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
11/06/20212,24%2,51114,34113,35113,02114,762.093M45.411
10/06/2021-0,33%-0,37111,83112,22111,04113,373.299M61.731
09/06/20212,07%2,28112,20110,00109,20113,342.520M65.505
08/06/2021-1,68%-1,88109,92112,48109,70112,772.514M71.722
07/06/2021-0,97%-1,10111,80112,20110,70112,652.544M58.171
04/06/2021-1,66%-1,90112,90114,50112,39114,782.088M57.474
02/06/20211,41%1,60114,80114,22113,50115,702.334M56.427
01/06/2021-1,38%-1,58113,20117,00113,20118,003.622M85.076
31/05/20212,86%3,19114,78112,50112,50114,892.037M44.915
28/05/20210,54%0,60111,59111,11109,42112,752.796M53.020
27/05/20210,72%0,79110,99110,80109,77112,096.157M76.394
26/05/20212,94%3,15110,20106,37106,03110,323.058M55.883
25/05/2021-2,49%-2,73107,05110,28106,78110,892.524M57.387
24/05/20210,35%0,38109,78108,00107,51110,142.106M53.298
21/05/2021-1,54%-1,71109,40111,11108,50111,253.043M61.939
20/05/2021-1,02%-1,14111,11111,70110,20112,102.323M55.769
19/05/2021-2,05%-2,35112,25112,10109,84112,783.667M84.484
18/05/20211,00%1,14114,60114,56113,19115,403.098M61.968
17/05/20212,62%2,90113,46111,50111,17113,822.944M57.863
14/05/2021-1,72%-1,93110,56111,20109,62111,792.837M68.736
13/05/2021-1,61%-1,84112,49112,00110,72114,223.863M74.739
12/05/2021-3,70%-4,39114,33118,00113,96118,463.677M83.202
11/05/20213,51%4,03118,72113,98113,32118,723.353M72.934
10/05/2021-0,66%-0,76114,69119,80114,69120,454.568M99.306
07/05/20210,35%0,40115,45116,54114,19116,552.499M55.554
06/05/20213,92%4,34115,05111,94111,48115,204.346M81.115
05/05/20210,55%0,61110,71111,99110,39112,822.907M60.403
04/05/20211,51%1,64110,10108,95108,66111,072.286M49.512
03/05/2021-0,51%-0,56108,46109,70108,26110,352.142M53.321
30/04/2021-2,62%-2,93109,02110,99109,02111,564.057M51.843
29/04/20210,03%0,03111,95112,19110,89112,952.209M54.156
28/04/20211,63%1,80111,92110,56109,33112,432.295M43.646
27/04/20211,43%1,55110,12108,88108,52110,602.644M60.995
26/04/20210,54%0,58108,57109,95108,15110,691.832M43.544
23/04/20211,66%1,76107,99107,15106,46108,101.375M37.436
22/04/20210,07%0,07106,23107,24104,34107,242.096M46.442
20/04/2021-1,46%-1,57106,16107,95105,02108,352.220M42.863
19/04/2021-0,87%-0,94107,73109,00107,64109,882.528M46.090
16/04/20210,43%0,46108,67108,64107,50109,111.885M41.331
15/04/20211,13%1,21108,21108,66107,55109,882.099M54.190
14/04/20213,30%3,42107,00103,97103,77107,784.060M82.707
13/04/20210,17%0,18103,58103,90102,85104,291.822M42.587
12/04/20210,39%0,40103,40102,90102,21103,631.526M35.160
09/04/2021-1,44%-1,50103,00104,00102,94104,661.955M57.080
08/04/2021-0,06%-0,06104,50104,94104,12105,302.715M49.968
07/04/20212,46%2,51104,56102,37102,15105,323.413M67.026
06/04/2021-1,30%-1,34102,05103,80102,05104,562.293M58.665
05/04/20216,16%6,00103,3999,8399,80103,823.670M83.055
01/04/2021-0,59%-0,5897,3998,5096,1398,861.673M43.898
31/03/20210,93%0,9097,9797,1796,7098,561.834M43.911
30/03/2021-0,93%-0,9197,0797,9196,5898,501.762M55.002
29/03/20212,56%2,4597,9896,0095,8798,452.533M75.530
26/03/20213,34%3,0995,5393,7493,3995,732.532M58.395
25/03/2021-0,76%-0,7192,4493,0490,6193,292.181M61.088
24/03/20212,30%2,0993,1592,0091,8194,642.316M65.090
23/03/2021-2,31%-2,1591,0693,3491,0693,781.895M53.673
22/03/2021-1,66%-1,5793,2193,5291,8593,841.958M57.637
19/03/2021-1,44%-1,3894,7896,1093,4496,163.652M72.025
18/03/2021-1,78%-1,7496,1697,7095,5398,271.854M52.808
17/03/20211,44%1,3997,9096,4096,0698,122.080M58.879
16/03/2021-0,32%-0,3196,5197,0496,0297,841.855M55.592
15/03/2021-0,60%-0,5896,8296,5095,7697,351.934M47.809
12/03/2021-2,31%-2,3097,4099,0096,7199,442.060M48.460
11/03/20212,62%2,5599,7098,9998,21100,102.606M64.299
10/03/2021-1,54%-1,5297,1597,5095,7297,843.031M83.348
09/03/2021-1,00%-1,0098,6797,5095,8899,313.966M3.977
08/03/2021-0,54%-0,5499,6799,2098,90101,933.993M70
05/03/20211,37%1,35100,2194,7293,93100,604.575M11.861
04/03/2021-1,48%-1,4998,8699,4097,52101,494.813M6.174
03/03/2021-1,23%-1,25100,35102,0099,65104,004.194M21.905
02/03/20213,07%3,03101,6097,5094,94102,184.745M20.921
01/03/20214,28%4,0598,5796,0095,3699,333.205M75.381
26/02/2021-1,24%-1,1994,5296,5594,0297,704.081M6.641
25/02/2021-2,27%-2,2295,7198,7095,0298,952.382M66.484
24/02/20211,01%0,9897,9397,1395,8698,212.125M62.033
23/02/20211,68%1,6096,9596,5993,3197,353.425M96.966
22/02/2021-2,48%-2,4295,3596,5094,0498,524.813M24.212
19/02/20210,38%0,3797,7797,2196,3398,852.444M67.566
18/02/20211,09%1,0597,4097,3696,0298,403.213M81.482
17/02/20212,62%2,4696,3596,0195,1996,722.809M50.359
12/02/20210,85%0,7993,8993,1292,2094,141.380M40.226
11/02/2021-1,69%-1,6093,1095,4793,1095,471.861M44.547
10/02/20210,48%0,4594,7094,6694,3895,673.829M69.240
09/02/20210,26%0,2494,2594,6092,3295,223.034M62.036
08/02/20211,42%1,3294,0192,9792,4594,912.646M68.427
05/02/20213,81%3,4092,6990,2089,5592,772.482M61.879
04/02/2021-1,26%-1,1489,2991,9589,0992,872.706M72.771
03/02/20213,16%2,7790,4388,8588,6091,423.095M67.173
02/02/2021-3,96%-3,6187,6690,1887,5190,583.046M86.672
01/02/20213,77%3,3291,2790,0188,5891,272.445M61.190
29/01/2021-3,46%-3,1587,9589,9987,7990,852.805M69.440
28/01/20212,13%1,9091,1088,2088,1091,353.213M81.647
27/01/2021-2,78%-2,5589,2090,3988,2091,182.907M84.142
26/01/2021-1,52%-1,4291,7592,9991,3694,162.307M61.818
22/01/2021-0,20%-0,1993,1791,9990,9993,812.384M58.336
21/01/20211,13%1,0493,3692,3092,1496,102.435M74.048
20/01/2021-1,85%-1,7492,3295,0090,8395,141.894M62.004
19/01/2021-0,27%-0,2594,0694,5091,9094,572.529M70.367
18/01/20210,81%0,7694,3193,9093,5595,642.145M61.157
15/01/2021-4,35%-4,2593,5596,5893,2097,202.990M70.123
14/01/20211,64%1,5897,8097,2296,7098,862.030M56.628
13/01/2021-2,99%-2,9796,2298,8795,7498,923.064M83.267
12/01/2021-2,74%-2,7999,19102,5099,18102,622.874M75.951
11/01/2021-0,02%-0,02101,98100,2599,70101,982.969M67.792
08/01/2021-0,31%-0,32102,00103,0198,20103,355.903M26.907
07/01/20217,02%6,71102,3296,6196,61102,537.423M11.326
06/01/20212,81%2,6195,6194,9894,4096,355.138M92.604
05/01/20211,68%1,5493,0091,4690,5293,003.146M97.689
04/01/20214,59%4,0191,4689,3588,8591,483.430M84.251
30/12/20200,44%0,3887,4587,1986,6587,592.629M48.270
29/12/2020-0,27%-0,2487,0787,9786,5188,201.720M51.196
28/12/2020-0,06%-0,0587,3187,7987,0888,582.286M52.226
23/12/20200,48%0,4287,3686,5386,4087,531.542M40.027
22/12/20200,09%0,0886,9486,8685,4386,991.997M46.542
21/12/2020-1,07%-0,9486,8686,1584,7887,402.759M65.825
18/12/20200,69%0,6087,8087,6287,4388,382.097M45.430
17/12/20201,14%0,9887,2086,5086,1787,951.864M57.908
16/12/20202,04%1,7286,2284,9084,3686,231.968M58.160
15/12/20201,14%0,9584,5084,1684,0185,381.590M45.491
14/12/2020-1,54%-1,3183,5585,2082,9585,221.754M55.036
11/12/2020-0,16%-0,1484,8684,6284,4085,282.131M66.243
10/12/20202,78%2,3085,0083,6583,2085,223.481M85.599
09/12/2020-0,24%-0,2082,7083,1082,2283,832.231M59.738
08/12/2020-0,06%-0,0582,9082,9781,6683,302.362M62.188
07/12/20201,18%0,9782,9582,4281,6782,992.258M57.050
04/12/20203,82%3,0281,9880,1080,1082,683.987M7.129
03/12/2020-1,10%-0,8878,9681,0078,6181,052.798M81.231
02/12/2020-1,74%-1,4179,8480,9077,3181,254.264M13.983
01/12/20204,17%3,2581,2579,8379,2581,504.952M25.314
30/11/2020-0,56%-0,4478,0078,8577,1279,363.788M84.606
27/11/20202,44%1,8778,4477,0076,7778,783.820M4.749
26/11/20201,42%1,0776,5775,4275,4076,601.550M48.410
25/11/20200,94%0,7075,5073,8073,6175,902.719M92.202
24/11/2020--74,8071,0570,1874,893.475M6.155


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito