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 |
| 29/12/2022 | -0,12% | -0,11 | 88,88 | 89,00 | 88,83 | 89,95 | 3.574M | 52.925 |
| 28/12/2022 | -0,22% | -0,20 | 88,99 | 89,19 | 88,70 | 90,21 | 2.081M | 70.228 |
| 27/12/2022 | 2,39% | 2,08 | 89,19 | 88,00 | 87,47 | 89,65 | 2.369M | 72.723 |
| 26/12/2022 | 0,92% | 0,79 | 87,11 | 86,42 | 86,33 | 87,54 | 1.605M | 34.066 |
| 23/12/2022 | 0,66% | 0,57 | 86,32 | 85,28 | 85,08 | 86,52 | 1.603M | 50.958 |
| 22/12/2022 | -0,57% | -0,49 | 85,75 | 86,28 | 84,69 | 86,65 | 1.659M | 66.835 |
| 21/12/2022 | 0,57% | 0,49 | 86,24 | 86,90 | 85,80 | 87,40 | 3.387M | 85.406 |
| 20/12/2022 | 0,45% | 0,38 | 85,75 | 85,37 | 85,31 | 87,25 | 1.956M | 70.259 |
| 19/12/2022 | -0,36% | -0,31 | 85,37 | 85,00 | 84,24 | 85,59 | 2.341M | 69.427 |
| 16/12/2022 | -1,71% | -1,49 | 85,68 | 87,00 | 84,51 | 87,32 | 3.233M | 85.595 |
| 15/12/2022 | 0,32% | 0,28 | 87,17 | 87,39 | 86,89 | 88,17 | 2.168M | 80.091 |
| 14/12/2022 | 0,85% | 0,73 | 86,89 | 85,75 | 85,50 | 87,33 | 2.996M | 94.686 |
| 13/12/2022 | 0,08% | 0,07 | 86,16 | 86,25 | 85,63 | 87,40 | 2.731M | 2.640 |
| 12/12/2022 | -2,99% | -2,65 | 86,09 | 88,15 | 85,38 | 88,30 | 3.021M | 1.778 |
| 09/12/2022 | 3,33% | 2,86 | 88,74 | 88,06 | 87,53 | 89,54 | 3.350M | 88.804 |
| 08/12/2022 | 1,23% | 1,04 | 85,88 | 85,50 | 85,35 | 87,25 | 2.581M | 71.326 |
| 07/12/2022 | -3,56% | -3,13 | 84,84 | 85,91 | 83,86 | 86,42 | 3.854M | 8.412 |
| 06/12/2022 | 1,45% | 1,26 | 87,97 | 86,99 | 86,88 | 88,93 | 1.875M | 62.652 |
| 05/12/2022 | -0,10% | -0,09 | 86,71 | 87,90 | 86,68 | 88,99 | 1.922M | 85.133 |
| 02/12/2022 | 0,72% | 0,62 | 86,80 | 86,76 | 84,97 | 87,74 | 2.620M | 84.826 |
| 01/12/2022 | 0,55% | 0,47 | 86,18 | 86,42 | 84,73 | 86,75 | 2.951M | 88.532 |
| 30/11/2022 | 1,50% | 1,27 | 85,71 | 85,00 | 84,76 | 86,62 | 5.145M | 98.257 |
| 29/11/2022 | 3,86% | 3,14 | 84,44 | 82,85 | 82,62 | 85,68 | 3.609M | 14.717 |
| 28/11/2022 | 0,49% | 0,40 | 81,30 | 80,60 | 79,52 | 82,34 | 1.313M | 55.729 |
| 25/11/2022 | -0,68% | -0,55 | 80,90 | 82,00 | 80,68 | 82,88 | 1.674M | 69.713 |
| 24/11/2022 | 0,64% | 0,52 | 81,45 | 81,51 | 80,61 | 82,39 | 1.013M | 42.646 |
| 23/11/2022 | 0,99% | 0,79 | 80,93 | 80,93 | 79,94 | 81,36 | 1.809M | 75.721 |
| 22/11/2022 | 0,28% | 0,22 | 80,14 | 79,95 | 79,39 | 81,46 | 2.175M | 73.973 |
| 21/11/2022 | -1,13% | -0,91 | 79,92 | 79,10 | 78,28 | 80,19 | 2.202M | 76.057 |
| 18/11/2022 | -2,73% | -2,27 | 80,83 | 84,35 | 80,70 | 84,49 | 3.616M | 94.596 |
| 17/11/2022 | 0,80% | 0,66 | 83,10 | 80,87 | 80,74 | 83,29 | 2.607M | 95.054 |
| 16/11/2022 | -1,04% | -0,87 | 82,44 | 83,32 | 81,54 | 84,77 | 2.722M | 28.812 |
| 14/11/2022 | 1,23% | 1,01 | 83,31 | 82,39 | 81,38 | 84,44 | 3.640M | 4.439 |
| 11/11/2022 | - | - | 82,30 | 77,99 | 77,21 | 82,99 | 6.434M | 2.841 |
Date,Open,High,Low,Close,Volume
29-Dec-22,89.00,89.95,88.83,88.88,3573893267
28-Dec-22,89.19,90.21,88.70,88.99,2081064974
27-Dec-22,88.00,89.65,87.47,89.19,2368586788
26-Dec-22,86.42,87.54,86.33,87.11,1604684526
23-Dec-22,85.28,86.52,85.08,86.32,1602632933
22-Dec-22,86.28,86.65,84.69,85.75,1658974523
21-Dec-22,86.90,87.40,85.80,86.24,3387000743
20-Dec-22,85.37,87.25,85.31,85.75,1955922727
19-Dec-22,85.00,85.59,84.24,85.37,2341451042
16-Dec-22,87.00,87.32,84.51,85.68,3232625565
15-Dec-22,87.39,88.17,86.89,87.17,2167747441
14-Dec-22,85.75,87.33,85.50,86.89,2996218030
13-Dec-22,86.25,87.40,85.63,86.16,2730863706
12-Dec-22,88.15,88.30,85.38,86.09,3020528151
09-Dec-22,88.06,89.54,87.53,88.74,3350232228
08-Dec-22,85.50,87.25,85.35,85.88,2580693988
07-Dec-22,85.91,86.42,83.86,84.84,3854194264
06-Dec-22,86.99,88.93,86.88,87.97,1875287796
05-Dec-22,87.90,88.99,86.68,86.71,1921878301
02-Dec-22,86.76,87.74,84.97,86.80,2620147553
01-Dec-22,86.42,86.75,84.73,86.18,2951304106
30-Nov-22,85.00,86.62,84.76,85.71,5144833236
29-Nov-22,82.85,85.68,82.62,84.44,3609055123
28-Nov-22,80.60,82.34,79.52,81.30,1312910164
25-Nov-22,82.00,82.88,80.68,80.90,1673690400
24-Nov-22,81.51,82.39,80.61,81.45,1012722477
23-Nov-22,80.93,81.36,79.94,80.93,1808622969
22-Nov-22,79.95,81.46,79.39,80.14,2174836392
21-Nov-22,79.10,80.19,78.28,79.92,2202320094
18-Nov-22,84.35,84.49,80.70,80.83,3616036705
17-Nov-22,80.87,83.29,80.74,83.10,2606935916
16-Nov-22,83.32,84.77,81.54,82.44,2721680856
14-Nov-22,82.39,84.44,81.38,83.31,3640204638
11-Nov-22,77.99,82.99,77.21,82.30,6434074135
*exoneração de responsabilidade e termos de uso