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
21/09/2021	0,97%	0,81	84,12	84,70	82,51	84,70	2.712M	9.389
20/09/2021	-3,30%	-2,84	83,31	82,80	81,14	83,94	4.096M	31.121
17/09/2021	-2,02%	-1,78	86,15	88,29	85,08	88,79	6.442M	52.958
16/09/2021	-4,15%	-3,81	87,93	90,43	87,92	90,43	3.540M	98.526
15/09/2021	-2,50%	-2,35	91,74	93,88	91,74	94,44	3.252M	2.514
14/09/2021	-0,71%	-0,67	94,09	95,15	93,07	95,58	2.410M	79.537
13/09/2021	-0,05%	-0,05	94,76	94,70	93,94	95,00	1.781M	52.122
10/09/2021	0,12%	0,11	94,81	95,51	94,81	96,19	1.719M	60.586
09/09/2021	-0,36%	-0,34	94,70	95,16	93,17	95,72	2.744M	78.672
08/09/2021	-2,08%	-2,02	95,04	96,47	94,70	96,73	2.159M	74.408
06/09/2021	-1,57%	-1,55	97,06	96,89	96,16	97,55	1.155M	42.001

03/09/2021	0,07%	0,07	98,61	100,16	98,51	100,88	3.832M	70.548
02/09/2021	-0,31%	-0,31	98,54	98,77	97,91	100,00	2.418M	72.594
01/09/2021	0,17%	0,17	98,85	97,36	95,72	99,59	2.041M	67.470
31/08/2021	-1,37%	-1,37	98,68	99,00	97,70	99,26	2.009M	59.150
30/08/2021	-0,64%	-0,64	100,05	100,82	99,95	101,64	1.310M	49.207
27/08/2021	2,50%	2,46	100,69	99,01	98,90	101,00	1.963M	56.689
26/08/2021	-1,28%	-1,27	98,23	99,49	98,23	99,80	1.783M	51.147
25/08/2021	-0,21%	-0,21	99,50	100,09	98,55	100,46	1.501M	52.528
24/08/2021	3,65%	3,51	99,71	99,38	99,10	101,27	2.984M	76.517
23/08/2021	-1,38%	-1,35	96,20	97,56	96,16	97,93	1.912M	55.168
20/08/2021	0,04%	0,04	97,55	97,59	97,44	99,10	3.077M	72.962
19/08/2021	-5,71%	-5,90	97,51	98,66	97,30	100,28	5.944M	44.828
18/08/2021	-3,36%	-3,59	103,41	105,74	103,41	105,74	3.688M	5.509
17/08/2021	-1,65%	-1,80	107,00	108,11	105,66	109,32	2.502M	68.107
16/08/2021	0,46%	0,50	108,80	107,24	105,92	108,90	2.352M	74.934
13/08/2021	-0,82%	-0,90	108,30	109,70	107,96	109,90	1.287M	43.662
12/08/2021	-0,06%	-0,07	109,20	109,20	108,83	109,98	1.625M	62.936
11/08/2021	-0,72%	-0,79	109,27	110,19	109,26	110,50	1.612M	41.697
10/08/2021	0,96%	1,05	110,06	108,95	108,84	110,74	1.920M	64.739
09/08/2021	-0,63%	-0,69	109,01	108,20	107,68	109,45	2.337M	57.710
06/08/2021	0,57%	0,62	109,70	109,85	109,50	110,89	2.124M	53.102
05/08/2021	-3,06%	-3,44	109,08	109,64	107,90	109,99	3.510M	75.956
04/08/2021	-0,11%	-0,12	112,52	112,00	111,62	113,25	2.121M	55.405
03/08/2021	3,41%	3,71	112,64	109,78	109,44	113,03	4.094M	79.100
02/08/2021	0,16%	0,17	108,93	110,90	108,93	111,37	2.548M	60.649
30/07/2021	-5,89%	-6,81	108,76	113,51	108,76	113,51	4.640M	3.347
29/07/2021	-1,47%	-1,73	115,57	116,37	114,75	117,56	3.535M	73.902
28/07/2021	2,73%	3,12	117,30	115,50	115,25	117,60	2.943M	67.924
27/07/2021	-2,08%	-2,42	114,18	115,70	113,89	116,05	2.533M	50.143
26/07/2021	2,17%	2,48	116,60	114,44	114,44	116,85	1.906M	45.295
23/07/2021	-0,51%	-0,58	114,12	113,62	112,80	114,49	1.496M	36.358
22/07/2021	0,26%	0,30	114,70	113,68	112,69	114,70	1.374M	42.834
21/07/2021	1,15%	1,30	114,40	112,76	112,50	114,87	2.240M	64.251
20/07/2021	0,84%	0,94	113,10	112,16	110,21	113,12	1.467M	40.838
19/07/2021	-1,09%	-1,24	112,16	112,00	110,21	112,16	2.071M	59.591
16/07/2021	-1,80%	-2,08	113,40	115,34	113,00	115,87	2.228M	52.729
15/07/2021	0,31%	0,36	115,48	114,99	114,50	116,16	2.105M	66.838
14/07/2021	-0,54%	-0,63	115,12	116,26	114,44	116,43	2.247M	62.859
13/07/2021	0,59%	0,68	115,75	115,10	114,85	115,91	1.467M	43.169
12/07/2021	1,24%	1,41	115,07	115,31	115,00	116,30	2.583M	62.794
08/07/2021	-0,39%	-0,44	113,66	112,02	111,50	114,51	2.468M	58.886
07/07/2021	0,29%	0,33	114,10	114,81	114,00	115,58	2.463M	62.972
06/07/2021	0,53%	0,60	113,77	113,50	112,67	114,35	2.164M	53.611
05/07/2021	-0,36%	-0,41	113,17	113,90	112,28	113,96	1.552M	43.295
02/07/2021	2,07%	2,30	113,58	112,00	111,58	113,62	2.224M	53.453
01/07/2021	-1,74%	-1,97	111,28	113,41	110,76	114,36	2.472M	69.109
30/06/2021	0,66%	0,74	113,25	111,83	111,68	114,28	2.140M	54.648
29/06/2021	1,73%	1,91	112,51	110,60	110,60	113,05	2.201M	53.468
28/06/2021	-1,60%	-1,80	110,60	113,24	110,01	113,70	2.095M	49.098
25/06/2021	1,23%	1,37	112,40	111,60	111,40	113,97	2.954M	67.026
24/06/2021	-1,80%	-2,04	111,03	111,72	110,27	111,92	2.570M	56.393
23/06/2021	1,50%	1,67	113,07	112,41	112,16	114,25	3.344M	65.488
22/06/2021	1,17%	1,29	111,40	110,69	110,18	112,08	2.068M	48.583
21/06/2021	0,94%	1,02	110,11	107,75	107,14	110,69	2.483M	63.063
18/06/2021	3,01%	3,19	109,09	107,01	106,52	109,09	6.494M	78.961
17/06/2021	-2,08%	-2,25	105,90	107,68	104,90	109,16	3.585M	87.793
16/06/2021	-3,00%	-3,35	108,15	111,50	108,03	111,63	4.158M	82.147
15/06/2021	-1,95%	-2,22	111,50	113,77	111,25	113,86	2.308M	51.053
14/06/2021	-0,54%	-0,62	113,72	114,91	113,12	115,28	2.193M	52.314
11/06/2021	2,24%	2,51	114,34	113,35	113,02	114,76	2.093M	45.411
10/06/2021	-0,33%	-0,37	111,83	112,22	111,04	113,37	3.299M	61.731
09/06/2021	2,07%	2,28	112,20	110,00	109,20	113,34	2.520M	65.505
08/06/2021	-1,68%	-1,88	109,92	112,48	109,70	112,77	2.514M	71.722
07/06/2021	-0,97%	-1,10	111,80	112,20	110,70	112,65	2.544M	58.171
04/06/2021	-1,66%	-1,90	112,90	114,50	112,39	114,78	2.088M	57.474
02/06/2021	1,41%	1,60	114,80	114,22	113,50	115,70	2.334M	56.427
01/06/2021	-1,38%	-1,58	113,20	117,00	113,20	118,00	3.622M	85.076
31/05/2021	2,86%	3,19	114,78	112,50	112,50	114,89	2.037M	44.915
28/05/2021	0,54%	0,60	111,59	111,11	109,42	112,75	2.796M	53.020
27/05/2021	0,72%	0,79	110,99	110,80	109,77	112,09	6.157M	76.394
26/05/2021	2,94%	3,15	110,20	106,37	106,03	110,32	3.058M	55.883
25/05/2021	-2,49%	-2,73	107,05	110,28	106,78	110,89	2.524M	57.387
24/05/2021	0,35%	0,38	109,78	108,00	107,51	110,14	2.106M	53.298
21/05/2021	-1,54%	-1,71	109,40	111,11	108,50	111,25	3.043M	61.939
20/05/2021	-1,02%	-1,14	111,11	111,70	110,20	112,10	2.323M	55.769
19/05/2021	-2,05%	-2,35	112,25	112,10	109,84	112,78	3.667M	84.484
18/05/2021	1,00%	1,14	114,60	114,56	113,19	115,40	3.098M	61.968
17/05/2021	2,62%	2,90	113,46	111,50	111,17	113,82	2.944M	57.863
14/05/2021	-1,72%	-1,93	110,56	111,20	109,62	111,79	2.837M	68.736
13/05/2021	-1,61%	-1,84	112,49	112,00	110,72	114,22	3.863M	74.739
12/05/2021	-3,70%	-4,39	114,33	118,00	113,96	118,46	3.677M	83.202
11/05/2021	3,51%	4,03	118,72	113,98	113,32	118,72	3.353M	72.934
10/05/2021	-0,66%	-0,76	114,69	119,80	114,69	120,45	4.568M	99.306
07/05/2021	0,35%	0,40	115,45	116,54	114,19	116,55	2.499M	55.554
06/05/2021	3,92%	4,34	115,05	111,94	111,48	115,20	4.346M	81.115
05/05/2021	0,55%	0,61	110,71	111,99	110,39	112,82	2.907M	60.403
04/05/2021	1,51%	1,64	110,10	108,95	108,66	111,07	2.286M	49.512
03/05/2021	-0,51%	-0,56	108,46	109,70	108,26	110,35	2.142M	53.321
30/04/2021	-2,62%	-2,93	109,02	110,99	109,02	111,56	4.057M	51.843
29/04/2021	0,03%	0,03	111,95	112,19	110,89	112,95	2.209M	54.156
28/04/2021	1,63%	1,80	111,92	110,56	109,33	112,43	2.295M	43.646
27/04/2021	1,43%	1,55	110,12	108,88	108,52	110,60	2.644M	60.995
26/04/2021	0,54%	0,58	108,57	109,95	108,15	110,69	1.832M	43.544
23/04/2021	1,66%	1,76	107,99	107,15	106,46	108,10	1.375M	37.436
22/04/2021	0,07%	0,07	106,23	107,24	104,34	107,24	2.096M	46.442
20/04/2021	-1,46%	-1,57	106,16	107,95	105,02	108,35	2.220M	42.863
19/04/2021	-0,87%	-0,94	107,73	109,00	107,64	109,88	2.528M	46.090
16/04/2021	0,43%	0,46	108,67	108,64	107,50	109,11	1.885M	41.331
15/04/2021	1,13%	1,21	108,21	108,66	107,55	109,88	2.099M	54.190
14/04/2021	3,30%	3,42	107,00	103,97	103,77	107,78	4.060M	82.707
13/04/2021	0,17%	0,18	103,58	103,90	102,85	104,29	1.822M	42.587
12/04/2021	0,39%	0,40	103,40	102,90	102,21	103,63	1.526M	35.160
09/04/2021	-1,44%	-1,50	103,00	104,00	102,94	104,66	1.955M	57.080
08/04/2021	-0,06%	-0,06	104,50	104,94	104,12	105,30	2.715M	49.968
07/04/2021	2,46%	2,51	104,56	102,37	102,15	105,32	3.413M	67.026
06/04/2021	-1,30%	-1,34	102,05	103,80	102,05	104,56	2.293M	58.665
05/04/2021	6,16%	6,00	103,39	99,83	99,80	103,82	3.670M	83.055
01/04/2021	-0,59%	-0,58	97,39	98,50	96,13	98,86	1.673M	43.898
31/03/2021	0,93%	0,90	97,97	97,17	96,70	98,56	1.834M	43.911
30/03/2021	-0,93%	-0,91	97,07	97,91	96,58	98,50	1.762M	55.002
29/03/2021	2,56%	2,45	97,98	96,00	95,87	98,45	2.533M	75.530
26/03/2021	3,34%	3,09	95,53	93,74	93,39	95,73	2.532M	58.395
25/03/2021	-0,76%	-0,71	92,44	93,04	90,61	93,29	2.181M	61.088
24/03/2021	2,30%	2,09	93,15	92,00	91,81	94,64	2.316M	65.090
23/03/2021	-2,31%	-2,15	91,06	93,34	91,06	93,78	1.895M	53.673
22/03/2021	-1,66%	-1,57	93,21	93,52	91,85	93,84	1.958M	57.637
19/03/2021	-1,44%	-1,38	94,78	96,10	93,44	96,16	3.652M	72.025
18/03/2021	-1,78%	-1,74	96,16	97,70	95,53	98,27	1.854M	52.808
17/03/2021	1,44%	1,39	97,90	96,40	96,06	98,12	2.080M	58.879
16/03/2021	-0,32%	-0,31	96,51	97,04	96,02	97,84	1.855M	55.592
15/03/2021	-0,60%	-0,58	96,82	96,50	95,76	97,35	1.934M	47.809
12/03/2021	-2,31%	-2,30	97,40	99,00	96,71	99,44	2.060M	48.460
11/03/2021	-	-	99,70	98,99	98,21	100,10	2.606M	64.299

Date,Open,High,Low,Close,Volume
21-Sep-21,84.70,84.70,82.51,84.12,2711778634
20-Sep-21,82.80,83.94,81.14,83.31,4095820300
17-Sep-21,88.29,88.79,85.08,86.15,6441557270
16-Sep-21,90.43,90.43,87.92,87.93,3540434476
15-Sep-21,93.88,94.44,91.74,91.74,3252128310
14-Sep-21,95.15,95.58,93.07,94.09,2409555660
13-Sep-21,94.70,95.00,93.94,94.76,1780883938
10-Sep-21,95.51,96.19,94.81,94.81,1719245609
09-Sep-21,95.16,95.72,93.17,94.70,2743909120
08-Sep-21,96.47,96.73,94.70,95.04,2159361917
06-Sep-21,96.89,97.55,96.16,97.06,1154618121
03-Sep-21,100.16,100.88,98.51,98.61,3831566705
02-Sep-21,98.77,100.00,97.91,98.54,2418367670
01-Sep-21,97.36,99.59,95.72,98.85,2041468777
31-Aug-21,99.00,99.26,97.70,98.68,2009442969
30-Aug-21,100.82,101.64,99.95,100.05,1310213653
27-Aug-21,99.01,101.00,98.90,100.69,1963106718
26-Aug-21,99.49,99.80,98.23,98.23,1782773302
25-Aug-21,100.09,100.46,98.55,99.50,1500616272
24-Aug-21,99.38,101.27,99.10,99.71,2983869370
23-Aug-21,97.56,97.93,96.16,96.20,1911930393
20-Aug-21,97.59,99.10,97.44,97.55,3077494055
19-Aug-21,98.66,100.28,97.30,97.51,5943790894
18-Aug-21,105.74,105.74,103.41,103.41,3688444991
17-Aug-21,108.11,109.32,105.66,107.00,2501505813
16-Aug-21,107.24,108.90,105.92,108.80,2351776592
13-Aug-21,109.70,109.90,107.96,108.30,1287084467
12-Aug-21,109.20,109.98,108.83,109.20,1624961575
11-Aug-21,110.19,110.50,109.26,109.27,1611516830
10-Aug-21,108.95,110.74,108.84,110.06,1920006317
09-Aug-21,108.20,109.45,107.68,109.01,2337204062
06-Aug-21,109.85,110.89,109.50,109.70,2124238159
05-Aug-21,109.64,109.99,107.90,109.08,3510065266
04-Aug-21,112.00,113.25,111.62,112.52,2121357483
03-Aug-21,109.78,113.03,109.44,112.64,4094288620
02-Aug-21,110.90,111.37,108.93,108.93,2547814209
30-Jul-21,113.51,113.51,108.76,108.76,4639637663
29-Jul-21,116.37,117.56,114.75,115.57,3535459591
28-Jul-21,115.50,117.60,115.25,117.30,2943269138
27-Jul-21,115.70,116.05,113.89,114.18,2533238468
26-Jul-21,114.44,116.85,114.44,116.60,1905895295
23-Jul-21,113.62,114.49,112.80,114.12,1495949420
22-Jul-21,113.68,114.70,112.69,114.70,1374219614
21-Jul-21,112.76,114.87,112.50,114.40,2240481337
20-Jul-21,112.16,113.12,110.21,113.10,1467326354
19-Jul-21,112.00,112.16,110.21,112.16,2070984548
16-Jul-21,115.34,115.87,113.00,113.40,2228488656
15-Jul-21,114.99,116.16,114.50,115.48,2104766539
14-Jul-21,116.26,116.43,114.44,115.12,2246592471
13-Jul-21,115.10,115.91,114.85,115.75,1466578900
12-Jul-21,115.31,116.30,115.00,115.07,2582726137
08-Jul-21,112.02,114.51,111.50,113.66,2467696409
07-Jul-21,114.81,115.58,114.00,114.10,2463209380
06-Jul-21,113.50,114.35,112.67,113.77,2163750912
05-Jul-21,113.90,113.96,112.28,113.17,1552432735
02-Jul-21,112.00,113.62,111.58,113.58,2224096685
01-Jul-21,113.41,114.36,110.76,111.28,2471853703
30-Jun-21,111.83,114.28,111.68,113.25,2140190888
29-Jun-21,110.60,113.05,110.60,112.51,2200592559
28-Jun-21,113.24,113.70,110.01,110.60,2095108428
25-Jun-21,111.60,113.97,111.40,112.40,2953567362
24-Jun-21,111.72,111.92,110.27,111.03,2569650361
23-Jun-21,112.41,114.25,112.16,113.07,3343847304
22-Jun-21,110.69,112.08,110.18,111.40,2068491607
21-Jun-21,107.75,110.69,107.14,110.11,2483164669
18-Jun-21,107.01,109.09,106.52,109.09,6493650849
17-Jun-21,107.68,109.16,104.90,105.90,3584942805
16-Jun-21,111.50,111.63,108.03,108.15,4158338877
15-Jun-21,113.77,113.86,111.25,111.50,2307850849
14-Jun-21,114.91,115.28,113.12,113.72,2192714759
11-Jun-21,113.35,114.76,113.02,114.34,2093024760
10-Jun-21,112.22,113.37,111.04,111.83,3298540078
09-Jun-21,110.00,113.34,109.20,112.20,2519861610
08-Jun-21,112.48,112.77,109.70,109.92,2513610348
07-Jun-21,112.20,112.65,110.70,111.80,2543841562
04-Jun-21,114.50,114.78,112.39,112.90,2088153022
02-Jun-21,114.22,115.70,113.50,114.80,2334372149
01-Jun-21,117.00,118.00,113.20,113.20,3621853664
31-May-21,112.50,114.89,112.50,114.78,2037167969
28-May-21,111.11,112.75,109.42,111.59,2796289676
27-May-21,110.80,112.09,109.77,110.99,6156584688
26-May-21,106.37,110.32,106.03,110.20,3057637685
25-May-21,110.28,110.89,106.78,107.05,2524171717
24-May-21,108.00,110.14,107.51,109.78,2105535914
21-May-21,111.11,111.25,108.50,109.40,3043139047
20-May-21,111.70,112.10,110.20,111.11,2323317940
19-May-21,112.10,112.78,109.84,112.25,3667067833
18-May-21,114.56,115.40,113.19,114.60,3097673136
17-May-21,111.50,113.82,111.17,113.46,2944269040
14-May-21,111.20,111.79,109.62,110.56,2837041967
13-May-21,112.00,114.22,110.72,112.49,3863269287
12-May-21,118.00,118.46,113.96,114.33,3676792710
11-May-21,113.98,118.72,113.32,118.72,3353042958
10-May-21,119.80,120.45,114.69,114.69,4568013219
07-May-21,116.54,116.55,114.19,115.45,2498604797
06-May-21,111.94,115.20,111.48,115.05,4345828409
05-May-21,111.99,112.82,110.39,110.71,2907378589
04-May-21,108.95,111.07,108.66,110.10,2286014278
03-May-21,109.70,110.35,108.26,108.46,2142276797
30-Apr-21,110.99,111.56,109.02,109.02,4057332018
29-Apr-21,112.19,112.95,110.89,111.95,2208657598
28-Apr-21,110.56,112.43,109.33,111.92,2294860134
27-Apr-21,108.88,110.60,108.52,110.12,2643696018
26-Apr-21,109.95,110.69,108.15,108.57,1831588722
23-Apr-21,107.15,108.10,106.46,107.99,1375024021
22-Apr-21,107.24,107.24,104.34,106.23,2096196259
20-Apr-21,107.95,108.35,105.02,106.16,2220400878
19-Apr-21,109.00,109.88,107.64,107.73,2528026295
16-Apr-21,108.64,109.11,107.50,108.67,1884600960
15-Apr-21,108.66,109.88,107.55,108.21,2099421510
14-Apr-21,103.97,107.78,103.77,107.00,4060001780
13-Apr-21,103.90,104.29,102.85,103.58,1821911797
12-Apr-21,102.90,103.63,102.21,103.40,1525954683
09-Apr-21,104.00,104.66,102.94,103.00,1954794134
08-Apr-21,104.94,105.30,104.12,104.50,2715103500
07-Apr-21,102.37,105.32,102.15,104.56,3413033232
06-Apr-21,103.80,104.56,102.05,102.05,2293013377
05-Apr-21,99.83,103.82,99.80,103.39,3670452972
01-Apr-21,98.50,98.86,96.13,97.39,1672958112
31-Mar-21,97.17,98.56,96.70,97.97,1833519874
30-Mar-21,97.91,98.50,96.58,97.07,1762031667
29-Mar-21,96.00,98.45,95.87,97.98,2532885018
26-Mar-21,93.74,95.73,93.39,95.53,2532488479
25-Mar-21,93.04,93.29,90.61,92.44,2181472755
24-Mar-21,92.00,94.64,91.81,93.15,2315851653
23-Mar-21,93.34,93.78,91.06,91.06,1895391841
22-Mar-21,93.52,93.84,91.85,93.21,1958475728
19-Mar-21,96.10,96.16,93.44,94.78,3652103986
18-Mar-21,97.70,98.27,95.53,96.16,1854408993
17-Mar-21,96.40,98.12,96.06,97.90,2080171640
16-Mar-21,97.04,97.84,96.02,96.51,1854552725
15-Mar-21,96.50,97.35,95.76,96.82,1934240523
12-Mar-21,99.00,99.44,96.71,97.40,2060407674
11-Mar-21,98.99,100.10,98.21,99.70,2605860500

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VALE3

cotações, gráficos e mais...