Cotação atual, histórico e gráfico do papel: VALE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -0,13% | -0,07 | 54,11 | 54,17 | 54,11 | 54,97 | 1.145M | 25.391 |
| 04/08/2025 | 0,80% | 0,43 | 54,18 | 54,39 | 53,81 | 54,40 | 875M | 23.580 |
| 01/08/2025 | 0,54% | 0,29 | 53,75 | 54,24 | 53,57 | 54,90 | 2.194M | 49.226 |
| 31/07/2025 | -0,71% | -0,38 | 53,46 | 53,01 | 52,37 | 53,62 | 1.106M | 27.180 |
| 30/07/2025 | -1,79% | -0,98 | 53,84 | 54,32 | 53,33 | 54,69 | 1.922M | 43.032 |
| 29/07/2025 | -0,62% | -0,34 | 54,82 | 55,55 | 54,77 | 55,70 | 807M | 24.202 |
| 28/07/2025 | -0,97% | -0,54 | 55,16 | 54,94 | 54,64 | 55,32 | 1.054M | 22.196 |
| 25/07/2025 | -1,47% | -0,83 | 55,70 | 56,18 | 55,27 | 56,28 | 1.217M | 28.118 |
| 24/07/2025 | -1,55% | -0,89 | 56,53 | 56,94 | 56,29 | 57,29 | 1.226M | 30.813 |
| 23/07/2025 | -0,14% | -0,08 | 57,42 | 57,45 | 57,00 | 57,90 | 1.029M | 32.164 |
| 22/07/2025 | 2,59% | 1,45 | 57,50 | 56,95 | 56,91 | 57,97 | 2.354M | 62.583 |
| 21/07/2025 | 2,73% | 1,49 | 56,05 | 55,45 | 55,34 | 56,82 | 2.274M | 83.572 |
| 18/07/2025 | 0,48% | 0,26 | 54,56 | 54,05 | 53,97 | 54,78 | 1.293M | 23.562 |
| 17/07/2025 | -0,18% | -0,10 | 54,30 | 54,40 | 54,12 | 54,79 | 1.103M | 31.277 |
| 16/07/2025 | 0,91% | 0,49 | 54,40 | 54,10 | 53,91 | 54,52 | 1.432M | 33.473 |
| 15/07/2025 | - | - | 53,91 | 54,93 | 53,52 | 55,36 | 1.352M | 55.311 |
Date,Open,High,Low,Close,Volume
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
04-Aug-25,54.39,54.40,53.81,54.18,875047834
01-Aug-25,54.24,54.90,53.57,53.75,2193961117
31-Jul-25,53.01,53.62,52.37,53.46,1105602377
30-Jul-25,54.32,54.69,53.33,53.84,1921923588
29-Jul-25,55.55,55.70,54.77,54.82,806890092
28-Jul-25,54.94,55.32,54.64,55.16,1054177423
25-Jul-25,56.18,56.28,55.27,55.70,1216609433
24-Jul-25,56.94,57.29,56.29,56.53,1225828881
23-Jul-25,57.45,57.90,57.00,57.42,1028666841
22-Jul-25,56.95,57.97,56.91,57.50,2353536445
21-Jul-25,55.45,56.82,55.34,56.05,2273582613
18-Jul-25,54.05,54.78,53.97,54.56,1292870744
17-Jul-25,54.40,54.79,54.12,54.30,1102614633
16-Jul-25,54.10,54.52,53.91,54.40,1432133458
15-Jul-25,54.93,55.36,53.52,53.91,1351715279
*exoneração de responsabilidade e termos de uso