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
28/08/2025	0,04%	0,02	55,40	56,00	55,33	56,19	1.229M	34.416
27/08/2025	-0,05%	-0,03	55,38	55,22	55,12	55,53	486M	14.403
26/08/2025	0,89%	0,49	55,41	54,82	54,68	55,41	1.042M	20.575
25/08/2025	0,24%	0,13	54,92	55,17	54,74	55,40	573M	18.737
22/08/2025	2,51%	1,34	54,79	53,43	53,31	54,89	1.130M	33.717
21/08/2025	0,85%	0,45	53,45	53,02	52,95	53,53	576M	19.456
20/08/2025	-0,45%	-0,24	53,00	52,90	52,86	53,27	514M	23.227

19/08/2025	0,08%	0,04	53,24	53,51	53,00	53,68	944M	28.077
18/08/2025	-0,23%	-0,12	53,20	53,10	53,03	53,71	679M	25.965
15/08/2025	-0,19%	-0,10	53,32	53,46	53,00	53,58	1.821M	26.677
14/08/2025	-1,24%	-0,67	53,42	53,55	53,08	53,61	2.283M	26.997
13/08/2025	-3,26%	-1,82	54,09	54,30	53,94	54,50	1.070M	31.888
12/08/2025	1,05%	0,58	55,91	55,95	55,70	56,17	1.447M	48.578
11/08/2025	-0,11%	-0,06	55,33	55,48	55,30	55,99	1.238M	33.306
08/08/2025	2,37%	1,28	55,39	54,20	54,19	55,70	1.336M	37.909
07/08/2025	0,63%	0,34	54,11	54,10	53,90	54,49	1.101M	33.683
06/08/2025	-0,63%	-0,34	53,77	54,51	53,73	54,61	970M	24.146
05/08/2025	-0,13%	-0,07	54,11	54,17	54,11	54,97	1.145M	25.391
04/08/2025	0,80%	0,43	54,18	54,39	53,81	54,40	875M	23.580
01/08/2025	0,54%	0,29	53,75	54,24	53,57	54,90	2.194M	49.226
31/07/2025	-0,71%	-0,38	53,46	53,01	52,37	53,62	1.106M	27.180
30/07/2025	-1,79%	-0,98	53,84	54,32	53,33	54,69	1.922M	43.032
29/07/2025	-0,62%	-0,34	54,82	55,55	54,77	55,70	807M	24.202
28/07/2025	-0,97%	-0,54	55,16	54,94	54,64	55,32	1.054M	22.196
25/07/2025	-1,47%	-0,83	55,70	56,18	55,27	56,28	1.217M	28.118
24/07/2025	-1,55%	-0,89	56,53	56,94	56,29	57,29	1.226M	30.813
23/07/2025	-0,14%	-0,08	57,42	57,45	57,00	57,90	1.029M	32.164
22/07/2025	2,59%	1,45	57,50	56,95	56,91	57,97	2.354M	62.583
21/07/2025	2,73%	1,49	56,05	55,45	55,34	56,82	2.274M	83.572
18/07/2025	0,48%	0,26	54,56	54,05	53,97	54,78	1.293M	23.562
17/07/2025	-0,18%	-0,10	54,30	54,40	54,12	54,79	1.103M	31.277
16/07/2025	0,91%	0,49	54,40	54,10	53,91	54,52	1.432M	33.473
15/07/2025	-2,62%	-1,45	53,91	54,93	53,52	55,36	1.352M	55.311
14/07/2025	-1,14%	-0,64	55,36	55,86	54,87	55,91	837M	32.167
11/07/2025	1,30%	0,72	56,00	55,20	55,01	56,22	1.022M	29.732
10/07/2025	2,29%	1,24	55,28	55,34	55,20	57,12	2.612M	91.575
09/07/2025	-0,99%	-0,54	54,04	54,70	53,75	54,70	660M	26.029
08/07/2025	0,35%	0,19	54,58	54,52	54,36	55,59	1.461M	36.870
07/07/2025	-1,47%	-0,81	54,39	55,05	54,20	55,18	719M	25.659
04/07/2025	0,29%	0,16	55,20	55,03	54,75	55,20	300M	15.355
03/07/2025	-0,47%	-0,26	55,04	55,50	54,82	55,88	1.009M	34.868
02/07/2025	3,64%	1,94	55,30	53,81	53,80	55,70	3.483M	6.944
01/07/2025	0,68%	0,36	53,36	52,60	52,50	53,71	1.162M	35.066
27/06/2025	1,92%	1,00	53,00	52,19	51,91	53,09	1.371M	44.980
26/06/2025	3,01%	1,52	52,00	50,84	50,84	52,30	2.101M	47.536
25/06/2025	-0,12%	-0,06	50,48	50,25	49,72	50,60	1.172M	36.912
24/06/2025	-0,02%	-0,01	50,54	50,74	50,14	50,75	937M	32.950
23/06/2025	1,26%	0,63	50,55	50,02	49,83	50,55	867M	43.276
20/06/2025	-2,58%	-1,32	49,92	51,24	49,92	51,28	2.004M	56.420
18/06/2025	-0,33%	-0,17	51,24	51,41	51,08	51,73	1.054M	43.830
17/06/2025	-4,50%	-2,42	51,41	53,63	51,38	53,89	2.273M	62.344
16/06/2025	3,26%	1,70	53,83	52,31	52,31	54,05	2.213M	68.551
13/06/2025	-1,33%	-0,70	52,13	52,07	51,96	52,51	692M	27.110
12/06/2025	-0,66%	-0,35	52,83	52,90	52,47	53,04	588M	20.350
11/06/2025	-0,88%	-0,47	53,18	53,81	52,99	53,81	726M	28.639
10/06/2025	0,68%	0,36	53,65	53,30	53,11	53,87	1.013M	23.635
09/06/2025	0,59%	0,31	53,29	52,89	52,62	53,29	691M	20.609
06/06/2025	0,13%	0,07	52,98	53,15	52,71	53,47	881M	26.079
05/06/2025	0,27%	0,14	52,91	53,00	52,87	53,66	671M	23.678
04/06/2025	0,46%	0,24	52,77	52,62	52,62	53,33	621M	23.153
03/06/2025	-0,06%	-0,03	52,53	51,93	51,87	52,64	670M	27.636
02/06/2025	0,88%	0,46	52,56	52,58	52,26	52,75	1.013M	26.447
30/05/2025	-2,53%	-1,35	52,10	53,35	52,05	53,39	1.482M	45.509
29/05/2025	0,07%	0,04	53,45	53,73	53,33	53,88	548M	26.479
28/05/2025	-0,80%	-0,43	53,41	53,74	53,19	53,79	946M	34.562
27/05/2025	-0,31%	-0,17	53,84	54,00	53,62	54,21	966M	35.080
26/05/2025	-0,57%	-0,31	54,01	53,94	53,80	54,09	388M	15.352
23/05/2025	0,17%	0,09	54,32	54,00	53,59	54,44	798M	32.342
22/05/2025	-0,75%	-0,41	54,23	54,62	53,97	54,64	1.002M	42.721
21/05/2025	-1,28%	-0,71	54,64	55,15	54,44	55,30	795M	25.502
20/05/2025	0,02%	0,01	55,35	55,33	55,09	55,53	581M	26.929
19/05/2025	-0,27%	-0,15	55,34	55,00	54,87	55,50	800M	22.412
16/05/2025	0,07%	0,04	55,49	55,20	54,81	55,67	1.003M	26.061
15/05/2025	1,00%	0,55	55,45	55,00	54,84	55,65	773M	23.193
14/05/2025	-0,49%	-0,27	54,90	55,50	54,84	55,69	898M	31.762
13/05/2025	1,64%	0,89	55,17	54,49	54,13	55,43	1.166M	32.415
12/05/2025	2,51%	1,33	54,28	54,56	54,28	55,20	1.448M	49.388
09/05/2025	0,40%	0,21	52,95	53,00	52,51	53,08	821M	25.657
08/05/2025	-0,30%	-0,16	52,74	52,90	52,67	53,30	815M	29.327
07/05/2025	-0,19%	-0,10	52,90	53,55	52,66	53,55	595M	24.627
06/05/2025	0,08%	0,04	53,00	52,99	52,92	53,58	642M	20.609
05/05/2025	0,30%	0,16	52,96	52,90	52,73	53,08	645M	20.349
02/05/2025	-0,11%	-0,06	52,80	53,26	52,55	53,56	908M	33.223
30/04/2025	-1,82%	-0,98	52,86	52,60	52,21	53,25	993M	41.598
29/04/2025	-0,37%	-0,20	53,84	54,21	53,84	54,34	638M	26.229
28/04/2025	0,35%	0,19	54,04	53,90	53,63	54,18	648M	31.655
25/04/2025	-2,64%	-1,46	53,85	54,50	53,64	54,62	1.413M	45.782
24/04/2025	1,56%	0,85	55,31	54,45	54,31	55,67	1.084M	43.492
23/04/2025	1,19%	0,64	54,46	54,90	54,40	55,35	1.008M	35.451
22/04/2025	1,78%	0,94	53,82	53,16	52,76	54,29	900M	28.152
17/04/2025	0,61%	0,32	52,88	52,78	52,56	53,32	1.226M	26.681
16/04/2025	-2,32%	-1,25	52,56	53,52	52,42	53,64	1.221M	58.001
15/04/2025	-1,01%	-0,55	53,81	54,38	53,53	54,65	942M	35.865
14/04/2025	1,30%	0,70	54,36	54,40	54,19	54,88	1.091M	40.404
11/04/2025	1,67%	0,88	53,66	52,56	52,56	54,15	1.185M	38.955
10/04/2025	1,79%	0,93	52,78	52,10	51,46	53,24	1.990M	59.762
09/04/2025	5,39%	2,65	51,85	49,15	48,77	52,06	2.851M	3.081
08/04/2025	-5,48%	-2,85	49,20	52,35	49,02	52,81	2.351M	85.849
07/04/2025	-1,20%	-0,63	52,05	51,71	51,17	53,48	1.870M	62.871
04/04/2025	-3,99%	-2,19	52,68	53,22	51,60	53,52	2.408M	65.883
03/04/2025	-3,62%	-2,06	54,87	56,00	54,76	56,44	1.797M	62.701
02/04/2025	-0,45%	-0,26	56,93	57,21	56,60	57,30	750M	37.820
01/04/2025	0,86%	0,49	57,19	57,10	56,95	57,93	711M	25.337
31/03/2025	-1,49%	-0,86	56,70	56,72	56,03	57,02	1.158M	37.663
28/03/2025	-1,01%	-0,59	57,56	58,10	57,56	58,38	1.796M	22.626
27/03/2025	0,80%	0,46	58,15	58,00	57,61	58,45	893M	27.879
26/03/2025	0,61%	0,35	57,69	57,40	57,39	58,04	1.697M	42.057
25/03/2025	0,33%	0,19	57,34	57,32	57,11	57,75	897M	38.049
24/03/2025	-0,52%	-0,30	57,15	57,95	56,96	58,24	1.071M	33.294
21/03/2025	0,37%	0,21	57,45	56,95	56,83	57,45	1.750M	33.593
20/03/2025	-0,31%	-0,18	57,24	57,04	56,78	57,49	989M	49.177
19/03/2025	-0,17%	-0,10	57,42	57,35	56,85	57,55	1.328M	44.829
18/03/2025	0,74%	0,42	57,52	57,20	56,62	57,56	1.039M	37.217
17/03/2025	1,44%	0,81	57,10	56,29	56,14	57,24	1.321M	35.322
14/03/2025	3,28%	1,79	56,29	55,20	55,16	56,41	1.780M	67.109
13/03/2025	1,38%	0,74	54,50	53,88	53,70	55,16	1.124M	50.894
12/03/2025	-1,25%	-0,68	53,76	54,50	53,15	54,50	1.009M	38.476
11/03/2025	0,83%	0,45	54,44	54,08	53,41	54,72	1.248M	43.696
10/03/2025	-5,31%	-3,03	53,99	54,23	53,25	54,55	1.273M	49.798
07/03/2025	1,46%	0,82	57,02	55,98	55,55	57,35	1.445M	46.136
06/03/2025	1,10%	0,61	56,20	55,64	55,55	56,52	993M	50.889
05/03/2025	0,80%	0,44	55,59	56,15	55,39	56,22	772M	36.709
28/02/2025	-2,04%	-1,15	55,15	55,94	55,15	56,14	2.589M	53.733
27/02/2025	-0,74%	-0,42	56,30	56,45	56,01	56,99	1.052M	43.442
26/02/2025	-0,61%	-0,35	56,72	57,37	56,72	57,69	1.452M	43.583
25/02/2025	-0,97%	-0,56	57,07	57,30	56,89	57,44	1.117M	49.514
24/02/2025	-0,91%	-0,53	57,63	58,10	57,48	58,57	1.105M	38.197
21/02/2025	0,73%	0,42	58,16	57,90	57,56	58,16	2.153M	46.383
20/02/2025	3,68%	2,05	57,74	56,80	56,48	58,16	4.409M	95.578
19/02/2025	-0,09%	-0,05	55,69	55,30	54,72	55,73	1.465M	43.193
18/02/2025	0,67%	0,37	55,74	55,60	55,51	55,97	1.539M	38.602
17/02/2025	-0,54%	-0,30	55,37	55,64	55,28	55,92	689M	29.510
14/02/2025	1,48%	0,81	55,67	55,22	55,00	55,81	2.766M	50.666
13/02/2025	-	-	54,86	54,85	54,13	55,00	1.189M	41.631

Date,Open,High,Low,Close,Volume
28-Aug-25,56.00,56.19,55.33,55.40,1229375528
27-Aug-25,55.22,55.53,55.12,55.38,486212676
26-Aug-25,54.82,55.41,54.68,55.41,1042449207
25-Aug-25,55.17,55.40,54.74,54.92,572592145
22-Aug-25,53.43,54.89,53.31,54.79,1129533064
21-Aug-25,53.02,53.53,52.95,53.45,576032105
20-Aug-25,52.90,53.27,52.86,53.00,513932510
19-Aug-25,53.51,53.68,53.00,53.24,943947674
18-Aug-25,53.10,53.71,53.03,53.20,679050643
15-Aug-25,53.46,53.58,53.00,53.32,1820812159
14-Aug-25,53.55,53.61,53.08,53.42,2282838962
13-Aug-25,54.30,54.50,53.94,54.09,1069944196
12-Aug-25,55.95,56.17,55.70,55.91,1446674652
11-Aug-25,55.48,55.99,55.30,55.33,1237923999
08-Aug-25,54.20,55.70,54.19,55.39,1336440125
07-Aug-25,54.10,54.49,53.90,54.11,1100559720
06-Aug-25,54.51,54.61,53.73,53.77,970456328
05-Aug-25,54.17,54.97,54.11,54.11,1144797588
04-Aug-25,54.39,54.40,53.81,54.18,875047834
01-Aug-25,54.24,54.90,53.57,53.75,2193961117
31-Jul-25,53.01,53.62,52.37,53.46,1105602377
30-Jul-25,54.32,54.69,53.33,53.84,1921923588
29-Jul-25,55.55,55.70,54.77,54.82,806890092
28-Jul-25,54.94,55.32,54.64,55.16,1054177423
25-Jul-25,56.18,56.28,55.27,55.70,1216609433
24-Jul-25,56.94,57.29,56.29,56.53,1225828881
23-Jul-25,57.45,57.90,57.00,57.42,1028666841
22-Jul-25,56.95,57.97,56.91,57.50,2353536445
21-Jul-25,55.45,56.82,55.34,56.05,2273582613
18-Jul-25,54.05,54.78,53.97,54.56,1292870744
17-Jul-25,54.40,54.79,54.12,54.30,1102614633
16-Jul-25,54.10,54.52,53.91,54.40,1432133458
15-Jul-25,54.93,55.36,53.52,53.91,1351715279
14-Jul-25,55.86,55.91,54.87,55.36,837347020
11-Jul-25,55.20,56.22,55.01,56.00,1022130918
10-Jul-25,55.34,57.12,55.20,55.28,2611708913
09-Jul-25,54.70,54.70,53.75,54.04,660135336
08-Jul-25,54.52,55.59,54.36,54.58,1460606711
07-Jul-25,55.05,55.18,54.20,54.39,718607086
04-Jul-25,55.03,55.20,54.75,55.20,300019878
03-Jul-25,55.50,55.88,54.82,55.04,1008931746
02-Jul-25,53.81,55.70,53.80,55.30,3482577160
01-Jul-25,52.60,53.71,52.50,53.36,1161941246
27-Jun-25,52.19,53.09,51.91,53.00,1370623764
26-Jun-25,50.84,52.30,50.84,52.00,2101139514
25-Jun-25,50.25,50.60,49.72,50.48,1171864215
24-Jun-25,50.74,50.75,50.14,50.54,937372942
23-Jun-25,50.02,50.55,49.83,50.55,867431141
20-Jun-25,51.24,51.28,49.92,49.92,2004460599
18-Jun-25,51.41,51.73,51.08,51.24,1054160707
17-Jun-25,53.63,53.89,51.38,51.41,2273190524
16-Jun-25,52.31,54.05,52.31,53.83,2212947171
13-Jun-25,52.07,52.51,51.96,52.13,692273510
12-Jun-25,52.90,53.04,52.47,52.83,588179345
11-Jun-25,53.81,53.81,52.99,53.18,726406008
10-Jun-25,53.30,53.87,53.11,53.65,1013467205
09-Jun-25,52.89,53.29,52.62,53.29,691108593
06-Jun-25,53.15,53.47,52.71,52.98,881470027
05-Jun-25,53.00,53.66,52.87,52.91,670875448
04-Jun-25,52.62,53.33,52.62,52.77,620607458
03-Jun-25,51.93,52.64,51.87,52.53,669676143
02-Jun-25,52.58,52.75,52.26,52.56,1013255791
30-May-25,53.35,53.39,52.05,52.10,1481680717
29-May-25,53.73,53.88,53.33,53.45,548330432
28-May-25,53.74,53.79,53.19,53.41,945710126
27-May-25,54.00,54.21,53.62,53.84,965693642
26-May-25,53.94,54.09,53.80,54.01,388190310
23-May-25,54.00,54.44,53.59,54.32,798465254
22-May-25,54.62,54.64,53.97,54.23,1002474886
21-May-25,55.15,55.30,54.44,54.64,794523074
20-May-25,55.33,55.53,55.09,55.35,580993076
19-May-25,55.00,55.50,54.87,55.34,800358420
16-May-25,55.20,55.67,54.81,55.49,1002851522
15-May-25,55.00,55.65,54.84,55.45,773050279
14-May-25,55.50,55.69,54.84,54.90,897602803
13-May-25,54.49,55.43,54.13,55.17,1165525662
12-May-25,54.56,55.20,54.28,54.28,1447687993
09-May-25,53.00,53.08,52.51,52.95,820533468
08-May-25,52.90,53.30,52.67,52.74,815218055
07-May-25,53.55,53.55,52.66,52.90,595313410
06-May-25,52.99,53.58,52.92,53.00,641648387
05-May-25,52.90,53.08,52.73,52.96,645460124
02-May-25,53.26,53.56,52.55,52.80,907618026
30-Apr-25,52.60,53.25,52.21,52.86,992973767
29-Apr-25,54.21,54.34,53.84,53.84,638028402
28-Apr-25,53.90,54.18,53.63,54.04,647707891
25-Apr-25,54.50,54.62,53.64,53.85,1413308588
24-Apr-25,54.45,55.67,54.31,55.31,1084350337
23-Apr-25,54.90,55.35,54.40,54.46,1007569411
22-Apr-25,53.16,54.29,52.76,53.82,900274824
17-Apr-25,52.78,53.32,52.56,52.88,1225765134
16-Apr-25,53.52,53.64,52.42,52.56,1220690502
15-Apr-25,54.38,54.65,53.53,53.81,941523665
14-Apr-25,54.40,54.88,54.19,54.36,1090958836
11-Apr-25,52.56,54.15,52.56,53.66,1184878029
10-Apr-25,52.10,53.24,51.46,52.78,1990218222
09-Apr-25,49.15,52.06,48.77,51.85,2850710672
08-Apr-25,52.35,52.81,49.02,49.20,2350737735
07-Apr-25,51.71,53.48,51.17,52.05,1869918588
04-Apr-25,53.22,53.52,51.60,52.68,2408136755
03-Apr-25,56.00,56.44,54.76,54.87,1796753841
02-Apr-25,57.21,57.30,56.60,56.93,750348212
01-Apr-25,57.10,57.93,56.95,57.19,710553311
31-Mar-25,56.72,57.02,56.03,56.70,1158474173
28-Mar-25,58.10,58.38,57.56,57.56,1795849469
27-Mar-25,58.00,58.45,57.61,58.15,893198288
26-Mar-25,57.40,58.04,57.39,57.69,1696900712
25-Mar-25,57.32,57.75,57.11,57.34,896767474
24-Mar-25,57.95,58.24,56.96,57.15,1070823621
21-Mar-25,56.95,57.45,56.83,57.45,1749670884
20-Mar-25,57.04,57.49,56.78,57.24,989396014
19-Mar-25,57.35,57.55,56.85,57.42,1328228051
18-Mar-25,57.20,57.56,56.62,57.52,1039267349
17-Mar-25,56.29,57.24,56.14,57.10,1320929091
14-Mar-25,55.20,56.41,55.16,56.29,1779752655
13-Mar-25,53.88,55.16,53.70,54.50,1123876286
12-Mar-25,54.50,54.50,53.15,53.76,1008817972
11-Mar-25,54.08,54.72,53.41,54.44,1248088510
10-Mar-25,54.23,54.55,53.25,53.99,1272927170
07-Mar-25,55.98,57.35,55.55,57.02,1445061135
06-Mar-25,55.64,56.52,55.55,56.20,993283215
05-Mar-25,56.15,56.22,55.39,55.59,771902067
28-Feb-25,55.94,56.14,55.15,55.15,2588691084
27-Feb-25,56.45,56.99,56.01,56.30,1052314198
26-Feb-25,57.37,57.69,56.72,56.72,1451903522
25-Feb-25,57.30,57.44,56.89,57.07,1116544312
24-Feb-25,58.10,58.57,57.48,57.63,1104964356
21-Feb-25,57.90,58.16,57.56,58.16,2152895324
20-Feb-25,56.80,58.16,56.48,57.74,4409001263
19-Feb-25,55.30,55.73,54.72,55.69,1464569761
18-Feb-25,55.60,55.97,55.51,55.74,1539106635
17-Feb-25,55.64,55.92,55.28,55.37,689182490
14-Feb-25,55.22,55.81,55.00,55.67,2766474577
13-Feb-25,54.85,55.00,54.13,54.86,1188920278

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VALE3