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
27/10/20200,05%0,0362,5362,5062,0662,901.136M48.720
26/10/2020-1,50%-0,9562,5062,9062,0163,451.142M46.174
23/10/20200,55%0,3563,4562,6262,2263,891.532M54.309
22/10/20200,40%0,2563,1063,1162,4463,492.025M49.308
21/10/20201,63%1,0162,8561,6561,6063,211.348M59.037
20/10/2020-0,18%-0,1161,8461,7861,3362,291.564M54.133
19/10/2020-0,47%-0,2961,9562,7361,9563,181.823M51.233
16/10/2020-0,37%-0,2362,2462,7062,2463,10994M49.507
15/10/2020-0,84%-0,5362,4762,4161,9862,861.020M44.133
14/10/20201,38%0,8663,0062,0862,0463,291.395M53.006
13/10/20200,88%0,5462,1461,2761,0362,641.152M43.088
09/10/20200,51%0,3161,6061,6960,8561,941.295M52.922
08/10/20201,86%1,1261,2960,3560,0661,491.353M64.181
07/10/20202,64%1,5560,1759,1458,9660,761.635M72.140
06/10/2020-1,63%-0,9758,6260,0158,2160,281.296M45.854
05/10/20202,18%1,2759,5958,9058,7559,841.064M52.128
02/10/2020-0,92%-0,5458,3258,6158,1159,441.390M54.213
01/10/2020-0,42%-0,2558,8659,5358,0259,851.340M43.594
30/09/20201,30%0,7659,1159,2158,7560,271.544M49.823
29/09/2020-0,73%-0,4358,3558,7358,3559,961.546M50.045
28/09/2020-0,79%-0,4758,7859,9458,7060,241.796M62.028
25/09/20201,01%0,5959,2558,3558,2059,451.625M38.572
24/09/2020-0,74%-0,4458,6659,6958,4459,781.867M61.825
23/09/20202,23%1,2959,1057,6757,0659,612.189M69.535
22/09/2020-3,65%-2,1957,8158,1457,1558,281.386M50.168
21/09/2020-2,69%-1,6660,0061,0559,4461,393.186M75.084
18/09/2020-0,68%-0,4261,6662,4861,6663,102.062M64.057
17/09/20201,82%1,1162,0860,4060,1162,421.932M60.999
16/09/2020-2,60%-1,6360,9762,3260,6562,501.763M57.752
15/09/20201,11%0,6962,6062,7162,1563,652.050M60.695
14/09/2020-0,06%-0,0461,9162,8061,3863,352.214M51.697
11/09/20205,84%3,4261,9560,0559,8462,302.826M85.490
10/09/2020-2,45%-1,4758,5360,0058,3260,201.147M44.835
09/09/20201,23%0,7360,0059,9059,3760,33986M38.132
08/09/2020-2,02%-1,2259,2759,5958,9159,76869M33.796
04/09/20201,97%1,1760,4959,7158,7060,501.595M51.316
03/09/2020-3,26%-2,0059,3260,0058,8560,552.147M81.190
02/09/2020-0,71%-0,4461,3261,9060,3262,341.329M52.169
01/09/20203,49%2,0861,7660,2960,2061,791.484M52.877
31/08/2020-2,32%-1,4259,6861,1059,6861,151.874M47.773
28/08/20200,51%0,3161,1061,1860,6361,70921M43.347
27/08/2020-1,55%-0,9660,7961,6960,3362,181.110M47.934
26/08/20200,21%0,1361,7561,6661,2462,351.476M65.311
25/08/2020-2,13%-1,3461,6262,8061,0562,841.453M56.226
24/08/20201,22%0,7662,9662,9462,2463,131.126M55.575
21/08/2020-1,19%-0,7562,2062,4161,5162,791.693M56.095
20/08/20200,90%0,5662,9561,8261,6763,501.623M65.860
19/08/2020-1,06%-0,6762,3963,4162,3363,881.484M58.747
18/08/20201,33%0,8363,0663,3062,8563,702.041M73.968
17/08/20201,43%0,8862,2361,7861,1562,602.655M66.044
14/08/20201,66%1,0061,3560,3560,3061,431.088M51.483
13/08/2020-1,87%-1,1560,3561,4060,1162,161.516M71.552
12/08/20202,02%1,2261,5060,8860,5862,291.825M71.378
11/08/2020-3,09%-1,9260,2862,7960,1662,821.463M58.253
10/08/20202,89%1,7562,2060,7060,4162,201.802M53.169
07/08/2020-2,23%-1,3860,4561,3959,7861,391.722M60.879
06/08/2020-0,58%-0,3661,8362,6261,2862,881.395M57.838
05/08/20202,45%1,4962,1961,9061,8562,902.306M79.345
04/08/20200,73%0,4460,7060,2659,3660,8410.996M75.778
03/08/2020-0,74%-0,4560,2661,8660,2662,672.205M69.051
31/07/2020-0,91%-0,5660,7161,1060,5062,211.603M58.534
30/07/2020-2,67%-1,6861,2762,3060,6562,371.978M61.039
29/07/20204,33%2,6162,9561,2160,8562,951.832M61.577
28/07/2020-1,68%-1,0360,3460,7060,2061,161.315M43.372
27/07/20204,73%2,7761,3759,1058,9861,632.129M58.895
24/07/2020-0,42%-0,2558,6058,5757,8258,851.315M52.086
23/07/2020-0,66%-0,3958,8559,9058,6460,161.025M45.258
22/07/2020-0,77%-0,4659,2459,9358,8060,251.166M53.541
21/07/2020-1,81%-1,1059,7060,4459,2760,481.733M72.161
20/07/2020-0,39%-0,2460,8061,1260,3561,491.006M39.930
17/07/20201,53%0,9261,0460,5060,3261,251.150M51.010
16/07/2020-2,70%-1,6760,1261,3059,8561,691.379M64.836
15/07/20200,15%0,0961,7962,3060,3962,931.832M77.164
14/07/20207,03%4,0561,7057,9257,9061,973.160M98.304
13/07/20201,19%0,6857,6557,7357,6559,221.683M60.781
10/07/20200,97%0,5556,9756,5256,1657,30839M37.478
09/07/2020-1,57%-0,9056,4257,5256,0657,681.120M36.609
08/07/20201,69%0,9557,3256,9055,7957,721.866M60.776
07/07/2020-0,35%-0,2056,3756,7456,1056,98768M43.758
06/07/20202,37%1,3156,5756,0955,5956,741.329M44.719
03/07/2020-0,41%-0,2355,2655,2054,9355,70433M24.680
02/07/20201,74%0,9555,4954,8554,7555,741.334M43.913
01/07/2020-2,47%-1,3854,5456,0854,0556,081.585M62.716
30/06/20200,52%0,2955,9255,4455,0156,541.533M43.106
29/06/20200,02%0,0155,6355,4454,8455,91856M42.851
26/06/2020-0,68%-0,3855,6255,9055,2156,951.212M43.515
25/06/20201,10%0,6156,0055,5054,8756,15947M50.235
24/06/2020-0,36%-0,2055,3956,2554,8256,261.006M43.041
23/06/20201,07%0,5955,5955,5355,3756,561.023M45.177
22/06/2020-0,31%-0,1755,0055,0054,4355,35817M43.296
19/06/2020-1,78%-1,0055,1756,3354,7156,602.108M72.914
18/06/2020-0,05%-0,0356,1756,3055,6156,541.447M65.806
17/06/20201,46%0,8156,2055,4955,1556,441.556M78.999
16/06/20202,80%1,5155,3955,4954,2255,501.615M84.128
15/06/20200,90%0,4853,8852,5052,1354,431.462M71.241
12/06/2020-1,48%-0,8053,4053,7151,9854,051.653M79.190
10/06/2020-1,44%-0,7954,2054,9153,7655,201.322M52.842
09/06/20200,57%0,3154,9954,1654,1254,991.085M60.597
08/06/20200,13%0,0754,6854,9853,9855,651.343M57.338
05/06/2020-1,89%-1,0554,6156,3954,3456,702.202M91.244
04/06/20203,73%2,0055,6653,7253,5255,702.062M86.221
03/06/20200,45%0,2453,6653,9053,3854,341.699M78.471
02/06/20200,00%0,0053,4253,8053,0053,801.367M62.534
01/06/20200,79%0,4253,4252,8252,5053,851.450M68.333
29/05/20205,81%2,9153,0051,4051,0653,004.854M2.632
28/05/2020-1,09%-0,5550,0951,0050,0551,651.194M62.430
27/05/20202,93%1,4450,6449,8448,7850,831.601M59.528
26/05/2020-1,80%-0,9049,2050,3848,8450,521.431M65.901
25/05/2020-0,34%-0,1750,1051,4149,9251,681.069M49.464
22/05/2020-1,68%-0,8650,2750,7749,9051,101.205M61.283
21/05/2020-2,61%-1,3751,1352,2950,3752,662.147M98.734
20/05/20200,11%0,0652,5053,3752,5053,671.435M59.051
19/05/20202,30%1,1852,4451,3051,0952,711.444M58.424
18/05/20206,68%3,2151,2650,3449,9551,602.140M88.392
15/05/2020-0,08%-0,0448,0548,6948,0549,301.708M65.666
14/05/2020-0,93%-0,4548,0947,9546,9448,461.699M74.251
13/05/20202,28%1,0848,5448,1747,6649,181.655M77.956
12/05/2020-0,57%-0,2747,4648,4347,4648,601.048M43.235
11/05/2020-2,29%-1,1247,7348,2147,7349,251.196M47.717
08/05/20206,08%2,8048,8547,5046,9748,961.631M71.063
07/05/20203,88%1,7246,0545,6345,4546,981.955M85.977
06/05/20201,44%0,6344,3344,1943,6144,761.173M50.902
05/05/2020-0,52%-0,2343,7044,4543,7045,03844M35.637
04/05/2020-2,07%-0,9343,9343,7043,4044,33745M42.410
30/04/2020-4,00%-1,8744,8645,7144,7646,171.162M59.799
29/04/20204,75%2,1246,7345,3544,8447,381.536M63.469
28/04/20200,13%0,0644,6145,2043,4845,291.140M59.419
27/04/20201,81%0,7944,5544,4643,8645,051.139M53.614
24/04/20200,57%0,2543,7643,3741,8344,202.380M30.115
23/04/20201,42%0,6143,5143,2942,8144,691.191M57.809
22/04/20201,04%0,4442,9042,6042,0543,24972M52.397
20/04/2020-3,50%-1,5442,4643,2642,2343,261.241M58.483
17/04/20202,90%1,2444,0043,9043,2244,231.033M45.892
16/04/2020--42,7643,8042,0443,991.043M56.644


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito