Cotação atual, histórico e gráfico do papel: VALE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VALE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	-0,05%	-0,03	61,73	61,99	61,33	62,13	686M	21.858
23/10/2025	-0,19%	-0,12	61,76	62,22	61,67	62,54	696M	22.219
22/10/2025	1,78%	1,08	61,88	61,21	61,18	62,24	1.563M	34.380
21/10/2025	-0,16%	-0,10	60,80	60,65	60,57	61,05	817M	19.959
20/10/2025	1,28%	0,77	60,90	60,14	60,14	61,35	1.085M	31.005
17/10/2025	-0,28%	-0,17	60,13	59,90	59,80	60,30	1.040M	17.947
16/10/2025	-0,92%	-0,56	60,30	60,61	60,07	60,93	1.288M	33.253

15/10/2025	1,86%	1,11	60,86	59,49	59,46	60,98	2.732M	47.913
14/10/2025	0,00%	0,00	59,75	59,30	59,22	60,13	1.157M	31.735
13/10/2025	1,49%	0,88	59,75	59,67	59,55	60,06	1.395M	38.578
10/10/2025	-0,41%	-0,24	58,87	59,57	58,87	59,80	1.363M	34.569
09/10/2025	-0,15%	-0,09	59,11	59,86	59,11	60,38	1.084M	33.711
08/10/2025	0,77%	0,45	59,20	59,12	58,89	59,39	1.457M	31.341
07/10/2025	-1,41%	-0,84	58,75	59,50	58,75	59,62	1.540M	30.232
06/10/2025	1,71%	1,00	59,59	58,81	58,80	59,97	1.555M	40.494
03/10/2025	-0,19%	-0,11	58,59	58,70	58,50	59,12	1.131M	28.550
02/10/2025	0,67%	0,39	58,70	58,36	58,08	58,86	869M	36.773
01/10/2025	1,27%	0,73	58,31	57,76	57,76	58,67	1.065M	38.193
30/09/2025	0,52%	0,30	57,58	57,67	57,09	57,78	1.050M	35.604
29/09/2025	0,33%	0,19	57,28	57,50	57,13	57,75	895M	33.166
26/09/2025	-1,92%	-1,12	57,09	57,74	56,54	57,94	1.656M	43.486
25/09/2025	0,55%	0,32	58,21	58,19	58,04	58,55	795M	24.926
24/09/2025	0,38%	0,22	57,89	57,95	57,67	58,14	753M	21.575
23/09/2025	-0,57%	-0,33	57,67	58,00	57,66	58,39	1.023M	31.724
22/09/2025	0,14%	0,08	58,00	57,82	57,81	58,44	1.276M	26.344
19/09/2025	0,40%	0,23	57,92	57,97	57,55	58,19	1.464M	20.591
18/09/2025	-0,19%	-0,11	57,69	57,84	57,40	58,08	1.021M	33.442
17/09/2025	0,17%	0,10	57,80	57,54	57,36	58,02	1.333M	32.922
16/09/2025	0,35%	0,20	57,70	57,77	57,19	58,06	900M	28.271
15/09/2025	0,88%	0,50	57,50	57,48	56,98	57,55	715M	20.274
12/09/2025	-0,04%	-0,02	57,00	56,70	56,70	57,43	703M	18.077
11/09/2025	0,78%	0,44	57,02	56,45	56,31	57,27	804M	29.895
10/09/2025	0,69%	0,39	56,58	56,47	56,28	57,05	762M	25.734
09/09/2025	-0,30%	-0,17	56,19	56,74	56,05	57,52	1.379M	41.798
08/09/2025	0,25%	0,14	56,36	56,23	56,23	56,62	548M	21.596
05/09/2025	0,92%	0,51	56,22	56,20	56,02	56,67	789M	23.757
04/09/2025	0,20%	0,11	55,71	55,85	55,55	56,16	471M	16.317
03/09/2025	0,38%	0,21	55,60	55,39	55,24	55,82	657M	22.288
02/09/2025	-0,38%	-0,21	55,39	55,11	55,04	55,56	530M	16.767
01/09/2025	0,07%	0,04	55,60	55,14	54,81	55,60	429M	13.315
29/08/2025	0,29%	0,16	55,56	55,49	55,45	55,83	773M	25.391
28/08/2025	0,04%	0,02	55,40	56,00	55,33	56,19	1.229M	34.416
27/08/2025	-0,05%	-0,03	55,38	55,22	55,12	55,53	486M	14.403
26/08/2025	0,89%	0,49	55,41	54,82	54,68	55,41	1.042M	20.575
25/08/2025	0,24%	0,13	54,92	55,17	54,74	55,40	573M	18.737
22/08/2025	2,51%	1,34	54,79	53,43	53,31	54,89	1.130M	33.717
21/08/2025	0,85%	0,45	53,45	53,02	52,95	53,53	576M	19.456
20/08/2025	-0,45%	-0,24	53,00	52,90	52,86	53,27	514M	23.227
19/08/2025	0,08%	0,04	53,24	53,51	53,00	53,68	944M	28.077
18/08/2025	-0,23%	-0,12	53,20	53,10	53,03	53,71	679M	25.965
15/08/2025	-0,19%	-0,10	53,32	53,46	53,00	53,58	1.821M	26.677
14/08/2025	-1,24%	-0,67	53,42	53,55	53,08	53,61	2.283M	26.997
13/08/2025	-3,26%	-1,82	54,09	54,30	53,94	54,50	1.070M	31.888
12/08/2025	1,05%	0,58	55,91	55,95	55,70	56,17	1.447M	48.578
11/08/2025	-0,11%	-0,06	55,33	55,48	55,30	55,99	1.238M	33.306
08/08/2025	2,37%	1,28	55,39	54,20	54,19	55,70	1.336M	37.909
07/08/2025	0,63%	0,34	54,11	54,10	53,90	54,49	1.101M	33.683
06/08/2025	-0,63%	-0,34	53,77	54,51	53,73	54,61	970M	24.146
05/08/2025	-0,13%	-0,07	54,11	54,17	54,11	54,97	1.145M	25.391
04/08/2025	0,80%	0,43	54,18	54,39	53,81	54,40	875M	23.580
01/08/2025	0,54%	0,29	53,75	54,24	53,57	54,90	2.194M	49.226
31/07/2025	-0,71%	-0,38	53,46	53,01	52,37	53,62	1.106M	27.180
30/07/2025	-1,79%	-0,98	53,84	54,32	53,33	54,69	1.922M	43.032
29/07/2025	-0,62%	-0,34	54,82	55,55	54,77	55,70	807M	24.202
28/07/2025	-0,97%	-0,54	55,16	54,94	54,64	55,32	1.054M	22.196
25/07/2025	-1,47%	-0,83	55,70	56,18	55,27	56,28	1.217M	28.118
24/07/2025	-1,55%	-0,89	56,53	56,94	56,29	57,29	1.226M	30.813
23/07/2025	-0,14%	-0,08	57,42	57,45	57,00	57,90	1.029M	32.164
22/07/2025	2,59%	1,45	57,50	56,95	56,91	57,97	2.354M	62.583
21/07/2025	2,73%	1,49	56,05	55,45	55,34	56,82	2.274M	83.572
18/07/2025	0,48%	0,26	54,56	54,05	53,97	54,78	1.293M	23.562
17/07/2025	-0,18%	-0,10	54,30	54,40	54,12	54,79	1.103M	31.277
16/07/2025	0,91%	0,49	54,40	54,10	53,91	54,52	1.432M	33.473
15/07/2025	-2,62%	-1,45	53,91	54,93	53,52	55,36	1.352M	55.311
14/07/2025	-1,14%	-0,64	55,36	55,86	54,87	55,91	837M	32.167
11/07/2025	1,30%	0,72	56,00	55,20	55,01	56,22	1.022M	29.732
10/07/2025	2,29%	1,24	55,28	55,34	55,20	57,12	2.612M	91.575
09/07/2025	-0,99%	-0,54	54,04	54,70	53,75	54,70	660M	26.029
08/07/2025	0,35%	0,19	54,58	54,52	54,36	55,59	1.461M	36.870
07/07/2025	-1,47%	-0,81	54,39	55,05	54,20	55,18	719M	25.659
04/07/2025	0,29%	0,16	55,20	55,03	54,75	55,20	300M	15.355
03/07/2025	-0,47%	-0,26	55,04	55,50	54,82	55,88	1.009M	34.868
02/07/2025	3,64%	1,94	55,30	53,81	53,80	55,70	3.483M	6.944
01/07/2025	0,68%	0,36	53,36	52,60	52,50	53,71	1.162M	35.066
27/06/2025	1,92%	1,00	53,00	52,19	51,91	53,09	1.371M	44.980
26/06/2025	3,01%	1,52	52,00	50,84	50,84	52,30	2.101M	47.536
25/06/2025	-0,12%	-0,06	50,48	50,25	49,72	50,60	1.172M	36.912
24/06/2025	-0,02%	-0,01	50,54	50,74	50,14	50,75	937M	32.950
23/06/2025	1,26%	0,63	50,55	50,02	49,83	50,55	867M	43.276
20/06/2025	-2,58%	-1,32	49,92	51,24	49,92	51,28	2.004M	56.420
18/06/2025	-0,33%	-0,17	51,24	51,41	51,08	51,73	1.054M	43.830
17/06/2025	-4,50%	-2,42	51,41	53,63	51,38	53,89	2.273M	62.344
16/06/2025	3,26%	1,70	53,83	52,31	52,31	54,05	2.213M	68.551
13/06/2025	-1,33%	-0,70	52,13	52,07	51,96	52,51	692M	27.110
12/06/2025	-0,66%	-0,35	52,83	52,90	52,47	53,04	588M	20.350
11/06/2025	-0,88%	-0,47	53,18	53,81	52,99	53,81	726M	28.639
10/06/2025	0,68%	0,36	53,65	53,30	53,11	53,87	1.013M	23.635
09/06/2025	0,59%	0,31	53,29	52,89	52,62	53,29	691M	20.609
06/06/2025	0,13%	0,07	52,98	53,15	52,71	53,47	881M	26.079
05/06/2025	0,27%	0,14	52,91	53,00	52,87	53,66	671M	23.678
04/06/2025	0,46%	0,24	52,77	52,62	52,62	53,33	621M	23.153
03/06/2025	-0,06%	-0,03	52,53	51,93	51,87	52,64	670M	27.636
02/06/2025	0,88%	0,46	52,56	52,58	52,26	52,75	1.013M	26.447
30/05/2025	-2,53%	-1,35	52,10	53,35	52,05	53,39	1.482M	45.509
29/05/2025	0,07%	0,04	53,45	53,73	53,33	53,88	548M	26.479
28/05/2025	-0,80%	-0,43	53,41	53,74	53,19	53,79	946M	34.562
27/05/2025	-0,31%	-0,17	53,84	54,00	53,62	54,21	966M	35.080
26/05/2025	-0,57%	-0,31	54,01	53,94	53,80	54,09	388M	15.352
23/05/2025	0,17%	0,09	54,32	54,00	53,59	54,44	798M	32.342
22/05/2025	-0,75%	-0,41	54,23	54,62	53,97	54,64	1.002M	42.721
21/05/2025	-1,28%	-0,71	54,64	55,15	54,44	55,30	795M	25.502
20/05/2025	0,02%	0,01	55,35	55,33	55,09	55,53	581M	26.929
19/05/2025	-0,27%	-0,15	55,34	55,00	54,87	55,50	800M	22.412
16/05/2025	0,07%	0,04	55,49	55,20	54,81	55,67	1.003M	26.061
15/05/2025	1,00%	0,55	55,45	55,00	54,84	55,65	773M	23.193
14/05/2025	-0,49%	-0,27	54,90	55,50	54,84	55,69	898M	31.762
13/05/2025	1,64%	0,89	55,17	54,49	54,13	55,43	1.166M	32.415
12/05/2025	2,51%	1,33	54,28	54,56	54,28	55,20	1.448M	49.388
09/05/2025	0,40%	0,21	52,95	53,00	52,51	53,08	821M	25.657
08/05/2025	-0,30%	-0,16	52,74	52,90	52,67	53,30	815M	29.327
07/05/2025	-0,19%	-0,10	52,90	53,55	52,66	53,55	595M	24.627
06/05/2025	0,08%	0,04	53,00	52,99	52,92	53,58	642M	20.609
05/05/2025	0,30%	0,16	52,96	52,90	52,73	53,08	645M	20.349
02/05/2025	-0,11%	-0,06	52,80	53,26	52,55	53,56	908M	33.223
30/04/2025	-1,82%	-0,98	52,86	52,60	52,21	53,25	993M	41.598
29/04/2025	-0,37%	-0,20	53,84	54,21	53,84	54,34	638M	26.229
28/04/2025	0,35%	0,19	54,04	53,90	53,63	54,18	648M	31.655
25/04/2025	-2,64%	-1,46	53,85	54,50	53,64	54,62	1.413M	45.782
24/04/2025	1,56%	0,85	55,31	54,45	54,31	55,67	1.084M	43.492
23/04/2025	1,19%	0,64	54,46	54,90	54,40	55,35	1.008M	35.451
22/04/2025	1,78%	0,94	53,82	53,16	52,76	54,29	900M	28.152
17/04/2025	0,61%	0,32	52,88	52,78	52,56	53,32	1.226M	26.681
16/04/2025	-2,32%	-1,25	52,56	53,52	52,42	53,64	1.221M	58.001
15/04/2025	-	-	53,81	54,38	53,53	54,65	942M	35.865

Date,Open,High,Low,Close,Volume
24-Oct-25,61.99,62.13,61.33,61.73,686286412
23-Oct-25,62.22,62.54,61.67,61.76,695806007
22-Oct-25,61.21,62.24,61.18,61.88,1562756213
21-Oct-25,60.65,61.05,60.57,60.80,816798391
20-Oct-25,60.14,61.35,60.14,60.90,1084549945
17-Oct-25,59.90,60.30,59.80,60.13,1040493281
16-Oct-25,60.61,60.93,60.07,60.30,1287979483
15-Oct-25,59.49,60.98,59.46,60.86,2731823213
14-Oct-25,59.30,60.13,59.22,59.75,1156766415
13-Oct-25,59.67,60.06,59.55,59.75,1394539639
10-Oct-25,59.57,59.80,58.87,58.87,1363364242
09-Oct-25,59.86,60.38,59.11,59.11,1084140142
08-Oct-25,59.12,59.39,58.89,59.20,1456662203
07-Oct-25,59.50,59.62,58.75,58.75,1540330533
06-Oct-25,58.81,59.97,58.80,59.59,1555213858
03-Oct-25,58.70,59.12,58.50,58.59,1130751196
02-Oct-25,58.36,58.86,58.08,58.70,868529800
01-Oct-25,57.76,58.67,57.76,58.31,1065429174
30-Sep-25,57.67,57.78,57.09,57.58,1050162241
29-Sep-25,57.50,57.75,57.13,57.28,894705439
26-Sep-25,57.74,57.94,56.54,57.09,1655749995
25-Sep-25,58.19,58.55,58.04,58.21,794515943
24-Sep-25,57.95,58.14,57.67,57.89,752963180
23-Sep-25,58.00,58.39,57.66,57.67,1023484192
22-Sep-25,57.82,58.44,57.81,58.00,1275882929
19-Sep-25,57.97,58.19,57.55,57.92,1464166254
18-Sep-25,57.84,58.08,57.40,57.69,1021237460
17-Sep-25,57.54,58.02,57.36,57.80,1333466136
16-Sep-25,57.77,58.06,57.19,57.70,900215006
15-Sep-25,57.48,57.55,56.98,57.50,714816110
12-Sep-25,56.70,57.43,56.70,57.00,702537801
11-Sep-25,56.45,57.27,56.31,57.02,804280122
10-Sep-25,56.47,57.05,56.28,56.58,762151121
09-Sep-25,56.74,57.52,56.05,56.19,1379324184
08-Sep-25,56.23,56.62,56.23,56.36,547550148
05-Sep-25,56.20,56.67,56.02,56.22,789005461
04-Sep-25,55.85,56.16,55.55,55.71,470962993
03-Sep-25,55.39,55.82,55.24,55.60,657204294
02-Sep-25,55.11,55.56,55.04,55.39,529845529
01-Sep-25,55.14,55.60,54.81,55.60,429016795
29-Aug-25,55.49,55.83,55.45,55.56,772611361
28-Aug-25,56.00,56.19,55.33,55.40,1229375528
27-Aug-25,55.22,55.53,55.12,55.38,486212676
26-Aug-25,54.82,55.41,54.68,55.41,1042449207
25-Aug-25,55.17,55.40,54.74,54.92,572592145
22-Aug-25,53.43,54.89,53.31,54.79,1129533064
21-Aug-25,53.02,53.53,52.95,53.45,576032105
20-Aug-25,52.90,53.27,52.86,53.00,513932510
19-Aug-25,53.51,53.68,53.00,53.24,943947674
18-Aug-25,53.10,53.71,53.03,53.20,679050643
15-Aug-25,53.46,53.58,53.00,53.32,1820812159
14-Aug-25,53.55,53.61,53.08,53.42,2282838962
13-Aug-25,54.30,54.50,53.94,54.09,1069944196
12-Aug-25,55.95,56.17,55.70,55.91,1446674652
11-Aug-25,55.48,55.99,55.30,55.33,1237923999
08-Aug-25,54.20,55.70,54.19,55.39,1336440125
07-Aug-25,54.10,54.49,53.90,54.11,1100559720
06-Aug-25,54.51,54.61,53.73,53.77,970456328
05-Aug-25,54.17,54.97,54.11,54.11,1144797588
04-Aug-25,54.39,54.40,53.81,54.18,875047834
01-Aug-25,54.24,54.90,53.57,53.75,2193961117
31-Jul-25,53.01,53.62,52.37,53.46,1105602377
30-Jul-25,54.32,54.69,53.33,53.84,1921923588
29-Jul-25,55.55,55.70,54.77,54.82,806890092
28-Jul-25,54.94,55.32,54.64,55.16,1054177423
25-Jul-25,56.18,56.28,55.27,55.70,1216609433
24-Jul-25,56.94,57.29,56.29,56.53,1225828881
23-Jul-25,57.45,57.90,57.00,57.42,1028666841
22-Jul-25,56.95,57.97,56.91,57.50,2353536445
21-Jul-25,55.45,56.82,55.34,56.05,2273582613
18-Jul-25,54.05,54.78,53.97,54.56,1292870744
17-Jul-25,54.40,54.79,54.12,54.30,1102614633
16-Jul-25,54.10,54.52,53.91,54.40,1432133458
15-Jul-25,54.93,55.36,53.52,53.91,1351715279
14-Jul-25,55.86,55.91,54.87,55.36,837347020
11-Jul-25,55.20,56.22,55.01,56.00,1022130918
10-Jul-25,55.34,57.12,55.20,55.28,2611708913
09-Jul-25,54.70,54.70,53.75,54.04,660135336
08-Jul-25,54.52,55.59,54.36,54.58,1460606711
07-Jul-25,55.05,55.18,54.20,54.39,718607086
04-Jul-25,55.03,55.20,54.75,55.20,300019878
03-Jul-25,55.50,55.88,54.82,55.04,1008931746
02-Jul-25,53.81,55.70,53.80,55.30,3482577160
01-Jul-25,52.60,53.71,52.50,53.36,1161941246
27-Jun-25,52.19,53.09,51.91,53.00,1370623764
26-Jun-25,50.84,52.30,50.84,52.00,2101139514
25-Jun-25,50.25,50.60,49.72,50.48,1171864215
24-Jun-25,50.74,50.75,50.14,50.54,937372942
23-Jun-25,50.02,50.55,49.83,50.55,867431141
20-Jun-25,51.24,51.28,49.92,49.92,2004460599
18-Jun-25,51.41,51.73,51.08,51.24,1054160707
17-Jun-25,53.63,53.89,51.38,51.41,2273190524
16-Jun-25,52.31,54.05,52.31,53.83,2212947171
13-Jun-25,52.07,52.51,51.96,52.13,692273510
12-Jun-25,52.90,53.04,52.47,52.83,588179345
11-Jun-25,53.81,53.81,52.99,53.18,726406008
10-Jun-25,53.30,53.87,53.11,53.65,1013467205
09-Jun-25,52.89,53.29,52.62,53.29,691108593
06-Jun-25,53.15,53.47,52.71,52.98,881470027
05-Jun-25,53.00,53.66,52.87,52.91,670875448
04-Jun-25,52.62,53.33,52.62,52.77,620607458
03-Jun-25,51.93,52.64,51.87,52.53,669676143
02-Jun-25,52.58,52.75,52.26,52.56,1013255791
30-May-25,53.35,53.39,52.05,52.10,1481680717
29-May-25,53.73,53.88,53.33,53.45,548330432
28-May-25,53.74,53.79,53.19,53.41,945710126
27-May-25,54.00,54.21,53.62,53.84,965693642
26-May-25,53.94,54.09,53.80,54.01,388190310
23-May-25,54.00,54.44,53.59,54.32,798465254
22-May-25,54.62,54.64,53.97,54.23,1002474886
21-May-25,55.15,55.30,54.44,54.64,794523074
20-May-25,55.33,55.53,55.09,55.35,580993076
19-May-25,55.00,55.50,54.87,55.34,800358420
16-May-25,55.20,55.67,54.81,55.49,1002851522
15-May-25,55.00,55.65,54.84,55.45,773050279
14-May-25,55.50,55.69,54.84,54.90,897602803
13-May-25,54.49,55.43,54.13,55.17,1165525662
12-May-25,54.56,55.20,54.28,54.28,1447687993
09-May-25,53.00,53.08,52.51,52.95,820533468
08-May-25,52.90,53.30,52.67,52.74,815218055
07-May-25,53.55,53.55,52.66,52.90,595313410
06-May-25,52.99,53.58,52.92,53.00,641648387
05-May-25,52.90,53.08,52.73,52.96,645460124
02-May-25,53.26,53.56,52.55,52.80,907618026
30-Apr-25,52.60,53.25,52.21,52.86,992973767
29-Apr-25,54.21,54.34,53.84,53.84,638028402
28-Apr-25,53.90,54.18,53.63,54.04,647707891
25-Apr-25,54.50,54.62,53.64,53.85,1413308588
24-Apr-25,54.45,55.67,54.31,55.31,1084350337
23-Apr-25,54.90,55.35,54.40,54.46,1007569411
22-Apr-25,53.16,54.29,52.76,53.82,900274824
17-Apr-25,52.78,53.32,52.56,52.88,1225765134
16-Apr-25,53.52,53.64,52.42,52.56,1220690502
15-Apr-25,54.38,54.65,53.53,53.81,941523665

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VALE3