papéis
login
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
25/01/20220,23%0,1984,0684,0683,0585,051.889M68.318
24/01/2022-1,22%-1,0483,8783,7082,0883,962.412M94.360
21/01/2022-2,08%-1,8084,9186,4784,3486,732.830M83.402
20/01/2022-1,70%-1,5086,7188,8086,6488,971.994M71.741
19/01/20222,20%1,9088,2188,4887,8889,002.590M91.914
18/01/20222,45%2,0686,3184,5884,4886,882.073M74.586
17/01/2022-0,52%-0,4484,2584,0084,0084,60817M36.709
14/01/20220,58%0,4984,6983,7282,9184,931.780M65.238
13/01/2022-1,52%-1,3084,2084,8483,7085,231.954M65.735
12/01/20221,09%0,9285,5086,4984,9386,582.344M86.852
11/01/20221,90%1,5884,5883,4883,3185,152.398M77.435
10/01/2022-1,19%-1,0083,0082,4982,3084,272.084M80.858
07/01/20225,82%4,6284,0080,4079,7984,002.893M91.988
06/01/20222,02%1,5779,3878,6478,3180,351.755M69.455
05/01/20220,95%0,7377,8177,3777,1378,681.716M70.951
04/01/2022-1,18%-0,9277,0878,5176,9079,071.412M64.998
03/01/20220,05%0,0478,0079,0078,0079,971.462M74.000
30/12/20210,92%0,7177,9677,9977,6178,982.079M56.646
29/12/20210,59%0,4577,2576,3876,3577,98937M45.876
28/12/2021-2,72%-2,1576,8078,5176,5778,531.459M68.568
27/12/2021-0,25%-0,2078,9578,8778,2679,45898M41.718
23/12/2021-0,96%-0,7779,1579,9578,8080,061.041M38.100
22/12/2021-0,52%-0,4279,9279,8978,5880,151.485M51.684
21/12/20212,63%2,0680,3479,8079,1580,391.564M58.829
20/12/2021-1,12%-0,8978,2878,0077,2878,901.500M65.575
17/12/2021-1,58%-1,2779,1779,9079,0780,673.149M87.503
16/12/20213,91%3,0380,4479,0078,4680,462.401M93.074
15/12/2021-0,57%-0,4477,4178,0876,2078,181.705M74.844
14/12/2021-0,01%-0,0177,8578,5277,2378,891.645M66.772
13/12/20212,92%2,2177,8677,5077,3978,732.476M82.614
10/12/20210,63%0,4775,6575,5074,8476,201.269M57.809
09/12/2021-0,77%-0,5875,1874,8974,4575,951.272M50.785
08/12/2021-0,75%-0,5775,7676,9974,9876,991.839M71.409
07/12/20210,74%0,5676,3378,2876,1079,812.884M97.247
06/12/20215,43%3,9075,7772,8771,9675,992.155M74.546
03/12/2021-2,20%-1,6271,8773,0971,0074,342.486M91.116
02/12/20214,64%3,2673,4970,9770,1173,561.798M76.102
01/12/20210,40%0,2870,2371,3069,9771,952.002M80.962
30/11/20210,65%0,4569,9569,0068,6971,472.979M99.065
29/11/20211,25%0,8669,5070,2869,1670,601.268M68.404
26/11/2021-2,64%-1,8668,6467,5067,5069,361.547M67.247
25/11/2021-0,68%-0,4870,5071,2969,8071,291.209M52.869
24/11/20212,32%1,6170,9870,1169,5170,981.462M60.426
23/11/20212,63%1,7869,3770,6169,2171,972.132M89.333
22/11/20215,56%3,5667,5965,5565,1569,023.028M97.636
19/11/20212,73%1,7064,0363,2762,8164,801.718M66.716
18/11/2021-4,11%-2,6762,3364,2161,8564,653.224M4.878
17/11/2021-2,01%-1,3365,0066,9965,0067,711.682M59.986
16/11/2021-2,88%-1,9766,3368,0066,1968,071.150M53.752
12/11/20210,43%0,2968,3067,1867,0169,591.683M67.827
11/11/20213,53%2,3268,0168,4667,6069,261.970M81.315
10/11/2021-0,38%-0,2565,6964,6164,4066,281.473M59.394
09/11/2021-2,46%-1,6665,9467,2565,2367,301.385M63.370
08/11/20215,44%3,4967,6064,4064,3368,151.852M82.674
05/11/2021-2,97%-1,9664,1166,4364,0066,662.325M5.200
04/11/2021-1,14%-0,7666,0766,8965,6267,621.997M80.801
03/11/2021-7,59%-5,4966,8370,6066,6170,905.251M45.308
01/11/20210,99%0,7172,3272,0071,1572,861.417M54.386
29/10/2021-2,84%-2,0971,6173,0271,0273,162.180M78.086
28/10/2021-1,01%-0,7573,7074,4573,5574,681.682M60.512
27/10/2021-2,27%-1,7374,4575,9874,4576,731.519M62.465
26/10/2021-1,06%-0,8276,1877,0176,0777,071.276M49.145
25/10/20211,21%0,9277,0077,2076,3777,571.381M62.237
22/10/20211,22%0,9276,0874,6774,6477,102.682M17.154
21/10/2021-1,64%-1,2575,1674,5072,9575,162.783M98.693
20/10/2021-3,28%-2,5976,4178,3776,2878,372.122M83.079
19/10/2021-1,15%-0,9279,0079,7278,8180,241.649M72.441
18/10/2021-0,94%-0,7679,9279,9178,4880,401.660M62.080
15/10/20211,87%1,4880,6879,4979,3080,952.166M65.713
14/10/20210,00%0,0079,2079,9979,1380,241.913M73.847
13/10/2021-2,96%-2,4279,2080,8079,1780,802.555M92.740
11/10/20212,22%1,7781,6281,9080,7483,102.326M84.017
08/10/20210,62%0,4979,8581,4679,5981,842.995M80.289
07/10/20212,98%2,3079,3678,3477,7180,372.631M89.636
06/10/20212,82%2,1177,0674,0673,9277,272.071M74.020
05/10/2021-0,72%-0,5474,9575,9974,9576,101.652M70.654
04/10/2021-0,93%-0,7175,4976,5975,4477,001.910M68.200
01/10/2021-0,05%-0,0476,2076,7575,6877,311.770M65.851
30/09/20210,58%0,4476,2477,4075,7378,343.020M89.557
29/09/20211,27%0,9575,8075,7774,8576,803.021M88.894
28/09/2021-5,01%-3,9574,8577,4874,5677,802.721M96.496
27/09/20211,43%1,1178,8078,6076,5079,333.008M86.827
24/09/2021-1,55%-1,2277,6978,2977,0078,792.074M74.207
23/09/2021-9,41%-8,2078,9179,2077,6280,343.750M17.709
22/09/20213,55%2,9987,1188,1086,5189,485.461M43.917
21/09/20210,97%0,8184,1284,7082,5184,702.712M9.389
20/09/2021-3,30%-2,8483,3182,8081,1483,944.096M31.121
17/09/2021-2,02%-1,7886,1588,2985,0888,796.442M52.958
16/09/2021-4,15%-3,8187,9390,4387,9290,433.540M98.526
15/09/2021-2,50%-2,3591,7493,8891,7494,443.252M2.514
14/09/2021-0,71%-0,6794,0995,1593,0795,582.410M79.537
13/09/2021-0,05%-0,0594,7694,7093,9495,001.781M52.122
10/09/20210,12%0,1194,8195,5194,8196,191.719M60.586
09/09/2021-0,36%-0,3494,7095,1693,1795,722.744M78.672
08/09/2021-2,08%-2,0295,0496,4794,7096,732.159M74.408
06/09/2021-1,57%-1,5597,0696,8996,1697,551.155M42.001
03/09/20210,07%0,0798,61100,1698,51100,883.832M70.548
02/09/2021-0,31%-0,3198,5498,7797,91100,002.418M72.594
01/09/20210,17%0,1798,8597,3695,7299,592.041M67.470
31/08/2021-1,37%-1,3798,6899,0097,7099,262.009M59.150
30/08/2021-0,64%-0,64100,05100,8299,95101,641.310M49.207
27/08/20212,50%2,46100,6999,0198,90101,001.963M56.689
26/08/2021-1,28%-1,2798,2399,4998,2399,801.783M51.147
25/08/2021-0,21%-0,2199,50100,0998,55100,461.501M52.528
24/08/20213,65%3,5199,7199,3899,10101,272.984M76.517
23/08/2021-1,38%-1,3596,2097,5696,1697,931.912M55.168
20/08/20210,04%0,0497,5597,5997,4499,103.077M72.962
19/08/2021-5,71%-5,9097,5198,6697,30100,285.944M44.828
18/08/2021-3,36%-3,59103,41105,74103,41105,743.688M5.509
17/08/2021-1,65%-1,80107,00108,11105,66109,322.502M68.107
16/08/20210,46%0,50108,80107,24105,92108,902.352M74.934
13/08/2021-0,82%-0,90108,30109,70107,96109,901.287M43.662
12/08/2021-0,06%-0,07109,20109,20108,83109,981.625M62.936
11/08/2021-0,72%-0,79109,27110,19109,26110,501.612M41.697
10/08/20210,96%1,05110,06108,95108,84110,741.920M64.739
09/08/2021-0,63%-0,69109,01108,20107,68109,452.337M57.710
06/08/20210,57%0,62109,70109,85109,50110,892.124M53.102
05/08/2021-3,06%-3,44109,08109,64107,90109,993.510M75.956
04/08/2021-0,11%-0,12112,52112,00111,62113,252.121M55.405
03/08/20213,41%3,71112,64109,78109,44113,034.094M79.100
02/08/20210,16%0,17108,93110,90108,93111,372.548M60.649
30/07/2021-5,89%-6,81108,76113,51108,76113,514.640M3.347
29/07/2021-1,47%-1,73115,57116,37114,75117,563.535M73.902
28/07/20212,73%3,12117,30115,50115,25117,602.943M67.924
27/07/2021-2,08%-2,42114,18115,70113,89116,052.533M50.143
26/07/20212,17%2,48116,60114,44114,44116,851.906M45.295
23/07/2021-0,51%-0,58114,12113,62112,80114,491.496M36.358
22/07/20210,26%0,30114,70113,68112,69114,701.374M42.834
21/07/20211,15%1,30114,40112,76112,50114,872.240M64.251
20/07/20210,84%0,94113,10112,16110,21113,121.467M40.838
19/07/2021-1,09%-1,24112,16112,00110,21112,162.071M59.591
16/07/2021-1,80%-2,08113,40115,34113,00115,872.228M52.729
15/07/20210,31%0,36115,48114,99114,50116,162.105M66.838
14/07/2021--115,12116,26114,44116,432.247M62.859


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito