,65
17 Dez 2017VALEX609,54P-15,83-41,2
17 Dez 2017VALEX2921,09P-4,28-29,65
17 Dez 2017VALEX3528,84P3,47-21,9
17 Dez 2017VALEX929,59P4,22-21,15
17 Dez 2017VALEX26,59P-18,78-44,15
17 Dez 2017VALEL9443,34C-17,9743,34
17 Dez 2017VALEX1817,59P-7,78-33,15
17 Dez 2017VALEX1130,84P5,47-19,9
17 Dez 2017VALEL6322,84C2,5322,84
17 Dez 2017VALEX311,34P-14,03-39,4
17 Dez 2017VALEL7716,34C9,0316,34
17 Dez 2017VALEX3029,34P3,97-21,4
17 Dez 2017VALEX3424,84P-0,53-25,9
17 Dez 2017VALEX3631,09P5,72-19,65
17 Dez 2017VALEX2827,59P2,22-23,15
17 Dez 2017VALEX2625,59P0,22-25,15
17 Dez 2017VALEL3528,84C-3,4728,84
17 Dez 2017VALEL3710,84C14,5310,84
17 Dez 2017VALEX3710,84P-14,53-39,9
17 Dez 2017VALEX4039,59P14,22-11,15
17 Dez 2017VALEX9932,34P6,97-18,4
17 Dez 2017VALEL8736,34C-10,9736,34
17 Dez 2017VALEX9716,84P-8,53-33,9
17 Dez 2017VALEX4616,09P-9,28-34,65
17 Dez 2017VALEX4110,59P-14,78-40,15
17 Dez 2017VALEX4327,09P1,72-23,65
17 Dez 2017VALEL6726,84C-1,4726,84
17 Dez 2017VALEX3232,09P6,72-18,65
14 Jan 2018VALEA3831,59C-6,2231,59
14 Jan 2018VALEM3318,59P-6,78-32,15
14 Jan 2018VALEA4125,59C-0,2225,59
14 Jan 2018VALEM4919,59P-5,78-31,15
14 Jan 2018VALEA458,69C16,688,69
14 Jan 2018VALEA7322,84C2,5322,84
14 Jan 2018VALEM6827,34P1,97-23,4
14 Jan 2018VALEM1524,09P-1,28-26,65
14 Jan 2018VALEM7928,84P3,47-21,9
14 Jan 2018VALEA7928,84C-3,4728,84
14 Jan 2018VALEA8322,34C3,0322,34
14 Jan 2018VALEA4919,59C5,7819,59
14 Jan 2018VALEA9635,34C-9,9735,34
14 Jan 2018VALEA1414,09C11,2814,09
14 Jan 2018VALEM1414,09P-11,28-36,65
14 Jan 2018VALEM3831,59P6,22-19,15
14 Jan 2018VALEM4039,09P13,72-11,65
14 Jan 2018VALEM3724,59P-0,78-26,15
14 Jan 2018VALEA8241,34C-15,9741,34
14 Jan 2018VALEM3910,84P-14,53-39,9
14 Jan 2018VALEM458,69P-16,68-42,05
14 Jan 2018VALEA817,09C8,2817,09
14 Jan 2018VALEA1524,09C1,2824,09
14 Jan 2018VALEM6423,34P-2,03-27,4
14 Jan 2018VALEA2726,59C-1,2226,59
14 Jan 2018VALEA1031,34C-5,9731,34
14 Jan 2018VALEM4125,59P0,22-25,15
14 Jan 2018VALEM8241,34P15,97-9,4
14 Jan 2018VALEA3910,84C14,5310,84
14 Jan 2018VALEA727,09C-1,7227,09
14 Jan 2018VALEA3318,59C6,7818,59
14 Jan 2018VALEM727,09P1,72-23,65
14 Jan 2018VALEM9831,84P6,47-18,9
14 Jan 2018VALEM9929,84P4,47-20,9
14 Jan 2018VALEM9635,34P9,97-15,4
14 Jan 2018VALEA9929,84C-4,4729,84
14 Jan 2018VALEA3724,59C0,7824,59
14 Jan 2018VALEA8524,34C1,0324,34
14 Jan 2018VALEM3423,09P-2,28-27,65
14 Jan 2018VALEA3423,09C2,2823,09
14 Jan 2018VALEA2221,09C4,2821,09
14 Jan 2018VALEM1031,34P5,97-19,4
14 Jan 2018VALEA4039,09C-13,7239,09
14 Jan 2018VALEM2221,09P-4,28-29,65
14 Jan 2018VALEM8039,34P13,97-11,4
14 Jan 2018VALEA9831,84C-6,4731,84
14 Jan 2018VALEM7322,84P-2,53-27,9
14 Jan 2018VALEM8322,34P-3,03-28,4
14 Jan 2018VALEM2726,59P1,22-24,15
14 Jan 2018VALEA8736,34C-10,9736,34
14 Jan 2018VALEM8736,34P10,97-14,4
14 Jan 2018VALEM817,09P-8,28-33,65
14 Jan 2018VALEA6827,34C-1,9727,34
14 Jan 2018VALEM8524,34P-1,03-26,4
14 Jan 2018VALEA6423,34C2,0323,34
14 Jan 2018VALEA8039,34C-13,9739,34
18 Fev 2018VALEB8726,98C-1,6126,98
18 Fev 2018VALEN7524,73P-0,64-26,01
18 Fev 2018VALEB3837,23C-11,8637,23
18 Fev 2018VALEB5827,73C-2,3627,73
18 Fev 2018VALEN3837,23P11,86-13,51
18 Fev 2018VALEN5827,73P2,36-23,01
18 Fev 2018VALEB7524,73C0,6424,73
18 Fev 2018VALEN8726,98P1,61-23,76
18 Mar 2018VALEC2322,59C2,7822,59
18 Mar 2018VALEO6019,34P-6,03-31,4
18 Mar 2018VALEO8625,84P0,47-24,9
18 Mar 2018VALEC5626,09C-0,7226,09
18 Mar 2018VALEC8625,84C-0,4725,84
18 Mar 2018VALEO7928,34P2,97-22,4
18 Mar 2018VALEC2827,59C-2,2227,59
18 Mar 2018VALEO9736,34P10,97-14,4
18 Mar 2018VALEO8423,34P-2,03-27,4
18 Mar 2018VALEO3433,59P8,22-17,15
18 Mar 2018VALEO2322,59P-2,78-28,15
18 Mar 2018VALEC6019,34C6,0319,34
18 Mar 2018VALEO2827,59P2,22-23,15
18 Mar 2018VALEC3837,59C-12,2237,59
18 Mar 2018VALEO3837,59P12,22-13,15
18 Mar 2018VALEO7827,84P2,47-22,9
18 Mar 2018VALEC8423,34C2,0323,34
18 Mar 2018VALEC7827,84C-2,4727,84
18 Mar 2018VALEO8534,84P9,47-15,9
18 Mar 2018VALEC7928,34C-2,9728,34
18 Mar 2018VALEO5626,09P0,72-24,65
18 Mar 2018VALEC3433,59C-8,2233,59
18 Mar 2018VALEC8534,84C-9,4734,84
18 Mar 2018VALEC9736,34C-10,9736,34
15 Abr 2018VALEP9423,73P-1,64-27,01
15 Abr 2018VALEP9131,98P6,61-18,76
15 Abr 2018VALED8627,98C-2,6127,98
15 Abr 2018VALED9730,23C-4,8630,23
15 Abr 2018VALEP8838,23P12,86-12,51
15 Abr 2018VALEP8020,48P-4,89-30,26
15 Abr 2018VALED8020,48C4,8920,48
15 Abr 2018VALEP8627,98P2,61-22,76
15 Abr 2018VALEP5124,73P-0,64-26,01
15 Abr 2018VALED8838,23C-12,8638,23
15 Abr 2018VALED6626,48C-1,1126,48
15 Abr 2018VALEP8323,48P-1,89-27,26
15 Abr 2018VALED9131,98C-6,6131,98
15 Abr 2018VALEP9241,48P16,11-9,26
15 Abr 2018VALED5124,73C0,6424,73
15 Abr 2018VALED9423,73C1,6423,73
15 Abr 2018VALED5327,73C-2,3627,73
15 Abr 2018VALEP5327,73P2,36-23,01
15 Abr 2018VALED8323,48C1,8923,48
15 Abr 2018VALEP6626,48P1,11-24,26
15 Abr 2018VALED9241,48C-16,1141,48
15 Abr 2018VALEP9730,23P4,86-20,51
20 Mai 2018VALEQ222,5P-2,87-28,24
20 Mai 2018VALEQ5525,5P0,13-25,24
20 Mai 2018VALEQ5120,25P-5,12-30,49
20 Mai 2018VALEE5636,25C-10,8836,25
20 Mai 2018VALEQ4827,25P1,88-23,49
20 Mai 2018VALEE4934,75C-9,3834,75
20 Mai 2018VALEE4723C2,3723
20 Mai 2018VALEE222,5C2,8722,5
20 Mai 2018VALEQ4723P-2,37-27,74
20 Mai 2018VALEQ4934,75P9,38-15,99
20 Mai 2018VALEE5120,25C5,1220,25
20 Mai 2018VALEE4827,25C-1,8827,25
20 Mai 2018VALEE3636C-10,6336
20 Mai 2018VALEE3535,25C-9,8835,25
20 Mai 2018VALEQ3636P10,63-14,74
20 Mai 2018VALEQ2626P0,63-24,74
20 Mai 2018VALEQ2222P-3,37-28,74
20 Mai 2018VALEE5525,5C-0,1325,5
20 Mai 2018VALEQ3535,25P9,88-15,49
20 Mai 2018VALEE2222C3,3722
20 Mai 2018VALEQ5636,25P10,88-14,49
20 Mai 2018VALEE2626C-0,6326
17 Jun 2018VALER5430,75P5,38-19,99
17 Jun 2018VALEF9919,75C5,6219,75
17 Jun 2018VALER7232,75P7,38-17,99
17 Jun 2018VALER4820,25P-5,12-30,49
17 Jun 2018VALEF5132,5C-7,1332,5
17 Jun 2018VALER9919,75P-5,62-30,99
17 Jun 2018VALER6525,5P0,13-25,24
17 Jun 2018VALEF5430,75C-5,3830,75
17 Jun 2018VALER8424,75P-0,62-25,99
17 Jun 2018VALEF4820,25C5,1220,25
17 Jun 2018VALEF8424,75C0,6224,75
17 Jun 2018VALER4919,5P-5,87-31,24
17 Jun 2018VALEF6626,5C-1,1326,5
17 Jun 2018VALEF6525,5C-0,1325,5
17 Jun 2018VALEF4919,5C5,8719,5
17 Jun 2018VALER6626,5P1,13-24,24
17 Jun 2018VALEF7232,75C-7,3832,75
17 Jun 2018VALER5132,5P7,13-18,24
15 Jul 2018VALES7020P-5,37-30,74
15 Jul 2018VALES7525,5P0,13-25,24
15 Jul 2018VALES3229,75P4,38-20,99
15 Jul 2018VALEG3024C1,3724
15 Jul 2018VALES3024P-1,37-26,74
15 Jul 2018VALES8333,25P7,88-17,49
15 Jul 2018VALEG8333,25C-7,8833,25
15 Jul 2018VALEG7020C5,3720
15 Jul 2018VALEG3229,75C-4,3829,75
15 Jul 2018VALEG7525,5C-0,1325,5
18 Nov 2018VALEW8322,98P-2,39-27,76
18 Nov 2018VALEK8322,98C2,3922,98
16 Dez 2018VALEX9553,23P27,862,49
16 Dez 2018VALEL9553,23C-27,8653,23
20 Jan 2019VALEA9221,98C3,3921,98
20 Jan 2019VALEM9221,98P-3,39-28,76
17 Fev 2019VALEB4342,23C-16,8642,23
17 Fev 2019VALEN4342,23P16,86-8,51
17 Fev 2019VALEN5554,23P28,863,49
17 Fev 2019VALEB5554,23C-28,8654,23
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:35 V: D:20170625 03:29:20