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
13/02/2026	-2,47%	-2,20	87,03	87,57	86,02	88,14	2.493M	61.149
12/02/2026	-0,95%	-0,86	89,23	89,85	89,08	91,62	4.652M	70.353
11/02/2026	3,49%	3,04	90,09	88,60	88,48	90,32	2.544M	60.565
10/02/2026	-0,30%	-0,26	87,05	86,72	86,25	87,74	1.236M	27.263
09/02/2026	1,96%	1,68	87,31	86,65	84,63	87,68	2.293M	56.887
06/02/2026	-0,95%	-0,82	85,63	86,41	85,20	87,56	2.481M	55.276
05/02/2026	-3,33%	-2,98	86,45	87,99	86,24	88,93	4.988M	70.938

04/02/2026	0,49%	0,44	89,43	88,51	87,55	89,59	4.588M	69.643
03/02/2026	4,92%	4,17	88,99	86,42	86,42	89,00	3.320M	65.922
02/02/2026	0,59%	0,50	84,82	84,42	84,04	85,85	1.892M	48.560
30/01/2026	-3,54%	-3,09	84,32	85,67	84,00	87,90	3.559M	80.651
29/01/2026	0,51%	0,44	87,41	88,00	86,81	89,50	3.707M	82.075
28/01/2026	2,44%	2,07	86,97	85,29	85,00	87,49	2.463M	64.400
27/01/2026	2,20%	1,83	84,90	83,59	83,35	86,13	2.631M	60.333
26/01/2026	-2,29%	-1,95	83,07	85,56	82,18	86,14	3.003M	75.619
23/01/2026	2,46%	2,04	85,02	83,75	83,69	85,74	2.151M	61.658
22/01/2026	0,58%	0,48	82,98	82,50	82,08	84,40	5.229M	96.547
21/01/2026	3,02%	2,42	82,50	80,99	80,50	82,80	6.814M	17.307
20/01/2026	1,92%	1,51	80,08	77,83	77,41	80,21	2.474M	45.413
19/01/2026	-0,39%	-0,31	78,57	78,52	77,87	78,65	837M	18.514
16/01/2026	0,04%	0,03	78,88	78,39	77,57	78,88	3.596M	50.883
15/01/2026	-0,09%	-0,07	78,85	78,90	78,51	79,64	2.807M	50.469
14/01/2026	4,74%	3,57	78,92	75,84	75,64	79,09	3.440M	69.382
13/01/2026	0,82%	0,61	75,35	74,47	74,28	76,05	1.852M	42.969
12/01/2026	0,03%	0,02	74,74	75,00	74,51	75,47	985M	33.004
09/01/2026	-1,14%	-0,86	74,72	74,90	74,20	75,71	1.858M	46.984
08/01/2026	-0,97%	-0,74	75,58	75,80	74,19	75,80	2.394M	56.317
07/01/2026	0,59%	0,45	76,32	76,10	75,62	77,34	3.179M	68.813
06/01/2026	3,76%	2,75	75,87	73,45	72,88	75,99	2.968M	69.610
05/01/2026	1,02%	0,74	73,12	72,40	72,30	73,50	1.824M	45.242
02/01/2026	0,58%	0,42	72,38	72,33	71,65	72,55	2.051M	28.378
30/12/2025	-0,22%	-0,16	71,96	72,50	71,91	72,84	1.233M	27.861
29/12/2025	-1,37%	-1,00	72,12	73,19	71,70	73,74	1.445M	34.127
26/12/2025	0,30%	0,22	73,12	72,86	72,62	73,35	1.196M	25.723
23/12/2025	-0,03%	-0,02	72,90	73,23	72,58	73,53	1.251M	29.009
22/12/2025	2,92%	2,07	72,92	71,03	70,81	73,37	2.025M	50.353
19/12/2025	0,71%	0,50	70,85	70,50	70,38	70,93	2.620M	23.818
18/12/2025	0,26%	0,18	70,35	70,60	70,31	71,12	1.302M	36.460
17/12/2025	1,27%	0,88	70,17	69,64	69,44	70,77	2.064M	48.656
16/12/2025	0,38%	0,26	69,29	69,33	69,26	70,03	1.528M	38.375
15/12/2025	0,61%	0,42	69,03	68,65	68,50	69,39	1.160M	34.251
12/12/2025	-4,71%	-3,39	68,61	67,75	67,72	68,98	2.494M	64.574
11/12/2025	1,32%	0,94	72,00	70,74	70,47	72,37	1.841M	58.886
10/12/2025	1,83%	1,28	71,06	70,25	70,25	71,35	1.736M	78.436
09/12/2025	0,06%	0,04	69,78	69,10	68,90	70,43	1.610M	66.256
08/12/2025	-0,68%	-0,48	69,74	70,42	69,49	70,86	1.461M	54.518
05/12/2025	-2,36%	-1,70	70,22	71,96	69,92	72,33	2.855M	74.118
04/12/2025	1,74%	1,23	71,92	70,70	70,69	72,39	2.727M	70.904
03/12/2025	3,23%	2,21	70,69	68,86	68,82	71,10	2.983M	83.007
02/12/2025	0,82%	0,56	68,48	68,10	67,76	68,72	1.539M	50.887
01/12/2025	0,77%	0,52	67,92	67,80	67,50	68,13	1.063M	38.058
28/11/2025	1,61%	1,07	67,40	67,70	67,04	67,81	3.099M	70.413
27/11/2025	-0,38%	-0,25	66,33	66,50	66,14	66,65	646M	13.431
26/11/2025	1,49%	0,98	66,58	65,99	65,92	66,89	2.222M	41.445
25/11/2025	0,78%	0,51	65,60	65,16	65,16	65,91	1.199M	34.124
24/11/2025	-0,11%	-0,07	65,09	65,01	64,78	65,52	1.333M	33.745
21/11/2025	0,32%	0,21	65,16	64,55	64,13	65,27	1.312M	39.280
19/11/2025	-0,11%	-0,07	64,95	65,02	64,70	65,26	1.073M	33.159
18/11/2025	-0,31%	-0,20	65,02	64,45	64,30	65,29	1.457M	37.764
17/11/2025	-0,08%	-0,05	65,22	65,60	64,91	65,77	1.317M	31.982
14/11/2025	-0,61%	-0,40	65,27	64,85	64,61	65,54	1.066M	31.455
13/11/2025	-0,14%	-0,09	65,67	65,76	65,31	66,45	1.255M	39.854
12/11/2025	1,11%	0,72	65,76	65,26	65,26	65,95	1.746M	50.846
11/11/2025	-0,26%	-0,17	65,04	65,21	64,76	65,66	1.661M	44.431
10/11/2025	0,66%	0,43	65,21	65,06	64,91	65,54	827M	27.665
07/11/2025	-1,10%	-0,72	64,78	64,85	64,02	64,86	1.339M	47.915
06/11/2025	-0,35%	-0,23	65,50	65,76	65,26	66,05	1.046M	30.627
05/11/2025	1,72%	1,11	65,73	64,61	64,50	66,17	1.478M	42.504
04/11/2025	-1,12%	-0,73	64,62	64,85	64,03	65,01	1.423M	42.409
03/11/2025	0,14%	0,09	65,35	65,10	64,65	65,39	1.107M	38.678
31/10/2025	2,27%	1,45	65,26	64,28	63,87	65,55	2.529M	49.543
30/10/2025	0,76%	0,48	63,81	63,11	62,93	64,00	1.629M	34.833
29/10/2025	1,82%	1,13	63,33	62,82	62,71	63,69	1.953M	54.088
28/10/2025	0,88%	0,54	62,20	61,66	61,58	62,54	983M	34.117
27/10/2025	-0,11%	-0,07	61,66	62,06	61,40	62,16	742M	28.471
24/10/2025	-0,05%	-0,03	61,73	61,99	61,33	62,13	686M	21.858
23/10/2025	-0,19%	-0,12	61,76	62,22	61,67	62,54	696M	22.219
22/10/2025	1,78%	1,08	61,88	61,21	61,18	62,24	1.563M	34.380
21/10/2025	-0,16%	-0,10	60,80	60,65	60,57	61,05	817M	19.959
20/10/2025	1,28%	0,77	60,90	60,14	60,14	61,35	1.085M	31.005
17/10/2025	-0,28%	-0,17	60,13	59,90	59,80	60,30	1.040M	17.947
16/10/2025	-0,92%	-0,56	60,30	60,61	60,07	60,93	1.288M	33.253
15/10/2025	1,86%	1,11	60,86	59,49	59,46	60,98	2.732M	47.913
14/10/2025	0,00%	0,00	59,75	59,30	59,22	60,13	1.157M	31.735
13/10/2025	1,49%	0,88	59,75	59,67	59,55	60,06	1.395M	38.578
10/10/2025	-0,41%	-0,24	58,87	59,57	58,87	59,80	1.363M	34.569
09/10/2025	-0,15%	-0,09	59,11	59,86	59,11	60,38	1.084M	33.711
08/10/2025	0,77%	0,45	59,20	59,12	58,89	59,39	1.457M	31.341
07/10/2025	-1,41%	-0,84	58,75	59,50	58,75	59,62	1.540M	30.232
06/10/2025	1,71%	1,00	59,59	58,81	58,80	59,97	1.555M	40.494
03/10/2025	-0,19%	-0,11	58,59	58,70	58,50	59,12	1.131M	28.550
02/10/2025	0,67%	0,39	58,70	58,36	58,08	58,86	869M	36.773
01/10/2025	1,27%	0,73	58,31	57,76	57,76	58,67	1.065M	38.193
30/09/2025	0,52%	0,30	57,58	57,67	57,09	57,78	1.050M	35.604
29/09/2025	0,33%	0,19	57,28	57,50	57,13	57,75	895M	33.166
26/09/2025	-1,92%	-1,12	57,09	57,74	56,54	57,94	1.656M	43.486
25/09/2025	0,55%	0,32	58,21	58,19	58,04	58,55	795M	24.926
24/09/2025	0,38%	0,22	57,89	57,95	57,67	58,14	753M	21.575
23/09/2025	-0,57%	-0,33	57,67	58,00	57,66	58,39	1.023M	31.724
22/09/2025	0,14%	0,08	58,00	57,82	57,81	58,44	1.276M	26.344
19/09/2025	0,40%	0,23	57,92	57,97	57,55	58,19	1.464M	20.591
18/09/2025	-0,19%	-0,11	57,69	57,84	57,40	58,08	1.021M	33.442
17/09/2025	0,17%	0,10	57,80	57,54	57,36	58,02	1.333M	32.922
16/09/2025	0,35%	0,20	57,70	57,77	57,19	58,06	900M	28.271
15/09/2025	0,88%	0,50	57,50	57,48	56,98	57,55	715M	20.274
12/09/2025	-0,04%	-0,02	57,00	56,70	56,70	57,43	703M	18.077
11/09/2025	0,78%	0,44	57,02	56,45	56,31	57,27	804M	29.895
10/09/2025	0,69%	0,39	56,58	56,47	56,28	57,05	762M	25.734
09/09/2025	-0,30%	-0,17	56,19	56,74	56,05	57,52	1.379M	41.798
08/09/2025	0,25%	0,14	56,36	56,23	56,23	56,62	548M	21.596
05/09/2025	0,92%	0,51	56,22	56,20	56,02	56,67	789M	23.757
04/09/2025	0,20%	0,11	55,71	55,85	55,55	56,16	471M	16.317
03/09/2025	0,38%	0,21	55,60	55,39	55,24	55,82	657M	22.288
02/09/2025	-0,38%	-0,21	55,39	55,11	55,04	55,56	530M	16.767
01/09/2025	0,07%	0,04	55,60	55,14	54,81	55,60	429M	13.315
29/08/2025	0,29%	0,16	55,56	55,49	55,45	55,83	773M	25.391
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	-	-	54,11	54,17	54,11	54,97	1.145M	25.391

Date,Open,High,Low,Close,Volume
13-Feb-26,87.57,88.14,86.02,87.03,2493201127
12-Feb-26,89.85,91.62,89.08,89.23,4651964905
11-Feb-26,88.60,90.32,88.48,90.09,2544387510
10-Feb-26,86.72,87.74,86.25,87.05,1236020594
09-Feb-26,86.65,87.68,84.63,87.31,2292667101
06-Feb-26,86.41,87.56,85.20,85.63,2480517572
05-Feb-26,87.99,88.93,86.24,86.45,4988416495
04-Feb-26,88.51,89.59,87.55,89.43,4587714823
03-Feb-26,86.42,89.00,86.42,88.99,3319773979
02-Feb-26,84.42,85.85,84.04,84.82,1892415924
30-Jan-26,85.67,87.90,84.00,84.32,3558635564
29-Jan-26,88.00,89.50,86.81,87.41,3706576189
28-Jan-26,85.29,87.49,85.00,86.97,2463477928
27-Jan-26,83.59,86.13,83.35,84.90,2630901150
26-Jan-26,85.56,86.14,82.18,83.07,3003202155
23-Jan-26,83.75,85.74,83.69,85.02,2150618793
22-Jan-26,82.50,84.40,82.08,82.98,5229101577
21-Jan-26,80.99,82.80,80.50,82.50,6813628355
20-Jan-26,77.83,80.21,77.41,80.08,2473741192
19-Jan-26,78.52,78.65,77.87,78.57,836909727
16-Jan-26,78.39,78.88,77.57,78.88,3596350980
15-Jan-26,78.90,79.64,78.51,78.85,2807342829
14-Jan-26,75.84,79.09,75.64,78.92,3439918683
13-Jan-26,74.47,76.05,74.28,75.35,1852093610
12-Jan-26,75.00,75.47,74.51,74.74,984883058
09-Jan-26,74.90,75.71,74.20,74.72,1858351601
08-Jan-26,75.80,75.80,74.19,75.58,2394218240
07-Jan-26,76.10,77.34,75.62,76.32,3178619450
06-Jan-26,73.45,75.99,72.88,75.87,2967769173
05-Jan-26,72.40,73.50,72.30,73.12,1824206423
02-Jan-26,72.33,72.55,71.65,72.38,2050921717
30-Dec-25,72.50,72.84,71.91,71.96,1233267162
29-Dec-25,73.19,73.74,71.70,72.12,1444568364
26-Dec-25,72.86,73.35,72.62,73.12,1196065454
23-Dec-25,73.23,73.53,72.58,72.90,1251201195
22-Dec-25,71.03,73.37,70.81,72.92,2025326289
19-Dec-25,70.50,70.93,70.38,70.85,2619831131
18-Dec-25,70.60,71.12,70.31,70.35,1302434157
17-Dec-25,69.64,70.77,69.44,70.17,2063898479
16-Dec-25,69.33,70.03,69.26,69.29,1528445402
15-Dec-25,68.65,69.39,68.50,69.03,1160285555
12-Dec-25,67.75,68.98,67.72,68.61,2494189956
11-Dec-25,70.74,72.37,70.47,72.00,1840690800
10-Dec-25,70.25,71.35,70.25,71.06,1735787002
09-Dec-25,69.10,70.43,68.90,69.78,1610219444
08-Dec-25,70.42,70.86,69.49,69.74,1460757455
05-Dec-25,71.96,72.33,69.92,70.22,2855261264
04-Dec-25,70.70,72.39,70.69,71.92,2726715671
03-Dec-25,68.86,71.10,68.82,70.69,2982719159
02-Dec-25,68.10,68.72,67.76,68.48,1538998544
01-Dec-25,67.80,68.13,67.50,67.92,1062763423
28-Nov-25,67.70,67.81,67.04,67.40,3099010708
27-Nov-25,66.50,66.65,66.14,66.33,646488544
26-Nov-25,65.99,66.89,65.92,66.58,2221768110
25-Nov-25,65.16,65.91,65.16,65.60,1199118479
24-Nov-25,65.01,65.52,64.78,65.09,1332994814
21-Nov-25,64.55,65.27,64.13,65.16,1311600915
19-Nov-25,65.02,65.26,64.70,64.95,1073069450
18-Nov-25,64.45,65.29,64.30,65.02,1456873796
17-Nov-25,65.60,65.77,64.91,65.22,1317222915
14-Nov-25,64.85,65.54,64.61,65.27,1066255846
13-Nov-25,65.76,66.45,65.31,65.67,1255292948
12-Nov-25,65.26,65.95,65.26,65.76,1745751415
11-Nov-25,65.21,65.66,64.76,65.04,1661138720
10-Nov-25,65.06,65.54,64.91,65.21,826805963
07-Nov-25,64.85,64.86,64.02,64.78,1339207523
06-Nov-25,65.76,66.05,65.26,65.50,1046284896
05-Nov-25,64.61,66.17,64.50,65.73,1477648126
04-Nov-25,64.85,65.01,64.03,64.62,1423388375
03-Nov-25,65.10,65.39,64.65,65.35,1107028675
31-Oct-25,64.28,65.55,63.87,65.26,2528809247
30-Oct-25,63.11,64.00,62.93,63.81,1628829919
29-Oct-25,62.82,63.69,62.71,63.33,1952887052
28-Oct-25,61.66,62.54,61.58,62.20,982523017
27-Oct-25,62.06,62.16,61.40,61.66,741857656
24-Oct-25,61.99,62.13,61.33,61.73,686286412
23-Oct-25,62.22,62.54,61.67,61.76,695806007
22-Oct-25,61.21,62.24,61.18,61.88,1562756213
21-Oct-25,60.65,61.05,60.57,60.80,816798391
20-Oct-25,60.14,61.35,60.14,60.90,1084549945
17-Oct-25,59.90,60.30,59.80,60.13,1040493281
16-Oct-25,60.61,60.93,60.07,60.30,1287979483
15-Oct-25,59.49,60.98,59.46,60.86,2731823213
14-Oct-25,59.30,60.13,59.22,59.75,1156766415
13-Oct-25,59.67,60.06,59.55,59.75,1394539639
10-Oct-25,59.57,59.80,58.87,58.87,1363364242
09-Oct-25,59.86,60.38,59.11,59.11,1084140142
08-Oct-25,59.12,59.39,58.89,59.20,1456662203
07-Oct-25,59.50,59.62,58.75,58.75,1540330533
06-Oct-25,58.81,59.97,58.80,59.59,1555213858
03-Oct-25,58.70,59.12,58.50,58.59,1130751196
02-Oct-25,58.36,58.86,58.08,58.70,868529800
01-Oct-25,57.76,58.67,57.76,58.31,1065429174
30-Sep-25,57.67,57.78,57.09,57.58,1050162241
29-Sep-25,57.50,57.75,57.13,57.28,894705439
26-Sep-25,57.74,57.94,56.54,57.09,1655749995
25-Sep-25,58.19,58.55,58.04,58.21,794515943
24-Sep-25,57.95,58.14,57.67,57.89,752963180
23-Sep-25,58.00,58.39,57.66,57.67,1023484192
22-Sep-25,57.82,58.44,57.81,58.00,1275882929
19-Sep-25,57.97,58.19,57.55,57.92,1464166254
18-Sep-25,57.84,58.08,57.40,57.69,1021237460
17-Sep-25,57.54,58.02,57.36,57.80,1333466136
16-Sep-25,57.77,58.06,57.19,57.70,900215006
15-Sep-25,57.48,57.55,56.98,57.50,714816110
12-Sep-25,56.70,57.43,56.70,57.00,702537801
11-Sep-25,56.45,57.27,56.31,57.02,804280122
10-Sep-25,56.47,57.05,56.28,56.58,762151121
09-Sep-25,56.74,57.52,56.05,56.19,1379324184
08-Sep-25,56.23,56.62,56.23,56.36,547550148
05-Sep-25,56.20,56.67,56.02,56.22,789005461
04-Sep-25,55.85,56.16,55.55,55.71,470962993
03-Sep-25,55.39,55.82,55.24,55.60,657204294
02-Sep-25,55.11,55.56,55.04,55.39,529845529
01-Sep-25,55.14,55.60,54.81,55.60,429016795
29-Aug-25,55.49,55.83,55.45,55.56,772611361
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

*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