Cotação atual, histórico e gráfico do papel: VALE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações VALE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2020	0,97%	0,55	56,97	56,52	56,16	57,30	839M	37.478
09/07/2020	-1,57%	-0,90	56,42	57,52	56,06	57,68	1.120M	36.609
08/07/2020	1,69%	0,95	57,32	56,90	55,79	57,72	1.866M	60.776
07/07/2020	-0,35%	-0,20	56,37	56,74	56,10	56,98	768M	43.758
06/07/2020	2,37%	1,31	56,57	56,09	55,59	56,74	1.329M	44.719
03/07/2020	-0,41%	-0,23	55,26	55,20	54,93	55,70	433M	24.680
02/07/2020	1,74%	0,95	55,49	54,85	54,75	55,74	1.334M	43.913
01/07/2020	-2,47%	-1,38	54,54	56,08	54,05	56,08	1.585M	62.716
30/06/2020	0,52%	0,29	55,92	55,44	55,01	56,54	1.533M	43.106
29/06/2020	0,02%	0,01	55,63	55,44	54,84	55,91	856M	42.851
26/06/2020	-0,68%	-0,38	55,62	55,90	55,21	56,95	1.212M	43.515

25/06/2020	1,10%	0,61	56,00	55,50	54,87	56,15	947M	50.235
24/06/2020	-0,36%	-0,20	55,39	56,25	54,82	56,26	1.006M	43.041
23/06/2020	1,07%	0,59	55,59	55,53	55,37	56,56	1.023M	45.177
22/06/2020	-0,31%	-0,17	55,00	55,00	54,43	55,35	817M	43.296
19/06/2020	-1,78%	-1,00	55,17	56,33	54,71	56,60	2.108M	72.914
18/06/2020	-0,05%	-0,03	56,17	56,30	55,61	56,54	1.447M	65.806
17/06/2020	1,46%	0,81	56,20	55,49	55,15	56,44	1.556M	78.999
16/06/2020	2,80%	1,51	55,39	55,49	54,22	55,50	1.615M	84.128
15/06/2020	0,90%	0,48	53,88	52,50	52,13	54,43	1.462M	71.241
12/06/2020	-1,48%	-0,80	53,40	53,71	51,98	54,05	1.653M	79.190
10/06/2020	-1,44%	-0,79	54,20	54,91	53,76	55,20	1.322M	52.842
09/06/2020	0,57%	0,31	54,99	54,16	54,12	54,99	1.085M	60.597
08/06/2020	0,13%	0,07	54,68	54,98	53,98	55,65	1.343M	57.338
05/06/2020	-1,89%	-1,05	54,61	56,39	54,34	56,70	2.202M	91.244
04/06/2020	3,73%	2,00	55,66	53,72	53,52	55,70	2.062M	86.221
03/06/2020	0,45%	0,24	53,66	53,90	53,38	54,34	1.699M	78.471
02/06/2020	0,00%	0,00	53,42	53,80	53,00	53,80	1.367M	62.534
01/06/2020	0,79%	0,42	53,42	52,82	52,50	53,85	1.450M	68.333
29/05/2020	5,81%	2,91	53,00	51,40	51,06	53,00	4.854M	2.632
28/05/2020	-1,09%	-0,55	50,09	51,00	50,05	51,65	1.194M	62.430
27/05/2020	2,93%	1,44	50,64	49,84	48,78	50,83	1.601M	59.528
26/05/2020	-1,80%	-0,90	49,20	50,38	48,84	50,52	1.431M	65.901
25/05/2020	-0,34%	-0,17	50,10	51,41	49,92	51,68	1.069M	49.464
22/05/2020	-1,68%	-0,86	50,27	50,77	49,90	51,10	1.205M	61.283
21/05/2020	-2,61%	-1,37	51,13	52,29	50,37	52,66	2.147M	98.734
20/05/2020	0,11%	0,06	52,50	53,37	52,50	53,67	1.435M	59.051
19/05/2020	2,30%	1,18	52,44	51,30	51,09	52,71	1.444M	58.424
18/05/2020	6,68%	3,21	51,26	50,34	49,95	51,60	2.140M	88.392
15/05/2020	-0,08%	-0,04	48,05	48,69	48,05	49,30	1.708M	65.666
14/05/2020	-0,93%	-0,45	48,09	47,95	46,94	48,46	1.699M	74.251
13/05/2020	2,28%	1,08	48,54	48,17	47,66	49,18	1.655M	77.956
12/05/2020	-0,57%	-0,27	47,46	48,43	47,46	48,60	1.048M	43.235
11/05/2020	-2,29%	-1,12	47,73	48,21	47,73	49,25	1.196M	47.717
08/05/2020	6,08%	2,80	48,85	47,50	46,97	48,96	1.631M	71.063
07/05/2020	3,88%	1,72	46,05	45,63	45,45	46,98	1.955M	85.977
06/05/2020	1,44%	0,63	44,33	44,19	43,61	44,76	1.173M	50.902
05/05/2020	-0,52%	-0,23	43,70	44,45	43,70	45,03	844M	35.637
04/05/2020	-2,07%	-0,93	43,93	43,70	43,40	44,33	745M	42.410
30/04/2020	-4,00%	-1,87	44,86	45,71	44,76	46,17	1.162M	59.799
29/04/2020	4,75%	2,12	46,73	45,35	44,84	47,38	1.536M	63.469
28/04/2020	0,13%	0,06	44,61	45,20	43,48	45,29	1.140M	59.419
27/04/2020	1,81%	0,79	44,55	44,46	43,86	45,05	1.139M	53.614
24/04/2020	0,57%	0,25	43,76	43,37	41,83	44,20	2.380M	30.115
23/04/2020	1,42%	0,61	43,51	43,29	42,81	44,69	1.191M	57.809
22/04/2020	1,04%	0,44	42,90	42,60	42,05	43,24	972M	52.397
20/04/2020	-3,50%	-1,54	42,46	43,26	42,23	43,26	1.241M	58.483
17/04/2020	2,90%	1,24	44,00	43,90	43,22	44,23	1.033M	45.892
16/04/2020	-1,00%	-0,43	42,76	43,80	42,04	43,99	1.043M	56.644
15/04/2020	-3,01%	-1,34	43,19	43,50	42,61	43,90	1.248M	56.211
14/04/2020	-0,09%	-0,04	44,53	45,62	44,50	46,00	1.119M	67.014
13/04/2020	2,98%	1,29	44,57	43,20	42,98	44,57	974M	49.413
09/04/2020	-0,53%	-0,23	43,28	43,95	42,84	44,47	1.303M	69.923
08/04/2020	-0,62%	-0,27	43,51	43,50	43,05	44,25	1.284M	62.000
07/04/2020	1,51%	0,65	43,78	45,19	43,56	45,50	1.516M	77.994
06/04/2020	6,49%	2,63	43,13	42,60	41,97	43,39	1.374M	80.264
03/04/2020	-5,33%	-2,28	40,50	42,80	39,76	42,87	1.293M	77.955
02/04/2020	-1,36%	-0,59	42,78	43,95	41,92	44,57	1.486M	82.475
01/04/2020	0,35%	0,15	43,37	41,81	41,20	44,12	1.603M	80.643
31/03/2020	3,47%	1,45	43,22	42,30	42,22	44,49	1.704M	81.406
30/03/2020	4,16%	1,67	41,77	40,92	40,74	42,32	1.304M	68.354
27/03/2020	-4,52%	-1,90	40,10	39,30	39,20	41,44	1.304M	68.108
26/03/2020	2,82%	1,15	42,00	41,01	39,99	42,41	1.505M	89.687
25/03/2020	8,53%	3,21	40,85	38,19	38,09	41,35	1.518M	87.175
24/03/2020	10,38%	3,54	37,64	36,86	36,86	38,65	1.389M	72.678
23/03/2020	-3,10%	-1,09	34,10	35,55	33,37	35,86	1.441M	7.362
20/03/2020	-3,32%	-1,21	35,19	37,90	34,71	39,41	1.873M	16.891
19/03/2020	-5,82%	-2,25	36,40	37,50	35,26	39,00	1.953M	16.440
18/03/2020	-6,89%	-2,86	38,65	38,80	35,70	40,87	2.291M	42.283
17/03/2020	6,33%	2,47	41,51	40,50	39,11	43,57	2.201M	17.960
16/03/2020	-9,00%	-3,86	39,04	36,01	36,01	41,40	2.324M	33.360
13/03/2020	21,36%	7,55	42,90	42,00	37,00	44,03	2.736M	49.584
12/03/2020	-13,23%	-5,39	35,35	36,00	32,45	36,00	2.158M	92.688
11/03/2020	-9,08%	-4,07	40,74	43,01	39,00	44,29	2.077M	99.139
10/03/2020	18,45%	6,98	44,81	41,90	40,80	45,34	2.702M	13.742
09/03/2020	-15,20%	-6,78	37,83	40,45	37,81	41,54	2.330M	39.752
06/03/2020	-4,78%	-2,24	44,61	44,20	43,65	45,82	1.769M	83.486
05/03/2020	-3,54%	-1,72	46,85	47,66	45,95	47,95	1.373M	76.393
04/03/2020	4,79%	2,22	48,57	48,00	47,00	49,09	1.515M	69.390
03/03/2020	-0,02%	-0,01	46,35	46,74	46,07	49,09	2.487M	5.554
02/03/2020	4,63%	2,05	46,36	44,88	44,81	47,09	2.231M	98.781
28/02/2020	-0,36%	-0,16	44,31	43,99	43,20	44,31	1.455M	70.713
27/02/2020	-1,94%	-0,88	44,47	44,65	43,56	45,54	1.895M	92.356
26/02/2020	-9,54%	-4,78	45,35	46,66	45,06	46,84	2.152M	79.369
21/02/2020	-3,97%	-2,07	50,13	51,00	49,80	51,14	1.619M	65.936
20/02/2020	-1,16%	-0,61	52,20	53,27	52,06	53,49	992M	41.444
19/02/2020	0,02%	0,01	52,81	52,93	52,40	53,12	762M	37.055
18/02/2020	-1,14%	-0,61	52,80	52,55	52,12	53,05	948M	37.624
17/02/2020	4,73%	2,41	53,41	51,71	51,62	53,41	1.482M	35.781
14/02/2020	-2,19%	-1,14	51,00	52,21	50,95	52,28	1.020M	29.344
13/02/2020	-1,75%	-0,93	52,14	52,22	51,56	52,40	1.046M	36.659
12/02/2020	1,96%	1,02	53,07	53,10	52,83	53,38	1.516M	42.665
11/02/2020	3,71%	1,86	52,05	51,15	51,02	52,20	1.430M	38.203
10/02/2020	-3,67%	-1,91	50,19	51,90	49,92	51,90	1.430M	49.127
07/02/2020	-2,21%	-1,18	52,10	52,88	51,92	52,96	755M	28.257
06/02/2020	0,55%	0,29	53,28	53,66	52,82	53,92	1.185M	35.514
05/02/2020	1,38%	0,72	52,99	53,32	52,99	53,62	1.428M	41.316
04/02/2020	2,67%	1,36	52,27	52,20	51,97	52,58	1.128M	50.560
03/02/2020	1,27%	0,64	50,91	50,50	49,80	51,09	955M	46.258
31/01/2020	-2,39%	-1,23	50,27	50,96	49,80	51,06	1.507M	36.620
30/01/2020	1,48%	0,75	51,50	49,97	49,80	51,50	1.166M	48.706
29/01/2020	-0,88%	-0,45	50,75	51,70	50,46	51,89	1.189M	42.741
28/01/2020	1,37%	0,69	51,20	51,20	51,08	52,09	1.187M	48.643
27/01/2020	-6,12%	-3,29	50,51	51,66	50,48	51,82	1.978M	72.018
24/01/2020	-3,06%	-1,70	53,80	55,62	53,69	55,73	1.074M	35.978
23/01/2020	-1,42%	-0,80	55,50	55,43	54,71	55,73	1.271M	53.858
22/01/2020	0,48%	0,27	56,30	56,60	56,06	56,85	974M	30.850
21/01/2020	-2,32%	-1,33	56,03	56,80	55,74	57,01	1.432M	50.890
20/01/2020	0,63%	0,36	57,36	57,00	56,53	57,36	953M	29.526
17/01/2020	3,32%	1,83	57,00	56,25	56,10	57,09	2.068M	57.371
16/01/2020	-0,52%	-0,29	55,17	55,60	55,10	55,95	728M	29.949
15/01/2020	-0,32%	-0,18	55,46	55,30	55,11	56,08	1.191M	40.421
14/01/2020	0,61%	0,34	55,64	55,30	55,00	56,35	1.557M	46.860
13/01/2020	3,64%	1,94	55,30	53,64	53,51	55,64	1.507M	53.927
10/01/2020	0,11%	0,06	53,36	53,75	53,11	53,87	487M	22.043
09/01/2020	-1,31%	-0,71	53,30	53,75	53,05	53,87	781M	35.636
08/01/2020	0,02%	0,01	54,01	54,20	53,62	54,37	826M	33.980
07/01/2020	0,73%	0,39	54,00	53,50	53,40	54,19	880M	34.340
06/01/2020	-0,59%	-0,32	53,61	53,80	53,15	53,80	1.753M	47.930
03/01/2020	-0,74%	-0,40	53,93	53,68	53,58	54,50	934M	35.929
02/01/2020	1,93%	1,03	54,33	53,98	53,75	54,44	947M	40.516
30/12/2019	-0,56%	-0,30	53,30	53,65	53,20	53,86	638M	21.480
27/12/2019	-2,17%	-1,19	53,60	53,99	53,42	54,00	747M	35.651
26/12/2019	-	-	54,79	54,81	54,51	55,00	1.118M	36.660

Date,Open,High,Low,Close,Volume
10-Jul-20,56.52,57.30,56.16,56.97,838703971
09-Jul-20,57.52,57.68,56.06,56.42,1119967837
08-Jul-20,56.90,57.72,55.79,57.32,1865842883
07-Jul-20,56.74,56.98,56.10,56.37,767588759
06-Jul-20,56.09,56.74,55.59,56.57,1328536374
03-Jul-20,55.20,55.70,54.93,55.26,433334349
02-Jul-20,54.85,55.74,54.75,55.49,1333608014
01-Jul-20,56.08,56.08,54.05,54.54,1585047801
30-Jun-20,55.44,56.54,55.01,55.92,1533156950
29-Jun-20,55.44,55.91,54.84,55.63,855945316
26-Jun-20,55.90,56.95,55.21,55.62,1212003992
25-Jun-20,55.50,56.15,54.87,56.00,946535479
24-Jun-20,56.25,56.26,54.82,55.39,1006100022
23-Jun-20,55.53,56.56,55.37,55.59,1023220051
22-Jun-20,55.00,55.35,54.43,55.00,817260447
19-Jun-20,56.33,56.60,54.71,55.17,2108494685
18-Jun-20,56.30,56.54,55.61,56.17,1447019687
17-Jun-20,55.49,56.44,55.15,56.20,1555634201
16-Jun-20,55.49,55.50,54.22,55.39,1615410097
15-Jun-20,52.50,54.43,52.13,53.88,1462475179
12-Jun-20,53.71,54.05,51.98,53.40,1653350654
10-Jun-20,54.91,55.20,53.76,54.20,1321862850
09-Jun-20,54.16,54.99,54.12,54.99,1085167855
08-Jun-20,54.98,55.65,53.98,54.68,1343138872
05-Jun-20,56.39,56.70,54.34,54.61,2201607091
04-Jun-20,53.72,55.70,53.52,55.66,2061987267
03-Jun-20,53.90,54.34,53.38,53.66,1699214663
02-Jun-20,53.80,53.80,53.00,53.42,1366904290
01-Jun-20,52.82,53.85,52.50,53.42,1449671995
29-May-20,51.40,53.00,51.06,53.00,4853775697
28-May-20,51.00,51.65,50.05,50.09,1193985957
27-May-20,49.84,50.83,48.78,50.64,1601461341
26-May-20,50.38,50.52,48.84,49.20,1430997088
25-May-20,51.41,51.68,49.92,50.10,1068541510
22-May-20,50.77,51.10,49.90,50.27,1204518321
21-May-20,52.29,52.66,50.37,51.13,2146704319
20-May-20,53.37,53.67,52.50,52.50,1434989519
19-May-20,51.30,52.71,51.09,52.44,1444370247
18-May-20,50.34,51.60,49.95,51.26,2140022648
15-May-20,48.69,49.30,48.05,48.05,1708184493
14-May-20,47.95,48.46,46.94,48.09,1698859598
13-May-20,48.17,49.18,47.66,48.54,1654835774
12-May-20,48.43,48.60,47.46,47.46,1047989747
11-May-20,48.21,49.25,47.73,47.73,1196432408
08-May-20,47.50,48.96,46.97,48.85,1630675784
07-May-20,45.63,46.98,45.45,46.05,1955446950
06-May-20,44.19,44.76,43.61,44.33,1173265081
05-May-20,44.45,45.03,43.70,43.70,843881869
04-May-20,43.70,44.33,43.40,43.93,744712695
30-Apr-20,45.71,46.17,44.76,44.86,1162057510
29-Apr-20,45.35,47.38,44.84,46.73,1535626161
28-Apr-20,45.20,45.29,43.48,44.61,1139901911
27-Apr-20,44.46,45.05,43.86,44.55,1139364466
24-Apr-20,43.37,44.20,41.83,43.76,2379933959
23-Apr-20,43.29,44.69,42.81,43.51,1191364092
22-Apr-20,42.60,43.24,42.05,42.90,972011215
20-Apr-20,43.26,43.26,42.23,42.46,1241443637
17-Apr-20,43.90,44.23,43.22,44.00,1033023458
16-Apr-20,43.80,43.99,42.04,42.76,1042736045
15-Apr-20,43.50,43.90,42.61,43.19,1247659357
14-Apr-20,45.62,46.00,44.50,44.53,1119231266
13-Apr-20,43.20,44.57,42.98,44.57,973750110
09-Apr-20,43.95,44.47,42.84,43.28,1302984488
08-Apr-20,43.50,44.25,43.05,43.51,1284308049
07-Apr-20,45.19,45.50,43.56,43.78,1516375765
06-Apr-20,42.60,43.39,41.97,43.13,1373845398
03-Apr-20,42.80,42.87,39.76,40.50,1292885346
02-Apr-20,43.95,44.57,41.92,42.78,1486147212
01-Apr-20,41.81,44.12,41.20,43.37,1602815010
31-Mar-20,42.30,44.49,42.22,43.22,1704435151
30-Mar-20,40.92,42.32,40.74,41.77,1304091267
27-Mar-20,39.30,41.44,39.20,40.10,1303554642
26-Mar-20,41.01,42.41,39.99,42.00,1504800577
25-Mar-20,38.19,41.35,38.09,40.85,1518130210
24-Mar-20,36.86,38.65,36.86,37.64,1388874761
23-Mar-20,35.55,35.86,33.37,34.10,1440723931
20-Mar-20,37.90,39.41,34.71,35.19,1873403437
19-Mar-20,37.50,39.00,35.26,36.40,1953395208
18-Mar-20,38.80,40.87,35.70,38.65,2290980883
17-Mar-20,40.50,43.57,39.11,41.51,2201186825
16-Mar-20,36.01,41.40,36.01,39.04,2323873047
13-Mar-20,42.00,44.03,37.00,42.90,2735506253
12-Mar-20,36.00,36.00,32.45,35.35,2157605889
11-Mar-20,43.01,44.29,39.00,40.74,2077222977
10-Mar-20,41.90,45.34,40.80,44.81,2702482804
09-Mar-20,40.45,41.54,37.81,37.83,2329735090
06-Mar-20,44.20,45.82,43.65,44.61,1768819389
05-Mar-20,47.66,47.95,45.95,46.85,1372843258
04-Mar-20,48.00,49.09,47.00,48.57,1515493922
03-Mar-20,46.74,49.09,46.07,46.35,2487105272
02-Mar-20,44.88,47.09,44.81,46.36,2231466804
28-Feb-20,43.99,44.31,43.20,44.31,1454800527
27-Feb-20,44.65,45.54,43.56,44.47,1895342344
26-Feb-20,46.66,46.84,45.06,45.35,2151505892
21-Feb-20,51.00,51.14,49.80,50.13,1619247697
20-Feb-20,53.27,53.49,52.06,52.20,992359937
19-Feb-20,52.93,53.12,52.40,52.81,762435157
18-Feb-20,52.55,53.05,52.12,52.80,948261006
17-Feb-20,51.71,53.41,51.62,53.41,1481590209
14-Feb-20,52.21,52.28,50.95,51.00,1019525151
13-Feb-20,52.22,52.40,51.56,52.14,1046107591
12-Feb-20,53.10,53.38,52.83,53.07,1516493020
11-Feb-20,51.15,52.20,51.02,52.05,1430137181
10-Feb-20,51.90,51.90,49.92,50.19,1430210305
07-Feb-20,52.88,52.96,51.92,52.10,755429204
06-Feb-20,53.66,53.92,52.82,53.28,1184866665
05-Feb-20,53.32,53.62,52.99,52.99,1427742519
04-Feb-20,52.20,52.58,51.97,52.27,1128014323
03-Feb-20,50.50,51.09,49.80,50.91,955291007
31-Jan-20,50.96,51.06,49.80,50.27,1507241661
30-Jan-20,49.97,51.50,49.80,51.50,1165784299
29-Jan-20,51.70,51.89,50.46,50.75,1189128813
28-Jan-20,51.20,52.09,51.08,51.20,1186723163
27-Jan-20,51.66,51.82,50.48,50.51,1977515345
24-Jan-20,55.62,55.73,53.69,53.80,1073507315
23-Jan-20,55.43,55.73,54.71,55.50,1270554037
22-Jan-20,56.60,56.85,56.06,56.30,973507152
21-Jan-20,56.80,57.01,55.74,56.03,1432086547
20-Jan-20,57.00,57.36,56.53,57.36,953066800
17-Jan-20,56.25,57.09,56.10,57.00,2067925639
16-Jan-20,55.60,55.95,55.10,55.17,727525136
15-Jan-20,55.30,56.08,55.11,55.46,1190561383
14-Jan-20,55.30,56.35,55.00,55.64,1556802130
13-Jan-20,53.64,55.64,53.51,55.30,1506920715
10-Jan-20,53.75,53.87,53.11,53.36,487328297
09-Jan-20,53.75,53.87,53.05,53.30,781001787
08-Jan-20,54.20,54.37,53.62,54.01,825585512
07-Jan-20,53.50,54.19,53.40,54.00,879974431
06-Jan-20,53.80,53.80,53.15,53.61,1752721242
03-Jan-20,53.68,54.50,53.58,53.93,933866470
02-Jan-20,53.98,54.44,53.75,54.33,947482405
30-Dec-19,53.65,53.86,53.20,53.30,637829565
27-Dec-19,53.99,54.00,53.42,53.60,747388516
26-Dec-19,54.81,55.00,54.51,54.79,1118209452

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VALE3

cotações, gráficos e mais...