ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
05/12/2023-0,92%-0,6872,8573,2372,5373,371.835M47.515
04/12/2023-2,25%-1,6973,5374,2473,0474,501.649M63.629
01/12/20231,86%1,3775,2274,7374,4275,481.876M49.185
30/11/20230,54%0,4073,8574,0173,7274,442.196M48.072
29/11/2023-0,03%-0,0273,4573,8072,7174,001.161M34.621
28/11/20230,22%0,1673,4772,2872,1673,771.610M45.775
27/11/2023-0,60%-0,4473,3173,4472,9073,861.268M41.273
24/11/2023-0,85%-0,6373,7574,5073,4074,501.231M42.244
23/11/2023-0,63%-0,4774,3874,3774,0874,62764M24.870
22/11/2023-3,92%-3,0574,8575,8574,2176,072.528M72.129
21/11/20232,42%1,8477,9077,2976,8578,553.529M5.071
20/11/20232,45%1,8276,0675,8075,4376,652.194M66.745
17/11/20230,19%0,1474,2474,2374,1074,651.785M48.405
16/11/20230,67%0,4974,1073,1073,0174,342.304M74.871
14/11/20233,10%2,2173,6172,0271,9074,303.839M18.852
13/11/2023-0,21%-0,1571,4072,0070,9372,491.029M37.238
10/11/20231,53%1,0871,5571,4070,9071,731.585M56.402
09/11/20230,48%0,3470,4770,5070,2271,141.169M37.232
08/11/20230,07%0,0570,1370,1269,8270,861.479M47.126
07/11/2023-1,99%-1,4270,0870,8369,2471,102.603M78.694
06/11/20230,42%0,3071,5071,2071,2071,801.367M52.581
03/11/20231,25%0,8871,2071,2570,9371,612.039M72.069
01/11/20231,91%1,3270,3269,2669,2570,702.217M79.989
31/10/20231,20%0,8269,0067,7767,5769,241.443M54.863
30/10/20230,90%0,6168,1868,4068,0468,891.823M61.981
27/10/20233,48%2,2767,5765,4764,7167,763.212M90.122
26/10/20232,14%1,3765,3063,8063,6165,372.003M42.931
25/10/2023-0,09%-0,0663,9364,7063,7565,181.681M52.648
24/10/20232,29%1,4363,9964,0063,5764,271.393M40.870
23/10/2023-0,19%-0,1262,5662,3962,1162,931.101M44.857
20/10/2023-2,70%-1,7462,6863,3262,0063,473.634M86.983
19/10/2023-1,44%-0,9464,4265,3064,4265,651.484M56.889
18/10/2023-3,67%-2,4965,3667,2465,3367,302.299M73.220
17/10/20230,82%0,5567,8567,0066,5968,051.622M55.141
16/10/20231,07%0,7167,3067,4067,1867,75884M37.361
13/10/2023-1,14%-0,7766,5967,2066,4667,301.089M41.973
11/10/20230,87%0,5867,3666,8166,6967,43917M33.524
10/10/20230,60%0,4066,7867,0666,7067,471.223M38.583
09/10/2023-0,72%-0,4866,3865,7365,3966,38949M40.761
06/10/20231,46%0,9666,8665,8965,8267,451.517M60.758
05/10/20230,05%0,0365,9065,8765,6666,45763M32.503
04/10/2023-1,07%-0,7165,8766,4065,5366,78948M33.229
03/10/2023-0,61%-0,4166,5866,0866,0766,961.015M39.078
02/10/2023-0,87%-0,5966,9967,5866,6267,72748M38.200
29/09/20231,32%0,8867,5867,3167,0467,651.282M33.393
28/09/20231,52%1,0066,7066,1165,9667,041.736M55.140
27/09/20230,21%0,1465,7066,1065,3166,191.124M39.923
26/09/2023-1,56%-1,0465,5665,7065,3766,261.588M47.678
25/09/2023-2,06%-1,4066,6067,0165,7767,032.305M49.977
22/09/20230,74%0,5068,0068,3967,9368,871.167M34.054
21/09/2023-2,61%-1,8167,5068,3067,5068,461.471M52.905
20/09/20230,67%0,4669,3169,2869,0469,77998M34.477
19/09/20230,19%0,1368,8568,6768,2169,253.019M65.415
18/09/2023-1,18%-0,8268,7269,5468,5570,051.510M45.595
15/09/2023-0,83%-0,5869,5471,0069,5471,232.647M51.092
14/09/20234,10%2,7670,1269,3069,0570,684.368M559
13/09/2023-0,38%-0,2667,3667,6767,1567,781.043M46.768
12/09/2023-0,07%-0,0567,6268,0067,4468,26962M32.213
11/09/20231,44%0,9667,6768,1067,5468,181.323M49.766
08/09/2023-1,90%-1,2966,7166,7066,2466,841.330M54.071
06/09/2023-1,59%-1,1068,0069,1567,8869,591.948M48.189
05/09/2023-0,43%-0,3069,1068,9968,5869,511.331M47.375
04/09/20230,74%0,5169,4069,2868,8870,051.557M52.334
01/09/20235,85%3,8168,8966,6966,6369,003.897M21.458
31/08/20230,15%0,1065,0865,5765,0866,172.031M48.780
30/08/20230,02%0,0164,9865,2164,7365,871.421M39.261
29/08/20233,19%2,0164,9763,3863,2365,031.844M60.197
28/08/20231,43%0,8962,9662,4362,2763,27892M32.982
25/08/2023-0,21%-0,1362,0762,6761,9062,78709M27.867
24/08/2023-1,33%-0,8462,2062,6961,8362,691.109M32.717
23/08/20230,74%0,4663,0463,2563,0463,671.211M42.945
22/08/20232,25%1,3862,5862,0462,0362,861.936M55.259
21/08/2023-0,03%-0,0261,2061,4961,0261,741.085M43.071
18/08/2023-1,11%-0,6961,2261,2061,0262,082.090M68.898
17/08/20231,41%0,8661,9162,5961,7262,812.462M73.932
16/08/2023-0,39%-0,2461,0561,3961,0061,931.872M75.290
15/08/2023-0,99%-0,6161,2961,9561,1461,961.760M66.995
14/08/2023-5,51%-3,6161,9062,9861,9063,042.554M84.731
11/08/2023-0,83%-0,5565,5166,1965,2366,382.777M61.973
10/08/2023-1,18%-0,7966,0666,8165,9467,181.881M50.650
09/08/2023-0,90%-0,6166,8567,4666,6367,911.468M46.115
08/08/2023-0,65%-0,4467,4666,9966,0968,152.907M74.988
07/08/20230,50%0,3467,9067,6566,8868,171.560M62.863
04/08/20230,07%0,0567,5667,2067,1668,331.558M67.339
03/08/20230,63%0,4267,5166,8566,4967,892.392M94.390
02/08/2023-1,63%-1,1167,0967,7466,9067,761.985M7.191
01/08/2023-1,39%-0,9668,2068,7767,9068,812.049M60.194
31/07/20232,26%1,5369,1668,0067,8469,681.802M68.935
28/07/2023-3,96%-2,7967,6370,0267,6370,023.144M21.376
27/07/2023-1,87%-1,3470,4271,2070,0971,241.991M55.863
26/07/2023-0,35%-0,2571,7671,7570,7572,251.364M43.868
25/07/20233,09%2,1672,0171,7071,6272,662.281M77.143
24/07/20233,02%2,0569,8567,7067,5170,322.127M66.515
21/07/20230,61%0,4167,8067,4466,9868,171.678M54.427
20/07/20230,22%0,1567,3968,1567,3568,491.423M66.345
19/07/2023-0,27%-0,1867,2467,4966,9667,97977M42.155
18/07/2023-0,63%-0,4367,4267,7367,2868,271.148M42.020
17/07/2023-1,11%-0,7667,8568,3367,0368,331.037M42.576
14/07/20230,00%0,0068,6169,1968,2669,291.399M52.051
13/07/20232,33%1,5668,6168,2267,9268,801.656M63.731
12/07/20230,71%0,4767,0568,0067,0068,081.542M51.662
11/07/20233,29%2,1266,5865,0864,8867,012.347M75.720
10/07/2023-1,53%-1,0064,4664,5064,3365,192.377M57.229
07/07/20230,94%0,6165,4664,4864,3165,603.717M72.091
06/07/2023-0,72%-0,4764,8564,7264,4465,591.205M48.163
05/07/2023-0,88%-0,5865,3265,6165,0165,861.789M59.771
04/07/2023-0,50%-0,3365,9065,8465,8066,46831M30.986
03/07/20233,13%2,0166,2364,7164,6466,501.502M65.061
30/06/2023-1,97%-1,2964,2265,7164,2266,062.789M73.048
29/06/20231,22%0,7965,5164,7264,3565,931.627M53.161
28/06/2023-3,16%-2,1164,7266,7864,7266,822.460M92.043
27/06/20231,20%0,7966,8366,9066,4567,281.520M59.215
26/06/20230,21%0,1466,0465,5665,3266,30991M42.623
23/06/2023-1,01%-0,6765,9066,0065,3066,101.543M68.154
22/06/2023-0,54%-0,3666,5766,6766,3067,861.429M60.232
21/06/2023-1,01%-0,6866,9367,0766,7267,341.830M72.337
20/06/2023-2,58%-1,7967,6169,0067,3169,022.422M75.362
19/06/2023-0,39%-0,2769,4069,6568,6869,651.032M35.914
16/06/20230,16%0,1169,6769,4069,2170,202.773M62.886
15/06/20230,78%0,5469,5669,1068,3669,652.200M83.818
14/06/20231,75%1,1969,0268,9968,4969,613.717M99.969
13/06/20231,06%0,7167,8368,3067,6168,572.332M82.507
12/06/2023-1,81%-1,2467,1267,8066,7067,801.789M58.451
09/06/2023-0,45%-0,3168,3669,6768,2569,802.078M70.858
07/06/20231,58%1,0768,6767,6067,4068,681.867M59.466
06/06/20230,33%0,2267,6067,8067,4068,392.164M73.817
05/06/2023-0,82%-0,5667,3868,4766,6368,481.449M48.622
02/06/20234,27%2,7867,9468,0067,3768,202.657M89.219
01/06/20232,12%1,3565,1664,9464,1565,773.386M95.174
31/05/2023-0,73%-0,4763,8164,2863,5164,876.619M64.411
30/05/2023-2,35%-1,5564,2866,3263,8766,322.576M80.974
29/05/2023-0,75%-0,5065,8367,3465,7467,701.151M41.060
26/05/20232,28%1,4866,3366,7565,9167,042.542M61.893
25/05/2023--64,8565,8064,7865,802.403M62.098


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito