papéis
login
mais

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
09/04/2021-1,44%-1,50103,00104,00102,94104,661.955M57.080
08/04/2021-0,06%-0,06104,50104,94104,12105,302.715M49.968
07/04/20212,46%2,51104,56102,37102,15105,323.413M67.026
06/04/2021-1,30%-1,34102,05103,80102,05104,562.293M58.665
05/04/20216,16%6,00103,3999,8399,80103,823.670M83.055
01/04/2021-0,59%-0,5897,3998,5096,1398,861.673M43.898
31/03/20210,93%0,9097,9797,1796,7098,561.834M43.911
30/03/2021-0,93%-0,9197,0797,9196,5898,501.762M55.002
29/03/20212,56%2,4597,9896,0095,8798,452.533M75.530
26/03/20213,34%3,0995,5393,7493,3995,732.532M58.395
25/03/2021-0,76%-0,7192,4493,0490,6193,292.181M61.088
24/03/20212,30%2,0993,1592,0091,8194,642.316M65.090
23/03/2021-2,31%-2,1591,0693,3491,0693,781.895M53.673
22/03/2021-1,66%-1,5793,2193,5291,8593,841.958M57.637
19/03/2021-1,44%-1,3894,7896,1093,4496,163.652M72.025
18/03/2021-1,78%-1,7496,1697,7095,5398,271.854M52.808
17/03/20211,44%1,3997,9096,4096,0698,122.080M58.879
16/03/2021-0,32%-0,3196,5197,0496,0297,841.855M55.592
15/03/2021-0,60%-0,5896,8296,5095,7697,351.934M47.809
12/03/2021-2,31%-2,3097,4099,0096,7199,442.060M48.460
11/03/20212,62%2,5599,7098,9998,21100,102.606M64.299
10/03/2021-1,54%-1,5297,1597,5095,7297,843.031M83.348
09/03/2021-1,00%-1,0098,6797,5095,8899,313.966M3.977
08/03/2021-0,54%-0,5499,6799,2098,90101,933.993M70
05/03/20211,37%1,35100,2194,7293,93100,604.575M11.861
04/03/2021-1,48%-1,4998,8699,4097,52101,494.813M6.174
03/03/2021-1,23%-1,25100,35102,0099,65104,004.194M21.905
02/03/20213,07%3,03101,6097,5094,94102,184.745M20.921
01/03/20214,28%4,0598,5796,0095,3699,333.205M75.381
26/02/2021-1,24%-1,1994,5296,5594,0297,704.081M6.641
25/02/2021-2,27%-2,2295,7198,7095,0298,952.382M66.484
24/02/20211,01%0,9897,9397,1395,8698,212.125M62.033
23/02/20211,68%1,6096,9596,5993,3197,353.425M96.966
22/02/2021-2,48%-2,4295,3596,5094,0498,524.813M24.212
19/02/20210,38%0,3797,7797,2196,3398,852.444M67.566
18/02/20211,09%1,0597,4097,3696,0298,403.213M81.482
17/02/20212,62%2,4696,3596,0195,1996,722.809M50.359
12/02/20210,85%0,7993,8993,1292,2094,141.380M40.226
11/02/2021-1,69%-1,6093,1095,4793,1095,471.861M44.547
10/02/20210,48%0,4594,7094,6694,3895,673.829M69.240
09/02/20210,26%0,2494,2594,6092,3295,223.034M62.036
08/02/20211,42%1,3294,0192,9792,4594,912.646M68.427
05/02/20213,81%3,4092,6990,2089,5592,772.482M61.879
04/02/2021-1,26%-1,1489,2991,9589,0992,872.706M72.771
03/02/20213,16%2,7790,4388,8588,6091,423.095M67.173
02/02/2021-3,96%-3,6187,6690,1887,5190,583.046M86.672
01/02/20213,77%3,3291,2790,0188,5891,272.445M61.190
29/01/2021-3,46%-3,1587,9589,9987,7990,852.805M69.440
28/01/20212,13%1,9091,1088,2088,1091,353.213M81.647
27/01/2021-2,78%-2,5589,2090,3988,2091,182.907M84.142
26/01/2021-1,52%-1,4291,7592,9991,3694,162.307M61.818
22/01/2021-0,20%-0,1993,1791,9990,9993,812.384M58.336
21/01/20211,13%1,0493,3692,3092,1496,102.435M74.048
20/01/2021-1,85%-1,7492,3295,0090,8395,141.894M62.004
19/01/2021-0,27%-0,2594,0694,5091,9094,572.529M70.367
18/01/20210,81%0,7694,3193,9093,5595,642.145M61.157
15/01/2021-4,35%-4,2593,5596,5893,2097,202.990M70.123
14/01/20211,64%1,5897,8097,2296,7098,862.030M56.628
13/01/2021-2,99%-2,9796,2298,8795,7498,923.064M83.267
12/01/2021-2,74%-2,7999,19102,5099,18102,622.874M75.951
11/01/2021-0,02%-0,02101,98100,2599,70101,982.969M67.792
08/01/2021-0,31%-0,32102,00103,0198,20103,355.903M26.907
07/01/20217,02%6,71102,3296,6196,61102,537.423M11.326
06/01/20212,81%2,6195,6194,9894,4096,355.138M92.604
05/01/20211,68%1,5493,0091,4690,5293,003.146M97.689
04/01/20214,59%4,0191,4689,3588,8591,483.430M84.251
30/12/20200,44%0,3887,4587,1986,6587,592.629M48.270
29/12/2020-0,27%-0,2487,0787,9786,5188,201.720M51.196
28/12/2020-0,06%-0,0587,3187,7987,0888,582.286M52.226
23/12/20200,48%0,4287,3686,5386,4087,531.542M40.027
22/12/20200,09%0,0886,9486,8685,4386,991.997M46.542
21/12/2020-1,07%-0,9486,8686,1584,7887,402.759M65.825
18/12/20200,69%0,6087,8087,6287,4388,382.097M45.430
17/12/20201,14%0,9887,2086,5086,1787,951.864M57.908
16/12/20202,04%1,7286,2284,9084,3686,231.968M58.160
15/12/20201,14%0,9584,5084,1684,0185,381.590M45.491
14/12/2020-1,54%-1,3183,5585,2082,9585,221.754M55.036
11/12/2020-0,16%-0,1484,8684,6284,4085,282.131M66.243
10/12/20202,78%2,3085,0083,6583,2085,223.481M85.599
09/12/2020-0,24%-0,2082,7083,1082,2283,832.231M59.738
08/12/2020-0,06%-0,0582,9082,9781,6683,302.362M62.188
07/12/20201,18%0,9782,9582,4281,6782,992.258M57.050
04/12/20203,82%3,0281,9880,1080,1082,683.987M7.129
03/12/2020-1,10%-0,8878,9681,0078,6181,052.798M81.231
02/12/2020-1,74%-1,4179,8480,9077,3181,254.264M13.983
01/12/20204,17%3,2581,2579,8379,2581,504.952M25.314
30/11/2020-0,56%-0,4478,0078,8577,1279,363.788M84.606
27/11/20202,44%1,8778,4477,0076,7778,783.820M4.749
26/11/20201,42%1,0776,5775,4275,4076,601.550M48.410
25/11/20200,94%0,7075,5073,8073,6175,902.719M92.202
24/11/20204,92%3,5174,8071,0570,1874,893.475M6.155
23/11/20204,16%2,8571,2968,8168,5071,322.714M73.741
20/11/20201,06%0,7268,4467,9367,4568,441.568M49.768
19/11/20201,91%1,2767,7266,7166,4767,721.738M58.087
18/11/2020-0,78%-0,5266,4566,9966,0767,391.522M54.440
17/11/20203,16%2,0566,9764,8064,8068,104.176M21.001
16/11/20202,64%1,6764,9263,5062,9765,345.834M90.385
13/11/20200,93%0,5863,2562,7362,6163,551.583M56.378
12/11/2020-1,46%-0,9362,6763,5762,4663,771.494M57.045
11/11/20200,70%0,4463,6063,1863,0063,921.643M61.494
10/11/2020-0,05%-0,0363,1663,2462,6963,593.412M88.251
09/11/20200,00%0,0063,1964,1562,8764,272.394M70.578
06/11/20201,02%0,6463,1962,3862,3463,961.677M64.893
05/11/20201,58%0,9762,5562,3061,4563,061.597M69.650
04/11/2020-2,78%-1,7661,5863,2861,4563,281.733M61.044
03/11/20204,61%2,7963,3461,9061,2263,342.053M71.852
30/10/2020-2,37%-1,4760,5561,8060,0162,411.676M61.039
29/10/20202,92%1,7662,0260,9759,7962,242.333M88.592
28/10/2020-3,63%-2,2760,2661,9560,2562,071.441M59.204
27/10/20200,05%0,0362,5362,5062,0662,901.136M48.720
26/10/2020-1,50%-0,9562,5062,9062,0163,451.142M46.174
23/10/20200,55%0,3563,4562,6262,2263,891.532M54.309
22/10/20200,40%0,2563,1063,1162,4463,492.025M49.308
21/10/20201,63%1,0162,8561,6561,6063,211.348M59.037
20/10/2020-0,18%-0,1161,8461,7861,3362,291.564M54.133
19/10/2020-0,47%-0,2961,9562,7361,9563,181.823M51.233
16/10/2020-0,37%-0,2362,2462,7062,2463,10994M49.507
15/10/2020-0,84%-0,5362,4762,4161,9862,861.020M44.133
14/10/20201,38%0,8663,0062,0862,0463,291.395M53.006
13/10/20200,88%0,5462,1461,2761,0362,641.152M43.088
09/10/20200,51%0,3161,6061,6960,8561,941.295M52.922
08/10/20201,86%1,1261,2960,3560,0661,491.353M64.181
07/10/20202,64%1,5560,1759,1458,9660,761.635M72.140
06/10/2020-1,63%-0,9758,6260,0158,2160,281.296M45.854
05/10/20202,18%1,2759,5958,9058,7559,841.064M52.128
02/10/2020-0,92%-0,5458,3258,6158,1159,441.390M54.213
01/10/2020-0,42%-0,2558,8659,5358,0259,851.340M43.594
30/09/20201,30%0,7659,1159,2158,7560,271.544M49.823
29/09/2020-0,73%-0,4358,3558,7358,3559,961.546M50.045
28/09/2020-0,79%-0,4758,7859,9458,7060,241.796M62.028
25/09/20201,01%0,5959,2558,3558,2059,451.625M38.572
24/09/2020-0,74%-0,4458,6659,6958,4459,781.867M61.825
23/09/20202,23%1,2959,1057,6757,0659,612.189M69.535
22/09/2020--57,8158,1457,1558,281.386M50.168


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito