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

papéis
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
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
06/05/20240,30%0,1964,1864,2263,9564,70863M29.955
03/05/20240,11%0,0763,9964,1763,3564,421.512M41.795
02/05/20241,00%0,6363,9263,7063,2264,251.140M38.474
30/04/2024-0,95%-0,6163,2963,5062,9363,74986M42.427
29/04/20241,85%1,1663,9062,8862,8063,951.175M34.636
26/04/20240,84%0,5262,7462,6062,3563,16975M28.628
25/04/2024-2,11%-1,3462,2262,6861,9163,041.695M49.895
24/04/20241,24%0,7863,5663,5663,1564,091.602M51.966
23/04/2024-0,87%-0,5562,7862,6662,0163,091.451M42.796
22/04/2024-0,05%-0,0363,3363,0362,3063,581.714M49.385
19/04/20241,64%1,0263,3662,2462,0963,552.067M46.338
18/04/20240,37%0,2362,3462,6961,9162,721.243M46.998
17/04/20241,09%0,6762,1163,0461,9663,472.145M70.133
16/04/2024-0,89%-0,5561,4461,1360,7061,601.837M66.282
15/04/20240,58%0,3661,9962,3061,9662,851.781M56.832
12/04/2024-0,37%-0,2361,6362,8061,4163,381.606M58.055
11/04/20240,42%0,2661,8661,7961,3362,111.009M32.365
10/04/2024-1,52%-0,9561,6062,3361,4362,451.310M44.523
09/04/2024-0,67%-0,4262,5563,6362,0163,872.322M64.200
08/04/20245,46%3,2662,9761,1060,8063,132.507M13.555
05/04/2024-1,09%-0,6659,7160,2859,6160,48920M39.588
04/04/2024-1,11%-0,6860,3760,9060,1761,291.396M55.792
03/04/2024-1,44%-0,8961,0561,3760,5561,641.360M48.421
02/04/20241,18%0,7261,9461,3761,3062,471.400M48.541
01/04/20240,64%0,3961,2261,6061,0061,901.026M36.802
28/03/20240,38%0,2360,8360,6260,0761,091.118M33.077
27/03/20240,92%0,5560,6059,8059,6960,671.446M30.061
26/03/2024-1,27%-0,7760,0560,3159,5960,521.629M42.670
25/03/2024-0,21%-0,1360,8261,0260,6561,32638M23.692
22/03/2024-1,15%-0,7160,9561,5060,9361,56676M21.693
21/03/2024-0,24%-0,1561,6662,4361,5962,631.142M35.088
20/03/20240,67%0,4161,8161,4160,9261,821.118M36.660
19/03/20240,82%0,5061,4061,7361,3062,051.041M37.251
18/03/20241,91%1,1460,9060,4960,0161,001.297M41.712
15/03/2024-1,14%-0,6959,7660,1059,3660,243.402M58.762
14/03/2024-1,27%-0,7860,4561,1060,1761,141.820M60.041
13/03/20240,64%0,3961,2360,6060,2961,391.995M66.352
12/03/2024-4,88%-3,1260,8462,3660,6662,572.743M83.139
11/03/2024-3,11%-2,0563,9664,7863,7264,783.757M1.862
08/03/2024-0,77%-0,5166,0166,2065,9066,981.535M47.769
07/03/2024-0,34%-0,2366,5267,4666,4667,661.276M36.341
06/03/20241,37%0,9066,7566,2266,1767,082.236M51.179
05/03/2024-1,32%-0,8865,8566,0065,6066,291.611M59.316
04/03/2024-0,22%-0,1566,7366,9566,3967,20877M35.431
01/03/2024-0,16%-0,1166,8866,8966,3767,061.494M48.056
29/02/20240,37%0,2566,9966,5566,4967,481.388M37.167
28/02/2024-1,10%-0,7466,7466,8066,3367,221.357M42.920
27/02/20242,63%1,7367,4866,5066,3667,671.889M57.318
26/02/2024-2,42%-1,6365,7566,5465,4566,552.228M57.448
23/02/20240,24%0,1667,3868,2567,2469,072.867M69.103
22/02/20241,07%0,7167,2266,8466,8067,802.415M52.996
21/02/20240,76%0,5066,5165,6265,6066,631.351M39.997
20/02/2024-2,19%-1,4866,0166,1565,1966,362.920M77.087
19/02/2024-0,28%-0,1967,4967,0466,6467,59845M25.565
16/02/20243,31%2,1767,6866,4966,3468,322.750M62.651
15/02/2024-0,32%-0,2165,5165,5065,0465,871.137M45.583
14/02/2024-0,30%-0,2065,7265,9965,5166,14822M37.869
09/02/2024-0,44%-0,2965,9266,1065,3866,591.221M38.120
08/02/2024-0,88%-0,5966,2167,4965,9767,491.715M45.883
07/02/20240,19%0,1366,8066,8266,5067,061.327M40.101
06/02/20241,77%1,1666,6766,0765,7866,911.830M46.707
05/02/2024-0,86%-0,5765,5165,9065,3566,201.581M49.715
02/02/2024-2,03%-1,3766,0867,2665,9167,272.162M63.037
01/02/2024-0,46%-0,3167,4567,8767,1568,271.421M46.917
31/01/2024-1,48%-1,0267,7668,1067,7668,582.370M58.061
30/01/2024-0,56%-0,3968,7869,4067,8969,602.362M61.336
29/01/2024-0,47%-0,3369,1769,4968,2369,491.092M36.003
26/01/20241,67%1,1469,5067,9067,5069,811.893M55.520
25/01/2024-2,20%-1,5468,3670,0067,3670,413.279M76.987
24/01/20241,01%0,7069,9070,3069,7570,832.597M58.652
23/01/20242,06%1,4069,2068,9568,4569,772.348M60.032
22/01/2024-0,44%-0,3067,8067,5067,1167,981.579M46.044
19/01/2024-1,30%-0,9068,1069,5068,0569,514.112M64.822
18/01/2024-0,65%-0,4569,0070,2069,0070,402.118M54.151
17/01/2024-1,66%-1,1769,4570,2769,0070,462.999M74.223
16/01/2024-1,30%-0,9370,6271,6070,2671,791.600M51.554
15/01/2024-0,20%-0,1471,5571,2270,7071,70907M32.988
12/01/2024-1,27%-0,9271,6972,2071,6472,701.177M37.444
11/01/20240,53%0,3872,6172,4571,8572,911.469M45.869
10/01/2024-1,50%-1,1072,2372,7971,9572,791.543M48.632
09/01/2024-1,27%-0,9473,3374,1073,1574,161.120M36.539
08/01/2024-0,51%-0,3874,2773,9473,5174,561.703M42.115
05/01/2024-1,28%-0,9774,6575,0374,1275,051.572M39.316
04/01/2024--75,6276,4375,3676,641.420M34.765


*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