ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: VALE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vale3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/2024-4,61%-2,9360,6361,9959,7062,052.926M98.874
07/11/20243,48%2,1463,5662,0262,0063,992.422M80.708
06/11/2024-1,13%-0,7061,4261,3060,7461,631.208M41.140
05/11/2024-0,88%-0,5562,1262,9561,9663,111.020M38.659
04/11/20241,03%0,6462,6762,4062,1262,87773M29.836
01/11/2024-0,05%-0,0362,0362,1461,7962,44946M32.329
31/10/2024-0,66%-0,4162,0662,3461,8062,591.028M21.501
30/10/2024-0,30%-0,1962,4762,5062,1262,69766M22.559
29/10/2024-0,35%-0,2262,6663,2562,6563,44942M26.235
28/10/20241,86%1,1562,8862,5062,1962,881.038M27.588
25/10/20243,40%2,0361,7360,5760,5262,472.373M75.718
24/10/20240,59%0,3559,7059,3459,2159,70674M27.987
23/10/2024-1,75%-1,0659,3559,8959,1559,901.088M33.394
22/10/20240,13%0,0860,4160,1559,9060,66892M28.029
21/10/2024-0,36%-0,2260,3361,3560,2761,381.157M32.264
18/10/2024-0,35%-0,2160,5561,1960,4661,471.324M40.006
17/10/2024-2,53%-1,5860,7661,0260,6461,321.239M45.150
16/10/20241,91%1,1762,3461,9361,5862,381.845M48.778
15/10/2024-1,23%-0,7661,1761,1060,5761,201.557M48.942
14/10/2024-0,32%-0,2061,9362,3261,3362,522.786M34.360
11/10/20241,44%0,8862,1360,9960,9862,271.295M41.746
10/10/20240,48%0,2961,2561,4560,7561,451.051M27.917
09/10/2024-0,26%-0,1660,9660,6760,2561,061.380M42.897
08/10/2024-3,03%-1,9161,1261,0160,6061,122.315M62.388
07/10/20240,88%0,5563,0362,9062,4463,741.420M38.081
04/10/2024-0,73%-0,4662,4862,9262,3063,011.018M33.875
03/10/2024-1,92%-1,2362,9463,6362,4363,801.679M48.592
02/10/20240,55%0,3564,1764,4263,9765,351.312M35.190
01/10/20240,49%0,3163,8263,5063,1564,251.155M41.872
30/09/2024-0,70%-0,4563,5165,3263,5165,321.865M43.766
27/09/2024-0,45%-0,2963,9664,7063,1765,042.397M64.033
26/09/20246,01%3,6464,2562,6062,4564,383.911M19.589
25/09/20240,45%0,2760,6160,7260,4261,251.311M45.468
24/09/20244,88%2,8160,3460,2159,6460,742.711M69.451
23/09/20240,31%0,1857,5357,0956,6057,861.043M34.970
20/09/2024-1,51%-0,8857,3557,7156,9558,161.770M36.588
19/09/20241,20%0,6958,2358,5758,1758,851.129M54.040
18/09/2024-1,17%-0,6857,5457,5957,4558,17832M43.256
17/09/2024-0,48%-0,2858,2258,3757,9058,55701M31.299
16/09/20240,00%0,0058,5058,4358,0858,55615M28.201
13/09/20240,67%0,3958,5058,1058,0359,00882M28.998
12/09/20240,90%0,5258,1158,1057,9658,541.044M29.648
11/09/20242,84%1,5957,5956,7456,7157,651.467M47.151
10/09/2024-1,20%-0,6856,0056,8455,9356,90987M35.671
09/09/20240,00%0,0056,6857,1156,6757,34581M24.378
06/09/2024-1,25%-0,7256,6857,5056,5857,521.019M37.183
05/09/20240,72%0,4157,4056,8956,7357,64951M33.830
04/09/20240,78%0,4456,9956,7056,4757,441.112M37.666
03/09/2024-3,73%-2,1956,5557,9556,4757,951.680M49.158
02/09/2024-1,41%-0,8458,7458,8258,4258,88771M31.477
30/08/20240,47%0,2859,5859,1259,0859,732.183M33.417
29/08/2024-0,12%-0,0759,3059,4159,1059,971.141M49.164
28/08/2024-0,72%-0,4359,3759,3758,6859,501.259M48.463
27/08/20243,01%1,7559,8059,7059,0960,142.105M67.553
26/08/20241,13%0,6558,0558,5058,0558,551.001M33.643
23/08/2024-1,68%-0,9857,4058,2657,2558,381.390M52.559
22/08/20240,14%0,0858,3858,2457,8558,381.031M43.824
21/08/20241,92%1,1058,3058,2558,1058,561.354M47.646
20/08/20240,39%0,2257,2057,3856,8157,591.112M37.865
19/08/20241,60%0,9056,9856,5256,3657,521.620M57.754
16/08/2024-0,27%-0,1556,0855,9555,5356,092.477M52.053
15/08/20240,41%0,2356,2355,9055,6956,361.579M59.043
14/08/2024-0,92%-0,5256,0055,9655,4856,092.885M70.910
13/08/2024-0,44%-0,2556,5256,9956,5256,991.479M59.318
12/08/2024-0,51%-0,2956,7757,1056,5257,111.046M53.443
09/08/20240,37%0,2157,0657,1256,5057,161.249M57.004
08/08/2024-0,61%-0,3556,8557,0356,8257,50833M34.823
07/08/2024-0,19%-0,1157,2057,3157,0257,591.103M46.776
06/08/20240,51%0,2957,3156,7456,3057,521.363M51.879
05/08/2024-4,02%-2,3957,0256,3155,9057,391.401M51.105
02/08/2024-1,39%-0,8459,4160,6459,3660,852.109M66.236
01/08/2024-2,24%-1,3860,2561,8560,2261,872.456M22.593
31/07/20242,34%1,4161,6360,9160,7661,682.111M36.109
30/07/2024-2,21%-1,3660,2261,0360,2061,111.729M12.016
29/07/20240,18%0,1161,5861,6961,1561,801.721M58.855
26/07/20241,49%0,9061,4761,4561,0161,744.470M44.665
25/07/2024-0,05%-0,0360,5760,5060,2661,191.090M36.824
24/07/20240,61%0,3760,6060,2660,2160,751.078M45.417
23/07/2024-1,34%-0,8260,2360,6060,0060,601.356M49.320
22/07/2024-0,11%-0,0761,0561,1260,7361,27798M33.049
19/07/2024-0,08%-0,0561,1261,2060,4461,381.253M35.340
18/07/2024-0,94%-0,5861,1761,7061,0661,911.267M44.959
17/07/2024-0,93%-0,5861,7561,8861,5862,021.429M44.125
16/07/2024-1,05%-0,6662,3362,2961,3762,341.384M49.776
15/07/20240,11%0,0762,9962,8062,4263,18641M24.238
12/07/20241,47%0,9162,9262,0761,9662,92822M27.131
11/07/2024-0,26%-0,1662,0162,4261,8462,69834M34.967
10/07/2024-1,35%-0,8562,1762,6761,8462,751.081M46.977
09/07/2024-0,13%-0,0863,0262,9762,7163,23617M22.235
08/07/2024-0,79%-0,5063,1063,0862,6763,241.174M34.967
05/07/2024-0,41%-0,2663,6063,3063,1963,85835M32.084
04/07/2024-0,50%-0,3263,8664,6463,8364,70511M21.560
03/07/20241,99%1,2564,1863,4663,4564,841.923M70.607
02/07/2024-0,33%-0,2162,9363,0862,4663,341.530M36.121
01/07/20241,48%0,9263,1462,7162,6063,331.276M42.642
28/06/20241,07%0,6662,2261,6861,6462,551.396M47.577
27/06/20240,26%0,1661,5661,4560,8661,56843M27.260
26/06/20241,24%0,7561,4061,0760,9161,581.048M34.966
25/06/2024-0,41%-0,2560,6560,9960,2861,04846M27.657
24/06/20240,12%0,0760,9060,4760,4061,08832M29.126
21/06/2024-0,93%-0,5760,8361,0360,7461,362.384M48.694
20/06/20240,90%0,5561,4061,0560,8261,621.196M72.860
19/06/20240,31%0,1960,8560,5160,3761,08531M33.588
18/06/20240,46%0,2860,6660,3560,2260,88742M32.628
17/06/2024-0,40%-0,2460,3860,0459,8460,45841M28.584
14/06/2024-0,35%-0,2160,6260,8560,2660,88744M25.627
13/06/20241,15%0,6960,8360,3260,2261,05832M32.042
12/06/2024-1,38%-0,8460,1461,1659,9161,451.327M55.994
11/06/2024-0,15%-0,0960,9860,4059,7161,041.485M44.680
10/06/20241,09%0,6661,0760,6060,4061,31898M34.954
07/06/2024-1,31%-0,8060,4160,6960,2760,87896M41.938
06/06/20241,39%0,8461,2160,7760,3661,331.091M37.101
05/06/2024-1,42%-0,8760,3761,1060,3161,181.092M44.575
04/06/2024-1,02%-0,6361,2461,3960,7061,401.213M41.960
03/06/2024-2,10%-1,3361,8762,8461,6962,851.169M43.295
31/05/2024-0,06%-0,0463,2062,8962,7963,451.476M30.969
29/05/2024-1,02%-0,6563,2463,4462,9763,731.044M37.073
28/05/2024-2,16%-1,4163,8965,2863,3565,291.422M68.562
27/05/20240,34%0,2265,3064,9164,7165,30333M13.598
24/05/20240,05%0,0365,0865,0064,9065,66765M26.114
23/05/2024-0,60%-0,3965,0565,2264,5865,401.069M29.929
22/05/2024-0,79%-0,5265,4466,0065,0866,351.144M38.301
21/05/2024-0,29%-0,1965,9666,7565,9067,101.530M31.178
20/05/2024-0,05%-0,0366,1566,1465,7266,601.470M40.647
17/05/20241,96%1,2766,1865,2565,1766,352.130M48.071
16/05/20240,73%0,4764,9164,9864,4165,181.081M36.274
15/05/2024-0,29%-0,1964,4464,4563,4664,641.364M44.579
14/05/2024-0,06%-0,0464,6364,4764,0264,75857M35.857
13/05/20240,59%0,3864,6764,7064,3965,05939M28.920
10/05/2024-0,34%-0,2264,2964,7564,1664,95882M23.742
09/05/20240,81%0,5264,5163,9063,7864,931.270M50.445
08/05/2024-0,91%-0,5963,9963,6563,5964,231.167M35.303
07/05/20240,62%0,4064,5864,7564,3065,181.381M42.553
06/05/2024--64,1864,2263,9564,70863M29.955


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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