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
25/01/2022	0,23%	0,19	84,06	84,06	83,05	85,05	1.889M	68.318
24/01/2022	-1,22%	-1,04	83,87	83,70	82,08	83,96	2.412M	94.360
21/01/2022	-2,08%	-1,80	84,91	86,47	84,34	86,73	2.830M	83.402
20/01/2022	-1,70%	-1,50	86,71	88,80	86,64	88,97	1.994M	71.741
19/01/2022	2,20%	1,90	88,21	88,48	87,88	89,00	2.590M	91.914
18/01/2022	2,45%	2,06	86,31	84,58	84,48	86,88	2.073M	74.586
17/01/2022	-0,52%	-0,44	84,25	84,00	84,00	84,60	817M	36.709
14/01/2022	0,58%	0,49	84,69	83,72	82,91	84,93	1.780M	65.238
13/01/2022	-1,52%	-1,30	84,20	84,84	83,70	85,23	1.954M	65.735
12/01/2022	1,09%	0,92	85,50	86,49	84,93	86,58	2.344M	86.852
11/01/2022	1,90%	1,58	84,58	83,48	83,31	85,15	2.398M	77.435

10/01/2022	-1,19%	-1,00	83,00	82,49	82,30	84,27	2.084M	80.858
07/01/2022	5,82%	4,62	84,00	80,40	79,79	84,00	2.893M	91.988
06/01/2022	2,02%	1,57	79,38	78,64	78,31	80,35	1.755M	69.455
05/01/2022	0,95%	0,73	77,81	77,37	77,13	78,68	1.716M	70.951
04/01/2022	-1,18%	-0,92	77,08	78,51	76,90	79,07	1.412M	64.998
03/01/2022	0,05%	0,04	78,00	79,00	78,00	79,97	1.462M	74.000
30/12/2021	0,92%	0,71	77,96	77,99	77,61	78,98	2.079M	56.646
29/12/2021	0,59%	0,45	77,25	76,38	76,35	77,98	937M	45.876
28/12/2021	-2,72%	-2,15	76,80	78,51	76,57	78,53	1.459M	68.568
27/12/2021	-0,25%	-0,20	78,95	78,87	78,26	79,45	898M	41.718
23/12/2021	-0,96%	-0,77	79,15	79,95	78,80	80,06	1.041M	38.100
22/12/2021	-0,52%	-0,42	79,92	79,89	78,58	80,15	1.485M	51.684
21/12/2021	2,63%	2,06	80,34	79,80	79,15	80,39	1.564M	58.829
20/12/2021	-1,12%	-0,89	78,28	78,00	77,28	78,90	1.500M	65.575
17/12/2021	-1,58%	-1,27	79,17	79,90	79,07	80,67	3.149M	87.503
16/12/2021	3,91%	3,03	80,44	79,00	78,46	80,46	2.401M	93.074
15/12/2021	-0,57%	-0,44	77,41	78,08	76,20	78,18	1.705M	74.844
14/12/2021	-0,01%	-0,01	77,85	78,52	77,23	78,89	1.645M	66.772
13/12/2021	2,92%	2,21	77,86	77,50	77,39	78,73	2.476M	82.614
10/12/2021	0,63%	0,47	75,65	75,50	74,84	76,20	1.269M	57.809
09/12/2021	-0,77%	-0,58	75,18	74,89	74,45	75,95	1.272M	50.785
08/12/2021	-0,75%	-0,57	75,76	76,99	74,98	76,99	1.839M	71.409
07/12/2021	0,74%	0,56	76,33	78,28	76,10	79,81	2.884M	97.247
06/12/2021	5,43%	3,90	75,77	72,87	71,96	75,99	2.155M	74.546
03/12/2021	-2,20%	-1,62	71,87	73,09	71,00	74,34	2.486M	91.116
02/12/2021	4,64%	3,26	73,49	70,97	70,11	73,56	1.798M	76.102
01/12/2021	0,40%	0,28	70,23	71,30	69,97	71,95	2.002M	80.962
30/11/2021	0,65%	0,45	69,95	69,00	68,69	71,47	2.979M	99.065
29/11/2021	1,25%	0,86	69,50	70,28	69,16	70,60	1.268M	68.404
26/11/2021	-2,64%	-1,86	68,64	67,50	67,50	69,36	1.547M	67.247
25/11/2021	-0,68%	-0,48	70,50	71,29	69,80	71,29	1.209M	52.869
24/11/2021	2,32%	1,61	70,98	70,11	69,51	70,98	1.462M	60.426
23/11/2021	2,63%	1,78	69,37	70,61	69,21	71,97	2.132M	89.333
22/11/2021	5,56%	3,56	67,59	65,55	65,15	69,02	3.028M	97.636
19/11/2021	2,73%	1,70	64,03	63,27	62,81	64,80	1.718M	66.716
18/11/2021	-4,11%	-2,67	62,33	64,21	61,85	64,65	3.224M	4.878
17/11/2021	-2,01%	-1,33	65,00	66,99	65,00	67,71	1.682M	59.986
16/11/2021	-2,88%	-1,97	66,33	68,00	66,19	68,07	1.150M	53.752
12/11/2021	0,43%	0,29	68,30	67,18	67,01	69,59	1.683M	67.827
11/11/2021	3,53%	2,32	68,01	68,46	67,60	69,26	1.970M	81.315
10/11/2021	-0,38%	-0,25	65,69	64,61	64,40	66,28	1.473M	59.394
09/11/2021	-2,46%	-1,66	65,94	67,25	65,23	67,30	1.385M	63.370
08/11/2021	5,44%	3,49	67,60	64,40	64,33	68,15	1.852M	82.674
05/11/2021	-2,97%	-1,96	64,11	66,43	64,00	66,66	2.325M	5.200
04/11/2021	-1,14%	-0,76	66,07	66,89	65,62	67,62	1.997M	80.801
03/11/2021	-7,59%	-5,49	66,83	70,60	66,61	70,90	5.251M	45.308
01/11/2021	0,99%	0,71	72,32	72,00	71,15	72,86	1.417M	54.386
29/10/2021	-2,84%	-2,09	71,61	73,02	71,02	73,16	2.180M	78.086
28/10/2021	-1,01%	-0,75	73,70	74,45	73,55	74,68	1.682M	60.512
27/10/2021	-2,27%	-1,73	74,45	75,98	74,45	76,73	1.519M	62.465
26/10/2021	-1,06%	-0,82	76,18	77,01	76,07	77,07	1.276M	49.145
25/10/2021	1,21%	0,92	77,00	77,20	76,37	77,57	1.381M	62.237
22/10/2021	1,22%	0,92	76,08	74,67	74,64	77,10	2.682M	17.154
21/10/2021	-1,64%	-1,25	75,16	74,50	72,95	75,16	2.783M	98.693
20/10/2021	-3,28%	-2,59	76,41	78,37	76,28	78,37	2.122M	83.079
19/10/2021	-1,15%	-0,92	79,00	79,72	78,81	80,24	1.649M	72.441
18/10/2021	-0,94%	-0,76	79,92	79,91	78,48	80,40	1.660M	62.080
15/10/2021	1,87%	1,48	80,68	79,49	79,30	80,95	2.166M	65.713
14/10/2021	0,00%	0,00	79,20	79,99	79,13	80,24	1.913M	73.847
13/10/2021	-2,96%	-2,42	79,20	80,80	79,17	80,80	2.555M	92.740
11/10/2021	2,22%	1,77	81,62	81,90	80,74	83,10	2.326M	84.017
08/10/2021	0,62%	0,49	79,85	81,46	79,59	81,84	2.995M	80.289
07/10/2021	2,98%	2,30	79,36	78,34	77,71	80,37	2.631M	89.636
06/10/2021	2,82%	2,11	77,06	74,06	73,92	77,27	2.071M	74.020
05/10/2021	-0,72%	-0,54	74,95	75,99	74,95	76,10	1.652M	70.654
04/10/2021	-0,93%	-0,71	75,49	76,59	75,44	77,00	1.910M	68.200
01/10/2021	-0,05%	-0,04	76,20	76,75	75,68	77,31	1.770M	65.851
30/09/2021	0,58%	0,44	76,24	77,40	75,73	78,34	3.020M	89.557
29/09/2021	1,27%	0,95	75,80	75,77	74,85	76,80	3.021M	88.894
28/09/2021	-5,01%	-3,95	74,85	77,48	74,56	77,80	2.721M	96.496
27/09/2021	1,43%	1,11	78,80	78,60	76,50	79,33	3.008M	86.827
24/09/2021	-1,55%	-1,22	77,69	78,29	77,00	78,79	2.074M	74.207
23/09/2021	-9,41%	-8,20	78,91	79,20	77,62	80,34	3.750M	17.709
22/09/2021	3,55%	2,99	87,11	88,10	86,51	89,48	5.461M	43.917
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	-	-	115,12	116,26	114,44	116,43	2.247M	62.859

Date,Open,High,Low,Close,Volume
25-Jan-22,84.06,85.05,83.05,84.06,1888917451
24-Jan-22,83.70,83.96,82.08,83.87,2412433881
21-Jan-22,86.47,86.73,84.34,84.91,2830005220
20-Jan-22,88.80,88.97,86.64,86.71,1993928950
19-Jan-22,88.48,89.00,87.88,88.21,2590272918
18-Jan-22,84.58,86.88,84.48,86.31,2073114513
17-Jan-22,84.00,84.60,84.00,84.25,816637603
14-Jan-22,83.72,84.93,82.91,84.69,1779526167
13-Jan-22,84.84,85.23,83.70,84.20,1953844601
12-Jan-22,86.49,86.58,84.93,85.50,2343640024
11-Jan-22,83.48,85.15,83.31,84.58,2398344526
10-Jan-22,82.49,84.27,82.30,83.00,2083872689
07-Jan-22,80.40,84.00,79.79,84.00,2893194149
06-Jan-22,78.64,80.35,78.31,79.38,1755365619
05-Jan-22,77.37,78.68,77.13,77.81,1716007602
04-Jan-22,78.51,79.07,76.90,77.08,1411613046
03-Jan-22,79.00,79.97,78.00,78.00,1461746493
30-Dec-21,77.99,78.98,77.61,77.96,2079147660
29-Dec-21,76.38,77.98,76.35,77.25,936898903
28-Dec-21,78.51,78.53,76.57,76.80,1458896743
27-Dec-21,78.87,79.45,78.26,78.95,897996902
23-Dec-21,79.95,80.06,78.80,79.15,1041248109
22-Dec-21,79.89,80.15,78.58,79.92,1484995654
21-Dec-21,79.80,80.39,79.15,80.34,1564221319
20-Dec-21,78.00,78.90,77.28,78.28,1499868115
17-Dec-21,79.90,80.67,79.07,79.17,3148579121
16-Dec-21,79.00,80.46,78.46,80.44,2400807717
15-Dec-21,78.08,78.18,76.20,77.41,1705418124
14-Dec-21,78.52,78.89,77.23,77.85,1644633843
13-Dec-21,77.50,78.73,77.39,77.86,2475941571
10-Dec-21,75.50,76.20,74.84,75.65,1269014654
09-Dec-21,74.89,75.95,74.45,75.18,1272486190
08-Dec-21,76.99,76.99,74.98,75.76,1839107918
07-Dec-21,78.28,79.81,76.10,76.33,2884479162
06-Dec-21,72.87,75.99,71.96,75.77,2155191182
03-Dec-21,73.09,74.34,71.00,71.87,2485819340
02-Dec-21,70.97,73.56,70.11,73.49,1798075260
01-Dec-21,71.30,71.95,69.97,70.23,2001717637
30-Nov-21,69.00,71.47,68.69,69.95,2978930384
29-Nov-21,70.28,70.60,69.16,69.50,1267518433
26-Nov-21,67.50,69.36,67.50,68.64,1546845731
25-Nov-21,71.29,71.29,69.80,70.50,1209203416
24-Nov-21,70.11,70.98,69.51,70.98,1462072285
23-Nov-21,70.61,71.97,69.21,69.37,2132403047
22-Nov-21,65.55,69.02,65.15,67.59,3027526267
19-Nov-21,63.27,64.80,62.81,64.03,1717664671
18-Nov-21,64.21,64.65,61.85,62.33,3224038065
17-Nov-21,66.99,67.71,65.00,65.00,1681884693
16-Nov-21,68.00,68.07,66.19,66.33,1149578586
12-Nov-21,67.18,69.59,67.01,68.30,1682834774
11-Nov-21,68.46,69.26,67.60,68.01,1969625859
10-Nov-21,64.61,66.28,64.40,65.69,1472973161
09-Nov-21,67.25,67.30,65.23,65.94,1384566542
08-Nov-21,64.40,68.15,64.33,67.60,1852197905
05-Nov-21,66.43,66.66,64.00,64.11,2324604975
04-Nov-21,66.89,67.62,65.62,66.07,1997128323
03-Nov-21,70.60,70.90,66.61,66.83,5251022664
01-Nov-21,72.00,72.86,71.15,72.32,1416683698
29-Oct-21,73.02,73.16,71.02,71.61,2180003425
28-Oct-21,74.45,74.68,73.55,73.70,1681827629
27-Oct-21,75.98,76.73,74.45,74.45,1518815197
26-Oct-21,77.01,77.07,76.07,76.18,1275844236
25-Oct-21,77.20,77.57,76.37,77.00,1380724043
22-Oct-21,74.67,77.10,74.64,76.08,2681703231
21-Oct-21,74.50,75.16,72.95,75.16,2783080600
20-Oct-21,78.37,78.37,76.28,76.41,2122231609
19-Oct-21,79.72,80.24,78.81,79.00,1648666120
18-Oct-21,79.91,80.40,78.48,79.92,1659865990
15-Oct-21,79.49,80.95,79.30,80.68,2166085545
14-Oct-21,79.99,80.24,79.13,79.20,1913115680
13-Oct-21,80.80,80.80,79.17,79.20,2555290865
11-Oct-21,81.90,83.10,80.74,81.62,2325803709
08-Oct-21,81.46,81.84,79.59,79.85,2995193429
07-Oct-21,78.34,80.37,77.71,79.36,2630732885
06-Oct-21,74.06,77.27,73.92,77.06,2071355018
05-Oct-21,75.99,76.10,74.95,74.95,1652390897
04-Oct-21,76.59,77.00,75.44,75.49,1910166988
01-Oct-21,76.75,77.31,75.68,76.20,1770370559
30-Sep-21,77.40,78.34,75.73,76.24,3019625259
29-Sep-21,75.77,76.80,74.85,75.80,3020961428
28-Sep-21,77.48,77.80,74.56,74.85,2720991268
27-Sep-21,78.60,79.33,76.50,78.80,3008487850
24-Sep-21,78.29,78.79,77.00,77.69,2074457156
23-Sep-21,79.20,80.34,77.62,78.91,3749772943
22-Sep-21,88.10,89.48,86.51,87.11,5461384874
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

*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...