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
21/10/2024	-0,36%	-0,22	60,33	61,35	60,27	61,38	1.157M	32.264
18/10/2024	-0,35%	-0,21	60,55	61,19	60,46	61,47	1.324M	40.006
17/10/2024	-2,53%	-1,58	60,76	61,02	60,64	61,32	1.239M	45.150
16/10/2024	1,91%	1,17	62,34	61,93	61,58	62,38	1.845M	48.778
15/10/2024	-1,23%	-0,76	61,17	61,10	60,57	61,20	1.557M	48.942
14/10/2024	-0,32%	-0,20	61,93	62,32	61,33	62,52	2.786M	34.360
11/10/2024	1,44%	0,88	62,13	60,99	60,98	62,27	1.295M	41.746

10/10/2024	0,48%	0,29	61,25	61,45	60,75	61,45	1.051M	27.917
09/10/2024	-0,26%	-0,16	60,96	60,67	60,25	61,06	1.380M	42.897
08/10/2024	-3,03%	-1,91	61,12	61,01	60,60	61,12	2.315M	62.388
07/10/2024	0,88%	0,55	63,03	62,90	62,44	63,74	1.420M	38.081
04/10/2024	-0,73%	-0,46	62,48	62,92	62,30	63,01	1.018M	33.875
03/10/2024	-1,92%	-1,23	62,94	63,63	62,43	63,80	1.679M	48.592
02/10/2024	0,55%	0,35	64,17	64,42	63,97	65,35	1.312M	35.190
01/10/2024	0,49%	0,31	63,82	63,50	63,15	64,25	1.155M	41.872
30/09/2024	-0,70%	-0,45	63,51	65,32	63,51	65,32	1.865M	43.766
27/09/2024	-0,45%	-0,29	63,96	64,70	63,17	65,04	2.397M	64.033
26/09/2024	6,01%	3,64	64,25	62,60	62,45	64,38	3.911M	19.589
25/09/2024	0,45%	0,27	60,61	60,72	60,42	61,25	1.311M	45.468
24/09/2024	4,88%	2,81	60,34	60,21	59,64	60,74	2.711M	69.451
23/09/2024	0,31%	0,18	57,53	57,09	56,60	57,86	1.043M	34.970
20/09/2024	-1,51%	-0,88	57,35	57,71	56,95	58,16	1.770M	36.588
19/09/2024	1,20%	0,69	58,23	58,57	58,17	58,85	1.129M	54.040
18/09/2024	-1,17%	-0,68	57,54	57,59	57,45	58,17	832M	43.256
17/09/2024	-0,48%	-0,28	58,22	58,37	57,90	58,55	701M	31.299
16/09/2024	0,00%	0,00	58,50	58,43	58,08	58,55	615M	28.201
13/09/2024	0,67%	0,39	58,50	58,10	58,03	59,00	882M	28.998
12/09/2024	0,90%	0,52	58,11	58,10	57,96	58,54	1.044M	29.648
11/09/2024	2,84%	1,59	57,59	56,74	56,71	57,65	1.467M	47.151
10/09/2024	-1,20%	-0,68	56,00	56,84	55,93	56,90	987M	35.671
09/09/2024	0,00%	0,00	56,68	57,11	56,67	57,34	581M	24.378
06/09/2024	-1,25%	-0,72	56,68	57,50	56,58	57,52	1.019M	37.183
05/09/2024	0,72%	0,41	57,40	56,89	56,73	57,64	951M	33.830
04/09/2024	0,78%	0,44	56,99	56,70	56,47	57,44	1.112M	37.666
03/09/2024	-3,73%	-2,19	56,55	57,95	56,47	57,95	1.680M	49.158
02/09/2024	-1,41%	-0,84	58,74	58,82	58,42	58,88	771M	31.477
30/08/2024	0,47%	0,28	59,58	59,12	59,08	59,73	2.183M	33.417
29/08/2024	-0,12%	-0,07	59,30	59,41	59,10	59,97	1.141M	49.164
28/08/2024	-0,72%	-0,43	59,37	59,37	58,68	59,50	1.259M	48.463
27/08/2024	3,01%	1,75	59,80	59,70	59,09	60,14	2.105M	67.553
26/08/2024	1,13%	0,65	58,05	58,50	58,05	58,55	1.001M	33.643
23/08/2024	-1,68%	-0,98	57,40	58,26	57,25	58,38	1.390M	52.559
22/08/2024	0,14%	0,08	58,38	58,24	57,85	58,38	1.031M	43.824
21/08/2024	1,92%	1,10	58,30	58,25	58,10	58,56	1.354M	47.646
20/08/2024	0,39%	0,22	57,20	57,38	56,81	57,59	1.112M	37.865
19/08/2024	1,60%	0,90	56,98	56,52	56,36	57,52	1.620M	57.754
16/08/2024	-0,27%	-0,15	56,08	55,95	55,53	56,09	2.477M	52.053
15/08/2024	0,41%	0,23	56,23	55,90	55,69	56,36	1.579M	59.043
14/08/2024	-0,92%	-0,52	56,00	55,96	55,48	56,09	2.885M	70.910
13/08/2024	-0,44%	-0,25	56,52	56,99	56,52	56,99	1.479M	59.318
12/08/2024	-0,51%	-0,29	56,77	57,10	56,52	57,11	1.046M	53.443
09/08/2024	0,37%	0,21	57,06	57,12	56,50	57,16	1.249M	57.004
08/08/2024	-0,61%	-0,35	56,85	57,03	56,82	57,50	833M	34.823
07/08/2024	-0,19%	-0,11	57,20	57,31	57,02	57,59	1.103M	46.776
06/08/2024	0,51%	0,29	57,31	56,74	56,30	57,52	1.363M	51.879
05/08/2024	-4,02%	-2,39	57,02	56,31	55,90	57,39	1.401M	51.105
02/08/2024	-1,39%	-0,84	59,41	60,64	59,36	60,85	2.109M	66.236
01/08/2024	-2,24%	-1,38	60,25	61,85	60,22	61,87	2.456M	22.593
31/07/2024	2,34%	1,41	61,63	60,91	60,76	61,68	2.111M	36.109
30/07/2024	-2,21%	-1,36	60,22	61,03	60,20	61,11	1.729M	12.016
29/07/2024	0,18%	0,11	61,58	61,69	61,15	61,80	1.721M	58.855
26/07/2024	1,49%	0,90	61,47	61,45	61,01	61,74	4.470M	44.665
25/07/2024	-0,05%	-0,03	60,57	60,50	60,26	61,19	1.090M	36.824
24/07/2024	0,61%	0,37	60,60	60,26	60,21	60,75	1.078M	45.417
23/07/2024	-1,34%	-0,82	60,23	60,60	60,00	60,60	1.356M	49.320
22/07/2024	-0,11%	-0,07	61,05	61,12	60,73	61,27	798M	33.049
19/07/2024	-0,08%	-0,05	61,12	61,20	60,44	61,38	1.253M	35.340
18/07/2024	-0,94%	-0,58	61,17	61,70	61,06	61,91	1.267M	44.959
17/07/2024	-0,93%	-0,58	61,75	61,88	61,58	62,02	1.429M	44.125
16/07/2024	-1,05%	-0,66	62,33	62,29	61,37	62,34	1.384M	49.776
15/07/2024	0,11%	0,07	62,99	62,80	62,42	63,18	641M	24.238
12/07/2024	1,47%	0,91	62,92	62,07	61,96	62,92	822M	27.131
11/07/2024	-0,26%	-0,16	62,01	62,42	61,84	62,69	834M	34.967
10/07/2024	-1,35%	-0,85	62,17	62,67	61,84	62,75	1.081M	46.977
09/07/2024	-0,13%	-0,08	63,02	62,97	62,71	63,23	617M	22.235
08/07/2024	-0,79%	-0,50	63,10	63,08	62,67	63,24	1.174M	34.967
05/07/2024	-0,41%	-0,26	63,60	63,30	63,19	63,85	835M	32.084
04/07/2024	-0,50%	-0,32	63,86	64,64	63,83	64,70	511M	21.560
03/07/2024	1,99%	1,25	64,18	63,46	63,45	64,84	1.923M	70.607
02/07/2024	-0,33%	-0,21	62,93	63,08	62,46	63,34	1.530M	36.121
01/07/2024	1,48%	0,92	63,14	62,71	62,60	63,33	1.276M	42.642
28/06/2024	1,07%	0,66	62,22	61,68	61,64	62,55	1.396M	47.577
27/06/2024	0,26%	0,16	61,56	61,45	60,86	61,56	843M	27.260
26/06/2024	1,24%	0,75	61,40	61,07	60,91	61,58	1.048M	34.966
25/06/2024	-0,41%	-0,25	60,65	60,99	60,28	61,04	846M	27.657
24/06/2024	0,12%	0,07	60,90	60,47	60,40	61,08	832M	29.126
21/06/2024	-0,93%	-0,57	60,83	61,03	60,74	61,36	2.384M	48.694
20/06/2024	0,90%	0,55	61,40	61,05	60,82	61,62	1.196M	72.860
19/06/2024	0,31%	0,19	60,85	60,51	60,37	61,08	531M	33.588
18/06/2024	0,46%	0,28	60,66	60,35	60,22	60,88	742M	32.628
17/06/2024	-0,40%	-0,24	60,38	60,04	59,84	60,45	841M	28.584
14/06/2024	-0,35%	-0,21	60,62	60,85	60,26	60,88	744M	25.627
13/06/2024	1,15%	0,69	60,83	60,32	60,22	61,05	832M	32.042
12/06/2024	-1,38%	-0,84	60,14	61,16	59,91	61,45	1.327M	55.994
11/06/2024	-0,15%	-0,09	60,98	60,40	59,71	61,04	1.485M	44.680
10/06/2024	1,09%	0,66	61,07	60,60	60,40	61,31	898M	34.954
07/06/2024	-1,31%	-0,80	60,41	60,69	60,27	60,87	896M	41.938
06/06/2024	1,39%	0,84	61,21	60,77	60,36	61,33	1.091M	37.101
05/06/2024	-1,42%	-0,87	60,37	61,10	60,31	61,18	1.092M	44.575
04/06/2024	-1,02%	-0,63	61,24	61,39	60,70	61,40	1.213M	41.960
03/06/2024	-2,10%	-1,33	61,87	62,84	61,69	62,85	1.169M	43.295
31/05/2024	-0,06%	-0,04	63,20	62,89	62,79	63,45	1.476M	30.969
29/05/2024	-1,02%	-0,65	63,24	63,44	62,97	63,73	1.044M	37.073
28/05/2024	-2,16%	-1,41	63,89	65,28	63,35	65,29	1.422M	68.562
27/05/2024	0,34%	0,22	65,30	64,91	64,71	65,30	333M	13.598
24/05/2024	0,05%	0,03	65,08	65,00	64,90	65,66	765M	26.114
23/05/2024	-0,60%	-0,39	65,05	65,22	64,58	65,40	1.069M	29.929
22/05/2024	-0,79%	-0,52	65,44	66,00	65,08	66,35	1.144M	38.301
21/05/2024	-0,29%	-0,19	65,96	66,75	65,90	67,10	1.530M	31.178
20/05/2024	-0,05%	-0,03	66,15	66,14	65,72	66,60	1.470M	40.647
17/05/2024	1,96%	1,27	66,18	65,25	65,17	66,35	2.130M	48.071
16/05/2024	0,73%	0,47	64,91	64,98	64,41	65,18	1.081M	36.274
15/05/2024	-0,29%	-0,19	64,44	64,45	63,46	64,64	1.364M	44.579
14/05/2024	-0,06%	-0,04	64,63	64,47	64,02	64,75	857M	35.857
13/05/2024	0,59%	0,38	64,67	64,70	64,39	65,05	939M	28.920
10/05/2024	-0,34%	-0,22	64,29	64,75	64,16	64,95	882M	23.742
09/05/2024	0,81%	0,52	64,51	63,90	63,78	64,93	1.270M	50.445
08/05/2024	-0,91%	-0,59	63,99	63,65	63,59	64,23	1.167M	35.303
07/05/2024	0,62%	0,40	64,58	64,75	64,30	65,18	1.381M	42.553
06/05/2024	0,30%	0,19	64,18	64,22	63,95	64,70	863M	29.955
03/05/2024	0,11%	0,07	63,99	64,17	63,35	64,42	1.512M	41.795
02/05/2024	1,00%	0,63	63,92	63,70	63,22	64,25	1.140M	38.474
30/04/2024	-0,95%	-0,61	63,29	63,50	62,93	63,74	986M	42.427
29/04/2024	1,85%	1,16	63,90	62,88	62,80	63,95	1.175M	34.636
26/04/2024	0,84%	0,52	62,74	62,60	62,35	63,16	975M	28.628
25/04/2024	-2,11%	-1,34	62,22	62,68	61,91	63,04	1.695M	49.895
24/04/2024	1,24%	0,78	63,56	63,56	63,15	64,09	1.602M	51.966
23/04/2024	-0,87%	-0,55	62,78	62,66	62,01	63,09	1.451M	42.796
22/04/2024	-0,05%	-0,03	63,33	63,03	62,30	63,58	1.714M	49.385
19/04/2024	1,64%	1,02	63,36	62,24	62,09	63,55	2.067M	46.338
18/04/2024	0,37%	0,23	62,34	62,69	61,91	62,72	1.243M	46.998
17/04/2024	1,09%	0,67	62,11	63,04	61,96	63,47	2.145M	70.133
16/04/2024	-0,89%	-0,55	61,44	61,13	60,70	61,60	1.837M	66.282
15/04/2024	-	-	61,99	62,30	61,96	62,85	1.781M	56.832

Date,Open,High,Low,Close,Volume
21-Oct-24,61.35,61.38,60.27,60.33,1157034337
18-Oct-24,61.19,61.47,60.46,60.55,1323912830
17-Oct-24,61.02,61.32,60.64,60.76,1239162778
16-Oct-24,61.93,62.38,61.58,62.34,1844993217
15-Oct-24,61.10,61.20,60.57,61.17,1556705819
14-Oct-24,62.32,62.52,61.33,61.93,2785822508
11-Oct-24,60.99,62.27,60.98,62.13,1295143445
10-Oct-24,61.45,61.45,60.75,61.25,1051495097
09-Oct-24,60.67,61.06,60.25,60.96,1380269179
08-Oct-24,61.01,61.12,60.60,61.12,2315405673
07-Oct-24,62.90,63.74,62.44,63.03,1419880088
04-Oct-24,62.92,63.01,62.30,62.48,1018120694
03-Oct-24,63.63,63.80,62.43,62.94,1678837775
02-Oct-24,64.42,65.35,63.97,64.17,1311560160
01-Oct-24,63.50,64.25,63.15,63.82,1154523336
30-Sep-24,65.32,65.32,63.51,63.51,1864882244
27-Sep-24,64.70,65.04,63.17,63.96,2396770398
26-Sep-24,62.60,64.38,62.45,64.25,3910884125
25-Sep-24,60.72,61.25,60.42,60.61,1311013431
24-Sep-24,60.21,60.74,59.64,60.34,2710632167
23-Sep-24,57.09,57.86,56.60,57.53,1043277047
20-Sep-24,57.71,58.16,56.95,57.35,1769673322
19-Sep-24,58.57,58.85,58.17,58.23,1129469064
18-Sep-24,57.59,58.17,57.45,57.54,832338126
17-Sep-24,58.37,58.55,57.90,58.22,701432942
16-Sep-24,58.43,58.55,58.08,58.50,615056517
13-Sep-24,58.10,59.00,58.03,58.50,882333348
12-Sep-24,58.10,58.54,57.96,58.11,1044476050
11-Sep-24,56.74,57.65,56.71,57.59,1467040573
10-Sep-24,56.84,56.90,55.93,56.00,987087726
09-Sep-24,57.11,57.34,56.67,56.68,581331143
06-Sep-24,57.50,57.52,56.58,56.68,1018529525
05-Sep-24,56.89,57.64,56.73,57.40,951423674
04-Sep-24,56.70,57.44,56.47,56.99,1112032126
03-Sep-24,57.95,57.95,56.47,56.55,1679818518
02-Sep-24,58.82,58.88,58.42,58.74,771176557
30-Aug-24,59.12,59.73,59.08,59.58,2182991866
29-Aug-24,59.41,59.97,59.10,59.30,1140758398
28-Aug-24,59.37,59.50,58.68,59.37,1258940170
27-Aug-24,59.70,60.14,59.09,59.80,2104652080
26-Aug-24,58.50,58.55,58.05,58.05,1000986404
23-Aug-24,58.26,58.38,57.25,57.40,1389914106
22-Aug-24,58.24,58.38,57.85,58.38,1030770810
21-Aug-24,58.25,58.56,58.10,58.30,1353574963
20-Aug-24,57.38,57.59,56.81,57.20,1112453580
19-Aug-24,56.52,57.52,56.36,56.98,1620037365
16-Aug-24,55.95,56.09,55.53,56.08,2477111225
15-Aug-24,55.90,56.36,55.69,56.23,1579403428
14-Aug-24,55.96,56.09,55.48,56.00,2884862014
13-Aug-24,56.99,56.99,56.52,56.52,1478883955
12-Aug-24,57.10,57.11,56.52,56.77,1045641396
09-Aug-24,57.12,57.16,56.50,57.06,1249457790
08-Aug-24,57.03,57.50,56.82,56.85,832660362
07-Aug-24,57.31,57.59,57.02,57.20,1102833299
06-Aug-24,56.74,57.52,56.30,57.31,1363052481
05-Aug-24,56.31,57.39,55.90,57.02,1401186590
02-Aug-24,60.64,60.85,59.36,59.41,2109099499
01-Aug-24,61.85,61.87,60.22,60.25,2456088814
31-Jul-24,60.91,61.68,60.76,61.63,2111104121
30-Jul-24,61.03,61.11,60.20,60.22,1728962289
29-Jul-24,61.69,61.80,61.15,61.58,1720752338
26-Jul-24,61.45,61.74,61.01,61.47,4469525368
25-Jul-24,60.50,61.19,60.26,60.57,1090289250
24-Jul-24,60.26,60.75,60.21,60.60,1077533407
23-Jul-24,60.60,60.60,60.00,60.23,1356026395
22-Jul-24,61.12,61.27,60.73,61.05,798334469
19-Jul-24,61.20,61.38,60.44,61.12,1253279447
18-Jul-24,61.70,61.91,61.06,61.17,1266549400
17-Jul-24,61.88,62.02,61.58,61.75,1429368194
16-Jul-24,62.29,62.34,61.37,62.33,1384192299
15-Jul-24,62.80,63.18,62.42,62.99,640847566
12-Jul-24,62.07,62.92,61.96,62.92,822356531
11-Jul-24,62.42,62.69,61.84,62.01,833903832
10-Jul-24,62.67,62.75,61.84,62.17,1081312626
09-Jul-24,62.97,63.23,62.71,63.02,616767049
08-Jul-24,63.08,63.24,62.67,63.10,1174340381
05-Jul-24,63.30,63.85,63.19,63.60,835047510
04-Jul-24,64.64,64.70,63.83,63.86,511151408
03-Jul-24,63.46,64.84,63.45,64.18,1923266487
02-Jul-24,63.08,63.34,62.46,62.93,1529660752
01-Jul-24,62.71,63.33,62.60,63.14,1276072673
28-Jun-24,61.68,62.55,61.64,62.22,1396168141
27-Jun-24,61.45,61.56,60.86,61.56,842722481
26-Jun-24,61.07,61.58,60.91,61.40,1047518837
25-Jun-24,60.99,61.04,60.28,60.65,846065105
24-Jun-24,60.47,61.08,60.40,60.90,831795096
21-Jun-24,61.03,61.36,60.74,60.83,2384256927
20-Jun-24,61.05,61.62,60.82,61.40,1195740471
19-Jun-24,60.51,61.08,60.37,60.85,530865941
18-Jun-24,60.35,60.88,60.22,60.66,742369147
17-Jun-24,60.04,60.45,59.84,60.38,840743254
14-Jun-24,60.85,60.88,60.26,60.62,744150039
13-Jun-24,60.32,61.05,60.22,60.83,832200731
12-Jun-24,61.16,61.45,59.91,60.14,1327408064
11-Jun-24,60.40,61.04,59.71,60.98,1484588176
10-Jun-24,60.60,61.31,60.40,61.07,898196621
07-Jun-24,60.69,60.87,60.27,60.41,896325627
06-Jun-24,60.77,61.33,60.36,61.21,1090766392
05-Jun-24,61.10,61.18,60.31,60.37,1091571754
04-Jun-24,61.39,61.40,60.70,61.24,1212778118
03-Jun-24,62.84,62.85,61.69,61.87,1169141265
31-May-24,62.89,63.45,62.79,63.20,1476431403
29-May-24,63.44,63.73,62.97,63.24,1044226361
28-May-24,65.28,65.29,63.35,63.89,1421520232
27-May-24,64.91,65.30,64.71,65.30,333046274
24-May-24,65.00,65.66,64.90,65.08,764693336
23-May-24,65.22,65.40,64.58,65.05,1068828413
22-May-24,66.00,66.35,65.08,65.44,1143832199
21-May-24,66.75,67.10,65.90,65.96,1530123408
20-May-24,66.14,66.60,65.72,66.15,1470276520
17-May-24,65.25,66.35,65.17,66.18,2130274977
16-May-24,64.98,65.18,64.41,64.91,1081145118
15-May-24,64.45,64.64,63.46,64.44,1364378069
14-May-24,64.47,64.75,64.02,64.63,857188757
13-May-24,64.70,65.05,64.39,64.67,938784568
10-May-24,64.75,64.95,64.16,64.29,882420870
09-May-24,63.90,64.93,63.78,64.51,1269565171
08-May-24,63.65,64.23,63.59,63.99,1166858898
07-May-24,64.75,65.18,64.30,64.58,1381049791
06-May-24,64.22,64.70,63.95,64.18,862672033
03-May-24,64.17,64.42,63.35,63.99,1511621103
02-May-24,63.70,64.25,63.22,63.92,1139704151
30-Apr-24,63.50,63.74,62.93,63.29,986441159
29-Apr-24,62.88,63.95,62.80,63.90,1174541255
26-Apr-24,62.60,63.16,62.35,62.74,975222977
25-Apr-24,62.68,63.04,61.91,62.22,1694922098
24-Apr-24,63.56,64.09,63.15,63.56,1601737092
23-Apr-24,62.66,63.09,62.01,62.78,1450723282
22-Apr-24,63.03,63.58,62.30,63.33,1713772280
19-Apr-24,62.24,63.55,62.09,63.36,2067140450
18-Apr-24,62.69,62.72,61.91,62.34,1242654155
17-Apr-24,63.04,63.47,61.96,62.11,2145092279
16-Apr-24,61.13,61.60,60.70,61.44,1837390084
15-Apr-24,62.30,62.85,61.96,61.99,1780866804

*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