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
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
22/09/2020-3,65%-2,1957,8158,1457,1558,281.386M50.168
21/09/2020-2,69%-1,6660,0061,0559,4461,393.186M75.084
18/09/2020-0,68%-0,4261,6662,4861,6663,102.062M64.057
17/09/20201,82%1,1162,0860,4060,1162,421.932M60.999
16/09/2020-2,60%-1,6360,9762,3260,6562,501.763M57.752
15/09/20201,11%0,6962,6062,7162,1563,652.050M60.695
14/09/2020-0,06%-0,0461,9162,8061,3863,352.214M51.697
11/09/20205,84%3,4261,9560,0559,8462,302.826M85.490
10/09/2020-2,45%-1,4758,5360,0058,3260,201.147M44.835
09/09/20201,23%0,7360,0059,9059,3760,33986M38.132
08/09/2020-2,02%-1,2259,2759,5958,9159,76869M33.796
04/09/20201,97%1,1760,4959,7158,7060,501.595M51.316
03/09/2020-3,26%-2,0059,3260,0058,8560,552.147M81.190
02/09/2020-0,71%-0,4461,3261,9060,3262,341.329M52.169
01/09/20203,49%2,0861,7660,2960,2061,791.484M52.877
31/08/2020-2,32%-1,4259,6861,1059,6861,151.874M47.773
28/08/20200,51%0,3161,1061,1860,6361,70921M43.347
27/08/2020-1,55%-0,9660,7961,6960,3362,181.110M47.934
26/08/20200,21%0,1361,7561,6661,2462,351.476M65.311
25/08/2020-2,13%-1,3461,6262,8061,0562,841.453M56.226
24/08/20201,22%0,7662,9662,9462,2463,131.126M55.575
21/08/2020-1,19%-0,7562,2062,4161,5162,791.693M56.095
20/08/20200,90%0,5662,9561,8261,6763,501.623M65.860
19/08/2020-1,06%-0,6762,3963,4162,3363,881.484M58.747
18/08/20201,33%0,8363,0663,3062,8563,702.041M73.968
17/08/20201,43%0,8862,2361,7861,1562,602.655M66.044
14/08/20201,66%1,0061,3560,3560,3061,431.088M51.483
13/08/2020-1,87%-1,1560,3561,4060,1162,161.516M71.552
12/08/20202,02%1,2261,5060,8860,5862,291.825M71.378
11/08/2020-3,09%-1,9260,2862,7960,1662,821.463M58.253
10/08/20202,89%1,7562,2060,7060,4162,201.802M53.169
07/08/2020-2,23%-1,3860,4561,3959,7861,391.722M60.879
06/08/2020-0,58%-0,3661,8362,6261,2862,881.395M57.838
05/08/20202,45%1,4962,1961,9061,8562,902.306M79.345
04/08/20200,73%0,4460,7060,2659,3660,8410.996M75.778
03/08/2020-0,74%-0,4560,2661,8660,2662,672.205M69.051
31/07/2020-0,91%-0,5660,7161,1060,5062,211.603M58.534
30/07/2020-2,67%-1,6861,2762,3060,6562,371.978M61.039
29/07/20204,33%2,6162,9561,2160,8562,951.832M61.577
28/07/2020-1,68%-1,0360,3460,7060,2061,161.315M43.372
27/07/20204,73%2,7761,3759,1058,9861,632.129M58.895
24/07/2020-0,42%-0,2558,6058,5757,8258,851.315M52.086
23/07/2020-0,66%-0,3958,8559,9058,6460,161.025M45.258
22/07/2020-0,77%-0,4659,2459,9358,8060,251.166M53.541
21/07/2020-1,81%-1,1059,7060,4459,2760,481.733M72.161
20/07/2020-0,39%-0,2460,8061,1260,3561,491.006M39.930
17/07/20201,53%0,9261,0460,5060,3261,251.150M51.010
16/07/2020-2,70%-1,6760,1261,3059,8561,691.379M64.836
15/07/20200,15%0,0961,7962,3060,3962,931.832M77.164
14/07/20207,03%4,0561,7057,9257,9061,973.160M98.304
13/07/20201,19%0,6857,6557,7357,6559,221.683M60.781
10/07/20200,97%0,5556,9756,5256,1657,30839M37.478
09/07/2020-1,57%-0,9056,4257,5256,0657,681.120M36.609
08/07/20201,69%0,9557,3256,9055,7957,721.866M60.776
07/07/2020-0,35%-0,2056,3756,7456,1056,98768M43.758
06/07/2020--56,5756,0955,5956,741.329M44.719


*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