Cotação atual, histórico e gráfico do papel: VALE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -0,92% | -0,42 | 45,38 | 45,84 | 45,13 | 46,09 | 973M | 36.686 |
| 20/02/2019 | 0,68% | 0,31 | 45,80 | 45,90 | 44,94 | 46,08 | 1.164M | 55.424 |
| 19/02/2019 | 0,53% | 0,24 | 45,49 | 45,50 | 45,23 | 45,94 | 936M | 38.406 |
| 18/02/2019 | -1,37% | -0,63 | 45,25 | 45,79 | 44,90 | 46,15 | 854M | 37.979 |
| 15/02/2019 | 0,48% | 0,22 | 45,88 | 45,40 | 45,19 | 46,02 | 1.275M | 61.817 |
| 14/02/2019 | 0,37% | 0,17 | 45,66 | 45,39 | 45,05 | 45,94 | 1.095M | 46.748 |
| 13/02/2019 | 2,69% | 1,19 | 45,49 | 44,31 | 44,30 | 45,99 | 1.736M | 79.756 |
| 12/02/2019 | 5,43% | 2,28 | 44,30 | 42,50 | 42,05 | 44,33 | 1.580M | 62.420 |
| 11/02/2019 | -2,64% | -1,14 | 42,02 | 43,86 | 41,89 | 44,05 | 1.307M | 53.505 |
| 08/02/2019 | 3,77% | 1,57 | 43,16 | 40,64 | 40,51 | 43,59 | 2.025M | 72.506 |
| 07/02/2019 | -2,05% | -0,87 | 41,59 | 42,15 | 41,21 | 42,79 | 1.314M | 55.729 |
| 06/02/2019 | -4,88% | -2,18 | 42,46 | 44,00 | 42,46 | 44,40 | 1.276M | 46.086 |
| 05/02/2019 | -0,09% | -0,04 | 44,64 | 44,45 | 43,81 | 45,21 | 980M | 44.633 |
| 04/02/2019 | -3,39% | -1,57 | 44,68 | 46,00 | 44,05 | 46,10 | 1.602M | 60.372 |
| 01/02/2019 | 1,65% | 0,75 | 46,25 | 45,72 | 45,58 | 46,33 | 980M | 39.449 |
| 31/01/2019 | -2,36% | -1,10 | 45,50 | 46,99 | 45,50 | 47,44 | 1.843M | 86.300 |
| 30/01/2019 | 9,03% | 3,86 | 46,60 | 46,25 | 44,98 | 46,80 | 3.137M | 11.601 |
| 29/01/2019 | 0,85% | 0,36 | 42,74 | 43,27 | 42,60 | 44,69 | 2.969M | 24.312 |
| 28/01/2019 | -24,52% | -13,77 | 42,38 | 45,00 | 42,36 | 48,00 | 8.148M | 60.291 |
| 24/01/2019 | 0,90% | 0,50 | 56,15 | 55,80 | 55,50 | 56,20 | 790M | 24.757 |
| 23/01/2019 | 1,03% | 0,57 | 55,65 | 55,46 | 55,33 | 55,90 | 749M | 29.176 |
| 22/01/2019 | -0,36% | -0,20 | 55,08 | 54,48 | 54,35 | 55,08 | 938M | 34.835 |
| 21/01/2019 | 0,95% | 0,52 | 55,28 | 54,85 | 54,39 | 55,35 | 586M | 23.046 |
| 18/01/2019 | 0,98% | 0,53 | 54,76 | 54,95 | 54,25 | 55,60 | 1.419M | 59.904 |
| 17/01/2019 | 3,00% | 1,58 | 54,23 | 52,44 | 52,27 | 54,71 | 1.371M | 45.109 |
| 16/01/2019 | 0,57% | 0,30 | 52,65 | 52,40 | 52,20 | 52,82 | 809M | 32.770 |
| 15/01/2019 | -0,48% | -0,25 | 52,35 | 52,85 | 51,87 | 53,20 | 761M | 28.278 |
| 14/01/2019 | 0,42% | 0,22 | 52,60 | 51,98 | 51,43 | 52,70 | 763M | 25.799 |
| 11/01/2019 | -1,36% | -0,72 | 52,38 | 53,26 | 52,38 | 53,46 | 653M | 30.921 |
| 10/01/2019 | -1,10% | -0,59 | 53,10 | 53,23 | 52,27 | 53,29 | 957M | 46.218 |
| 09/01/2019 | 2,44% | 1,28 | 53,69 | 53,16 | 52,83 | 54,06 | 1.485M | 61.931 |
| 08/01/2019 | 0,96% | 0,50 | 52,41 | 52,20 | 51,62 | 52,80 | 1.041M | 52.720 |
| 07/01/2019 | -0,54% | -0,28 | 51,91 | 52,87 | 51,72 | 53,65 | 1.103M | 41.326 |
| 04/01/2019 | 6,51% | 3,19 | 52,19 | 49,82 | 49,82 | 52,45 | 2.233M | 65.577 |
| 03/01/2019 | -4,09% | -2,09 | 49,00 | 50,80 | 48,40 | 50,94 | 1.485M | 72.097 |
| 02/01/2019 | 0,18% | 0,09 | 51,09 | 50,01 | 49,79 | 51,37 | 877M | 39.910 |
| 28/12/2018 | 3,03% | 1,50 | 51,00 | 50,31 | 50,25 | 51,20 | 604M | 25.625 |
| 27/12/2018 | -1,86% | -0,94 | 49,50 | 50,10 | 49,28 | 50,39 | 715M | 32.845 |
| 26/12/2018 | -0,83% | -0,42 | 50,44 | 50,11 | 49,40 | 50,70 | 670M | 28.031 |
| 21/12/2018 | 2,11% | 1,05 | 50,86 | 50,28 | 50,22 | 51,25 | 1.437M | 48.560 |
| 20/12/2018 | -0,40% | -0,20 | 49,81 | 50,74 | 49,45 | 51,17 | 1.278M | 40.217 |
| 19/12/2018 | -2,78% | -1,43 | 50,01 | 51,80 | 50,01 | 52,40 | 1.262M | 55.628 |
| 18/12/2018 | 0,37% | 0,19 | 51,44 | 51,35 | 51,35 | 52,19 | 983M | 40.369 |
| 17/12/2018 | 0,73% | 0,37 | 51,25 | 51,90 | 51,03 | 52,27 | 1.104M | 46.240 |
| 14/12/2018 | 0,55% | 0,28 | 50,88 | 50,38 | 49,85 | 51,19 | 858M | 35.928 |
| 13/12/2018 | 0,46% | 0,23 | 50,60 | 50,85 | 50,25 | 51,28 | 769M | 38.263 |
| 12/12/2018 | -0,45% | -0,23 | 50,37 | 51,15 | 50,35 | 51,40 | 805M | 40.613 |
| 11/12/2018 | 0,80% | 0,40 | 50,60 | 51,15 | 50,25 | 51,74 | 990M | 37.610 |
| 10/12/2018 | -2,13% | -1,09 | 50,20 | 51,12 | 50,19 | 51,64 | 727M | 33.002 |
| 07/12/2018 | -1,93% | -1,01 | 51,29 | 52,48 | 51,09 | 53,26 | 1.016M | 52.682 |
| 06/12/2018 | -0,95% | -0,50 | 52,30 | 51,70 | 51,07 | 52,60 | 1.108M | 41.422 |
| 05/12/2018 | -0,15% | -0,08 | 52,80 | 53,30 | 52,43 | 53,48 | 511M | 21.623 |
| 04/12/2018 | -2,27% | -1,23 | 52,88 | 54,35 | 52,50 | 54,52 | 1.439M | 56.643 |
| 03/12/2018 | 2,48% | 1,31 | 54,11 | 55,60 | 53,74 | 55,68 | 1.770M | 68.851 |
| 30/11/2018 | 1,54% | 0,80 | 52,80 | 51,56 | 51,56 | 53,69 | 1.558M | 60.780 |
| 29/11/2018 | -0,57% | -0,30 | 52,00 | 51,92 | 51,13 | 52,73 | 1.215M | 40.384 |
| 28/11/2018 | 4,77% | 2,38 | 52,30 | 50,50 | 50,22 | 52,32 | 1.498M | 55.318 |
| 27/11/2018 | -0,40% | -0,20 | 49,92 | 49,69 | 49,10 | 50,49 | 1.274M | 48.058 |
| 26/11/2018 | -0,46% | -0,23 | 50,12 | 49,95 | 49,00 | 51,09 | 1.517M | 58.177 |
| 23/11/2018 | -6,83% | -3,69 | 50,35 | 53,39 | 50,35 | 53,39 | 1.718M | 67.087 |
| 22/11/2018 | -0,90% | -0,49 | 54,04 | 54,69 | 53,75 | 54,72 | 500M | 19.715 |
| 21/11/2018 | -1,52% | -0,84 | 54,53 | 54,15 | 53,71 | 54,55 | 1.008M | 37.421 |
| 19/11/2018 | -1,39% | -0,78 | 55,37 | 56,15 | 54,81 | 56,28 | 719M | 26.209 |
| 16/11/2018 | 1,79% | 0,99 | 56,15 | 55,85 | 55,15 | 56,35 | 1.096M | 50.784 |
| 14/11/2018 | -1,97% | -1,11 | 55,16 | 55,21 | 54,25 | 55,67 | 1.557M | 44.010 |
| 13/11/2018 | 2,59% | 1,42 | 56,27 | 54,90 | 54,35 | 56,27 | 1.040M | 32.430 |
| 12/11/2018 | 0,37% | 0,20 | 54,85 | 55,10 | 54,40 | 55,45 | 878M | 31.887 |
| 09/11/2018 | -4,16% | -2,37 | 54,65 | 56,50 | 54,13 | 57,00 | 1.617M | 48.644 |
| 08/11/2018 | -0,99% | -0,57 | 57,02 | 57,78 | 57,02 | 58,77 | 970M | 32.316 |
| 07/11/2018 | 0,63% | 0,36 | 57,59 | 57,79 | 57,40 | 58,15 | 750M | 30.473 |
| 06/11/2018 | -0,52% | -0,30 | 57,23 | 57,00 | 56,56 | 57,85 | 644M | 28.032 |
| 05/11/2018 | 0,05% | 0,03 | 57,53 | 57,61 | 57,04 | 58,00 | 891M | 44.426 |
| 01/11/2018 | 1,39% | 0,79 | 57,50 | 56,75 | 55,52 | 58,26 | 1.170M | 34.956 |
| 31/10/2018 | 5,27% | 2,84 | 56,71 | 54,35 | 54,27 | 56,71 | 1.492M | 47.391 |
| 30/10/2018 | 1,45% | 0,77 | 53,87 | 53,60 | 52,96 | 54,85 | 1.285M | 48.504 |
| 29/10/2018 | -4,50% | -2,50 | 53,10 | 56,50 | 52,60 | 56,50 | 1.418M | 55.469 |
| 26/10/2018 | 1,81% | 0,99 | 55,60 | 54,90 | 53,51 | 55,89 | 1.458M | 49.034 |
| 25/10/2018 | 0,33% | 0,18 | 54,61 | 55,97 | 53,80 | 56,04 | 1.615M | 54.577 |
| 24/10/2018 | -4,09% | -2,32 | 54,43 | 57,40 | 54,43 | 57,59 | 1.004M | 32.225 |
| 23/10/2018 | -2,78% | -1,62 | 56,75 | 57,31 | 56,00 | 57,55 | 1.175M | 40.794 |
| 22/10/2018 | 3,25% | 1,84 | 58,37 | 57,70 | 57,03 | 58,42 | 815M | 24.392 |
| 19/10/2018 | 0,05% | 0,03 | 56,53 | 57,10 | 56,36 | 57,53 | 763M | 21.057 |
| 18/10/2018 | -3,91% | -2,30 | 56,50 | 58,85 | 56,32 | 58,85 | 985M | 34.269 |
| 17/10/2018 | 1,91% | 1,10 | 58,80 | 58,34 | 57,75 | 58,92 | 1.276M | 39.521 |
| 16/10/2018 | 0,05% | 0,03 | 57,70 | 57,94 | 57,25 | 58,85 | 917M | 39.137 |
| 15/10/2018 | 2,11% | 1,19 | 57,67 | 56,95 | 56,84 | 58,45 | 941M | 37.723 |
| 11/10/2018 | 1,06% | 0,59 | 56,48 | 56,44 | 55,62 | 57,16 | 904M | 35.605 |
| 10/10/2018 | -3,07% | -1,77 | 55,89 | 57,38 | 55,89 | 58,14 | 803M | 27.134 |
| 09/10/2018 | 1,07% | 0,61 | 57,66 | 57,40 | 56,72 | 58,32 | 1.027M | 35.782 |
| 08/10/2018 | -0,77% | -0,44 | 57,05 | 57,00 | 55,26 | 57,57 | 1.498M | 66.775 |
| 05/10/2018 | -2,23% | -1,31 | 57,49 | 57,85 | 57,23 | 58,31 | 1.165M | 38.454 |
| 04/10/2018 | -1,92% | -1,15 | 58,80 | 59,99 | 58,67 | 60,34 | 854M | 27.815 |
| 03/10/2018 | -2,04% | -1,25 | 59,95 | 62,01 | 59,32 | 62,19 | 1.619M | 51.789 |
| 02/10/2018 | 1,32% | 0,80 | 61,20 | 60,87 | 60,48 | 61,74 | 1.257M | 40.912 |
| 01/10/2018 | 0,97% | 0,58 | 60,40 | 59,68 | 59,08 | 60,57 | 537M | 17.324 |
| 28/09/2018 | 0,57% | 0,34 | 59,82 | 58,85 | 58,85 | 60,29 | 881M | 30.058 |
| 27/09/2018 | -0,88% | -0,53 | 59,48 | 60,22 | 58,61 | 60,75 | 1.225M | 39.844 |
| 26/09/2018 | -3,52% | -2,19 | 60,01 | 62,20 | 59,75 | 62,42 | 1.494M | 51.872 |
| 25/09/2018 | 3,32% | 2,00 | 62,20 | 60,00 | 59,86 | 62,22 | 1.036M | 27.608 |
| 24/09/2018 | -1,33% | -0,81 | 60,20 | 60,85 | 60,15 | 61,25 | 545M | 19.696 |
| 21/09/2018 | 2,85% | 1,69 | 61,01 | 59,89 | 59,60 | 61,01 | 1.397M | 29.319 |
Date,Open,High,Low,Close,Volume
21-Feb-19,45.84,46.09,45.13,45.38,973244272
20-Feb-19,45.90,46.08,44.94,45.80,1164187777
19-Feb-19,45.50,45.94,45.23,45.49,936012536
18-Feb-19,45.79,46.15,44.90,45.25,853976975
15-Feb-19,45.40,46.02,45.19,45.88,1274533048
14-Feb-19,45.39,45.94,45.05,45.66,1094715846
13-Feb-19,44.31,45.99,44.30,45.49,1735808600
12-Feb-19,42.50,44.33,42.05,44.30,1580002329
11-Feb-19,43.86,44.05,41.89,42.02,1307419424
08-Feb-19,40.64,43.59,40.51,43.16,2025245558
07-Feb-19,42.15,42.79,41.21,41.59,1314473372
06-Feb-19,44.00,44.40,42.46,42.46,1275799764
05-Feb-19,44.45,45.21,43.81,44.64,979910578
04-Feb-19,46.00,46.10,44.05,44.68,1602272421
01-Feb-19,45.72,46.33,45.58,46.25,979684029
31-Jan-19,46.99,47.44,45.50,45.50,1843325805
30-Jan-19,46.25,46.80,44.98,46.60,3137193115
29-Jan-19,43.27,44.69,42.60,42.74,2969276406
28-Jan-19,45.00,48.00,42.36,42.38,8147843579
24-Jan-19,55.80,56.20,55.50,56.15,790442912
23-Jan-19,55.46,55.90,55.33,55.65,749434792
22-Jan-19,54.48,55.08,54.35,55.08,938404653
21-Jan-19,54.85,55.35,54.39,55.28,586259642
18-Jan-19,54.95,55.60,54.25,54.76,1419486635
17-Jan-19,52.44,54.71,52.27,54.23,1371411718
16-Jan-19,52.40,52.82,52.20,52.65,809334855
15-Jan-19,52.85,53.20,51.87,52.35,761337623
14-Jan-19,51.98,52.70,51.43,52.60,763435641
11-Jan-19,53.26,53.46,52.38,52.38,652562226
10-Jan-19,53.23,53.29,52.27,53.10,957120815
09-Jan-19,53.16,54.06,52.83,53.69,1484753562
08-Jan-19,52.20,52.80,51.62,52.41,1041094262
07-Jan-19,52.87,53.65,51.72,51.91,1103211511
04-Jan-19,49.82,52.45,49.82,52.19,2233199223
03-Jan-19,50.80,50.94,48.40,49.00,1484680692
02-Jan-19,50.01,51.37,49.79,51.09,877485830
28-Dec-18,50.31,51.20,50.25,51.00,604233637
27-Dec-18,50.10,50.39,49.28,49.50,714974681
26-Dec-18,50.11,50.70,49.40,50.44,669735755
21-Dec-18,50.28,51.25,50.22,50.86,1437350581
20-Dec-18,50.74,51.17,49.45,49.81,1277518438
19-Dec-18,51.80,52.40,50.01,50.01,1262213308
18-Dec-18,51.35,52.19,51.35,51.44,983185918
17-Dec-18,51.90,52.27,51.03,51.25,1104420898
14-Dec-18,50.38,51.19,49.85,50.88,858323605
13-Dec-18,50.85,51.28,50.25,50.60,768703133
12-Dec-18,51.15,51.40,50.35,50.37,804996158
11-Dec-18,51.15,51.74,50.25,50.60,990439784
10-Dec-18,51.12,51.64,50.19,50.20,726571640
07-Dec-18,52.48,53.26,51.09,51.29,1015598751
06-Dec-18,51.70,52.60,51.07,52.30,1107907007
05-Dec-18,53.30,53.48,52.43,52.80,511029656
04-Dec-18,54.35,54.52,52.50,52.88,1438900836
03-Dec-18,55.60,55.68,53.74,54.11,1769910366
30-Nov-18,51.56,53.69,51.56,52.80,1558424964
29-Nov-18,51.92,52.73,51.13,52.00,1214866826
28-Nov-18,50.50,52.32,50.22,52.30,1497792983
27-Nov-18,49.69,50.49,49.10,49.92,1273834166
26-Nov-18,49.95,51.09,49.00,50.12,1517353779
23-Nov-18,53.39,53.39,50.35,50.35,1718233694
22-Nov-18,54.69,54.72,53.75,54.04,500332111
21-Nov-18,54.15,54.55,53.71,54.53,1007794112
19-Nov-18,56.15,56.28,54.81,55.37,719162448
16-Nov-18,55.85,56.35,55.15,56.15,1095643588
14-Nov-18,55.21,55.67,54.25,55.16,1557232906
13-Nov-18,54.90,56.27,54.35,56.27,1040026420
12-Nov-18,55.10,55.45,54.40,54.85,877744767
09-Nov-18,56.50,57.00,54.13,54.65,1616616496
08-Nov-18,57.78,58.77,57.02,57.02,970187523
07-Nov-18,57.79,58.15,57.40,57.59,750009868
06-Nov-18,57.00,57.85,56.56,57.23,644123081
05-Nov-18,57.61,58.00,57.04,57.53,891378095
01-Nov-18,56.75,58.26,55.52,57.50,1169969749
31-Oct-18,54.35,56.71,54.27,56.71,1491507507
30-Oct-18,53.60,54.85,52.96,53.87,1285139081
29-Oct-18,56.50,56.50,52.60,53.10,1418015974
26-Oct-18,54.90,55.89,53.51,55.60,1457558161
25-Oct-18,55.97,56.04,53.80,54.61,1614926322
24-Oct-18,57.40,57.59,54.43,54.43,1003859041
23-Oct-18,57.31,57.55,56.00,56.75,1175335377
22-Oct-18,57.70,58.42,57.03,58.37,815167688
19-Oct-18,57.10,57.53,56.36,56.53,763372640
18-Oct-18,58.85,58.85,56.32,56.50,985289548
17-Oct-18,58.34,58.92,57.75,58.80,1276411353
16-Oct-18,57.94,58.85,57.25,57.70,916892675
15-Oct-18,56.95,58.45,56.84,57.67,940597719
11-Oct-18,56.44,57.16,55.62,56.48,903782597
10-Oct-18,57.38,58.14,55.89,55.89,802581939
09-Oct-18,57.40,58.32,56.72,57.66,1027429653
08-Oct-18,57.00,57.57,55.26,57.05,1497734921
05-Oct-18,57.85,58.31,57.23,57.49,1165330354
04-Oct-18,59.99,60.34,58.67,58.80,854190057
03-Oct-18,62.01,62.19,59.32,59.95,1618720433
02-Oct-18,60.87,61.74,60.48,61.20,1256758449
01-Oct-18,59.68,60.57,59.08,60.40,537123678
28-Sep-18,58.85,60.29,58.85,59.82,881140541
27-Sep-18,60.22,60.75,58.61,59.48,1224763718
26-Sep-18,62.20,62.42,59.75,60.01,1494423124
25-Sep-18,60.00,62.22,59.86,62.20,1035538070
24-Sep-18,60.85,61.25,60.15,60.20,545346542
21-Sep-18,59.89,61.01,59.60,61.01,1397105561
20-Sep-18,59.21,59.61,58.43,59.32,1397105561
19-Sep-18,57.61,58.94,57.53,58.58,1397105561
18-Sep-18,55.63,57.47,55.51,57.34,1397105561
17-Sep-18,55.30,55.57,54.79,55.04,1397105561
14-Sep-18,54.10,55.23,54.05,55.20,1397105561
13-Sep-18,53.70,54.43,53.52,53.78,1397105561
12-Sep-18,53.00,53.71,52.18,53.45,1397105561
11-Sep-18,52.61,52.99,52.13,52.59,1397105561
10-Sep-18,53.91,54.04,52.96,53.22,1397105561
06-Sep-18,52.79,53.87,52.40,53.48,1397105561
05-Sep-18,52.08,52.64,51.75,52.15,1397105561
04-Sep-18,53.60,53.79,52.00,52.00,1397105561
03-Sep-18,53.30,54.17,53.21,54.05,1397105561
31-Aug-18,54.52,54.80,53.31,53.62,1397105561
30-Aug-18,55.30,55.89,54.40,54.57,1397105561
29-Aug-18,55.25,56.16,55.14,55.22,1397105561
28-Aug-18,55.93,56.41,55.07,55.65,1397105561
27-Aug-18,54.17,55.67,54.17,55.67,1397105561
24-Aug-18,53.60,54.46,53.55,54.15,1397105561
23-Aug-18,53.10,53.52,52.65,53.35,1397105561
22-Aug-18,51.65,53.30,51.63,53.30,1397105561
21-Aug-18,51.16,52.10,51.02,51.73,1397105561
20-Aug-18,51.10,51.77,51.04,51.44,1397105561
17-Aug-18,49.53,51.19,49.23,50.80,1397105561
16-Aug-18,50.90,51.03,49.63,49.72,1397105561
15-Aug-18,51.60,51.98,50.35,50.41,1397105561
14-Aug-18,52.10,52.91,51.77,52.76,1397105561
13-Aug-18,52.07,52.69,51.74,52.28,1397105561
10-Aug-18,51.41,51.91,50.72,51.71,1397105561
09-Aug-18,52.50,53.04,51.73,51.84,1397105561
08-Aug-18,53.30,53.33,52.26,52.40,1397105561
07-Aug-18,53.39,53.65,52.63,52.75,1397105561
06-Aug-18,52.10,52.91,52.00,52.40,1397105561
*exoneração de responsabilidade