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
25/09/2020	1,01%	0,59	59,25	58,35	58,20	59,45	1.625M	38.572
24/09/2020	-0,74%	-0,44	58,66	59,69	58,44	59,78	1.867M	61.825
23/09/2020	2,23%	1,29	59,10	57,67	57,06	59,61	2.189M	69.535
22/09/2020	-3,65%	-2,19	57,81	58,14	57,15	58,28	1.386M	50.168
21/09/2020	-2,69%	-1,66	60,00	61,05	59,44	61,39	3.186M	75.084
18/09/2020	-0,68%	-0,42	61,66	62,48	61,66	63,10	2.062M	64.057
17/09/2020	1,82%	1,11	62,08	60,40	60,11	62,42	1.932M	60.999
16/09/2020	-2,60%	-1,63	60,97	62,32	60,65	62,50	1.763M	57.752
15/09/2020	1,11%	0,69	62,60	62,71	62,15	63,65	2.050M	60.695
14/09/2020	-0,06%	-0,04	61,91	62,80	61,38	63,35	2.214M	51.697
11/09/2020	5,84%	3,42	61,95	60,05	59,84	62,30	2.826M	85.490

10/09/2020	-2,45%	-1,47	58,53	60,00	58,32	60,20	1.147M	44.835
09/09/2020	1,23%	0,73	60,00	59,90	59,37	60,33	986M	38.132
08/09/2020	-2,02%	-1,22	59,27	59,59	58,91	59,76	869M	33.796
04/09/2020	1,97%	1,17	60,49	59,71	58,70	60,50	1.595M	51.316
03/09/2020	-3,26%	-2,00	59,32	60,00	58,85	60,55	2.147M	81.190
02/09/2020	-0,71%	-0,44	61,32	61,90	60,32	62,34	1.329M	52.169
01/09/2020	3,49%	2,08	61,76	60,29	60,20	61,79	1.484M	52.877
31/08/2020	-2,32%	-1,42	59,68	61,10	59,68	61,15	1.874M	47.773
28/08/2020	0,51%	0,31	61,10	61,18	60,63	61,70	921M	43.347
27/08/2020	-1,55%	-0,96	60,79	61,69	60,33	62,18	1.110M	47.934
26/08/2020	0,21%	0,13	61,75	61,66	61,24	62,35	1.476M	65.311
25/08/2020	-2,13%	-1,34	61,62	62,80	61,05	62,84	1.453M	56.226
24/08/2020	1,22%	0,76	62,96	62,94	62,24	63,13	1.126M	55.575
21/08/2020	-1,19%	-0,75	62,20	62,41	61,51	62,79	1.693M	56.095
20/08/2020	0,90%	0,56	62,95	61,82	61,67	63,50	1.623M	65.860
19/08/2020	-1,06%	-0,67	62,39	63,41	62,33	63,88	1.484M	58.747
18/08/2020	1,33%	0,83	63,06	63,30	62,85	63,70	2.041M	73.968
17/08/2020	1,43%	0,88	62,23	61,78	61,15	62,60	2.655M	66.044
14/08/2020	1,66%	1,00	61,35	60,35	60,30	61,43	1.088M	51.483
13/08/2020	-1,87%	-1,15	60,35	61,40	60,11	62,16	1.516M	71.552
12/08/2020	2,02%	1,22	61,50	60,88	60,58	62,29	1.825M	71.378
11/08/2020	-3,09%	-1,92	60,28	62,79	60,16	62,82	1.463M	58.253
10/08/2020	2,89%	1,75	62,20	60,70	60,41	62,20	1.802M	53.169
07/08/2020	-2,23%	-1,38	60,45	61,39	59,78	61,39	1.722M	60.879
06/08/2020	-0,58%	-0,36	61,83	62,62	61,28	62,88	1.395M	57.838
05/08/2020	2,45%	1,49	62,19	61,90	61,85	62,90	2.306M	79.345
04/08/2020	0,73%	0,44	60,70	60,26	59,36	60,84	10.996M	75.778
03/08/2020	-0,74%	-0,45	60,26	61,86	60,26	62,67	2.205M	69.051
31/07/2020	-0,91%	-0,56	60,71	61,10	60,50	62,21	1.603M	58.534
30/07/2020	-2,67%	-1,68	61,27	62,30	60,65	62,37	1.978M	61.039
29/07/2020	4,33%	2,61	62,95	61,21	60,85	62,95	1.832M	61.577
28/07/2020	-1,68%	-1,03	60,34	60,70	60,20	61,16	1.315M	43.372
27/07/2020	4,73%	2,77	61,37	59,10	58,98	61,63	2.129M	58.895
24/07/2020	-0,42%	-0,25	58,60	58,57	57,82	58,85	1.315M	52.086
23/07/2020	-0,66%	-0,39	58,85	59,90	58,64	60,16	1.025M	45.258
22/07/2020	-0,77%	-0,46	59,24	59,93	58,80	60,25	1.166M	53.541
21/07/2020	-1,81%	-1,10	59,70	60,44	59,27	60,48	1.733M	72.161
20/07/2020	-0,39%	-0,24	60,80	61,12	60,35	61,49	1.006M	39.930
17/07/2020	1,53%	0,92	61,04	60,50	60,32	61,25	1.150M	51.010
16/07/2020	-2,70%	-1,67	60,12	61,30	59,85	61,69	1.379M	64.836
15/07/2020	0,15%	0,09	61,79	62,30	60,39	62,93	1.832M	77.164
14/07/2020	7,03%	4,05	61,70	57,92	57,90	61,97	3.160M	98.304
13/07/2020	1,19%	0,68	57,65	57,73	57,65	59,22	1.683M	60.781
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	-	-	41,51	40,50	39,11	43,57	2.201M	17.960

Date,Open,High,Low,Close,Volume
25-Sep-20,58.35,59.45,58.20,59.25,1625109743
24-Sep-20,59.69,59.78,58.44,58.66,1867092783
23-Sep-20,57.67,59.61,57.06,59.10,2189381332
22-Sep-20,58.14,58.28,57.15,57.81,1385529646
21-Sep-20,61.05,61.39,59.44,60.00,3186125833
18-Sep-20,62.48,63.10,61.66,61.66,2062398778
17-Sep-20,60.40,62.42,60.11,62.08,1932201220
16-Sep-20,62.32,62.50,60.65,60.97,1763195484
15-Sep-20,62.71,63.65,62.15,62.60,2049690307
14-Sep-20,62.80,63.35,61.38,61.91,2214325716
11-Sep-20,60.05,62.30,59.84,61.95,2826395262
10-Sep-20,60.00,60.20,58.32,58.53,1147015406
09-Sep-20,59.90,60.33,59.37,60.00,985645856
08-Sep-20,59.59,59.76,58.91,59.27,869246761
04-Sep-20,59.71,60.50,58.70,60.49,1594632183
03-Sep-20,60.00,60.55,58.85,59.32,2147172735
02-Sep-20,61.90,62.34,60.32,61.32,1328900081
01-Sep-20,60.29,61.79,60.20,61.76,1484054733
31-Aug-20,61.10,61.15,59.68,59.68,1873922443
28-Aug-20,61.18,61.70,60.63,61.10,920636827
27-Aug-20,61.69,62.18,60.33,60.79,1109798040
26-Aug-20,61.66,62.35,61.24,61.75,1476231057
25-Aug-20,62.80,62.84,61.05,61.62,1452540423
24-Aug-20,62.94,63.13,62.24,62.96,1125549057
21-Aug-20,62.41,62.79,61.51,62.20,1692725260
20-Aug-20,61.82,63.50,61.67,62.95,1623009375
19-Aug-20,63.41,63.88,62.33,62.39,1483732284
18-Aug-20,63.30,63.70,62.85,63.06,2040631439
17-Aug-20,61.78,62.60,61.15,62.23,2654795046
14-Aug-20,60.35,61.43,60.30,61.35,1087735291
13-Aug-20,61.40,62.16,60.11,60.35,1515704372
12-Aug-20,60.88,62.29,60.58,61.50,1825091964
11-Aug-20,62.79,62.82,60.16,60.28,1462537126
10-Aug-20,60.70,62.20,60.41,62.20,1801506889
07-Aug-20,61.39,61.39,59.78,60.45,1721979202
06-Aug-20,62.62,62.88,61.28,61.83,1394705695
05-Aug-20,61.90,62.90,61.85,62.19,2305638466
04-Aug-20,60.26,60.84,59.36,60.70,10996395951
03-Aug-20,61.86,62.67,60.26,60.26,2204500870
31-Jul-20,61.10,62.21,60.50,60.71,1603489967
30-Jul-20,62.30,62.37,60.65,61.27,1977993992
29-Jul-20,61.21,62.95,60.85,62.95,1832217280
28-Jul-20,60.70,61.16,60.20,60.34,1315499896
27-Jul-20,59.10,61.63,58.98,61.37,2128834063
24-Jul-20,58.57,58.85,57.82,58.60,1314610170
23-Jul-20,59.90,60.16,58.64,58.85,1025413558
22-Jul-20,59.93,60.25,58.80,59.24,1166252811
21-Jul-20,60.44,60.48,59.27,59.70,1733148780
20-Jul-20,61.12,61.49,60.35,60.80,1006323931
17-Jul-20,60.50,61.25,60.32,61.04,1149658725
16-Jul-20,61.30,61.69,59.85,60.12,1378647317
15-Jul-20,62.30,62.93,60.39,61.79,1831834785
14-Jul-20,57.92,61.97,57.90,61.70,3159888088
13-Jul-20,57.73,59.22,57.65,57.65,1683064765
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...