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 |
| 06/12/2019 | 0,79% | 0,40 | 51,35 | 51,25 | 51,03 | 51,69 | 715M | 28.923 |
| 05/12/2019 | 0,06% | 0,03 | 50,95 | 50,70 | 50,55 | 51,08 | 484M | 22.642 |
| 04/12/2019 | 0,99% | 0,50 | 50,92 | 50,83 | 50,53 | 51,03 | 463M | 18.338 |
| 03/12/2019 | -1,79% | -0,92 | 50,42 | 51,25 | 50,25 | 51,26 | 681M | 25.238 |
| 02/12/2019 | 2,72% | 1,36 | 51,34 | 50,15 | 50,11 | 51,69 | 1.224M | 41.030 |
| 29/11/2019 | -0,77% | -0,39 | 49,98 | 50,37 | 49,82 | 50,47 | 515M | 19.242 |
| 28/11/2019 | -0,42% | -0,21 | 50,37 | 50,56 | 49,69 | 50,88 | 511M | 21.642 |
| 27/11/2019 | -1,25% | -0,64 | 50,58 | 50,93 | 50,13 | 51,20 | 683M | 26.927 |
| 26/11/2019 | 0,71% | 0,36 | 51,22 | 50,60 | 50,46 | 51,50 | 1.657M | 41.390 |
| 25/11/2019 | 1,66% | 0,83 | 50,86 | 50,54 | 50,43 | 51,18 | 1.247M | 44.608 |
| 22/11/2019 | 3,33% | 1,61 | 50,03 | 48,55 | 48,55 | 50,03 | 1.372M | 48.614 |
| 21/11/2019 | 0,52% | 0,25 | 48,42 | 47,76 | 47,70 | 48,42 | 752M | 28.879 |
| 19/11/2019 | 1,18% | 0,56 | 48,17 | 48,11 | 47,72 | 48,49 | 631M | 23.814 |
| 18/11/2019 | 1,30% | 0,61 | 47,61 | 47,72 | 47,48 | 48,05 | 801M | 33.918 |
| 14/11/2019 | -0,25% | -0,12 | 47,00 | 47,35 | 46,96 | 47,58 | 668M | 32.531 |
| 13/11/2019 | -1,63% | -0,78 | 47,12 | 47,65 | 46,97 | 48,06 | 799M | 27.055 |
| 12/11/2019 | -0,48% | -0,23 | 47,90 | 48,30 | 47,90 | 48,49 | 633M | 27.606 |
| 11/11/2019 | -2,14% | -1,05 | 48,13 | 48,44 | 47,96 | 48,44 | 982M | 38.600 |
| 08/11/2019 | -1,86% | -0,93 | 49,18 | 49,33 | 48,81 | 49,55 | 975M | 37.300 |
| 07/11/2019 | 0,85% | 0,42 | 50,11 | 49,84 | 49,54 | 50,53 | 1.341M | 44.596 |
| 06/11/2019 | -0,36% | -0,18 | 49,69 | 49,90 | 48,90 | 49,97 | 738M | 34.651 |
| 05/11/2019 | 0,10% | 0,05 | 49,87 | 50,07 | 49,43 | 50,28 | 795M | 33.389 |
| 04/11/2019 | 2,85% | 1,38 | 49,82 | 49,08 | 49,08 | 49,82 | 1.041M | 37.234 |
| 01/11/2019 | 2,63% | 1,24 | 48,44 | 47,80 | 47,76 | 48,70 | 977M | 32.757 |
| 31/10/2019 | -2,86% | -1,39 | 47,20 | 48,10 | 46,86 | 48,48 | 1.029M | 39.003 |
| 30/10/2019 | -0,12% | -0,06 | 48,59 | 48,40 | 47,69 | 48,62 | 738M | 30.590 |
| 29/10/2019 | -0,10% | -0,05 | 48,65 | 48,41 | 48,08 | 48,80 | 490M | 18.742 |
| 28/10/2019 | 0,29% | 0,14 | 48,70 | 48,65 | 48,34 | 48,80 | 532M | 21.664 |
| 25/10/2019 | 3,87% | 1,81 | 48,56 | 47,75 | 47,55 | 48,56 | 1.048M | 39.457 |
| 24/10/2019 | -0,76% | -0,36 | 46,75 | 47,46 | 46,52 | 47,57 | 686M | 26.990 |
| 23/10/2019 | -0,40% | -0,19 | 47,11 | 47,60 | 47,03 | 47,83 | 585M | 26.808 |
| 22/10/2019 | 0,19% | 0,09 | 47,30 | 47,28 | 47,10 | 47,54 | 719M | 29.597 |
| 21/10/2019 | 2,56% | 1,18 | 47,21 | 46,42 | 46,26 | 47,21 | 633M | 23.720 |
| 18/10/2019 | -1,46% | -0,68 | 46,03 | 46,89 | 46,02 | 47,18 | 765M | 27.172 |
| 17/10/2019 | -0,19% | -0,09 | 46,71 | 46,99 | 46,61 | 47,05 | 662M | 26.339 |
| 16/10/2019 | -2,32% | -1,11 | 46,80 | 47,39 | 46,64 | 47,52 | 1.147M | 36.808 |
| 15/10/2019 | -0,17% | -0,08 | 47,91 | 47,88 | 47,53 | 48,29 | 702M | 33.140 |
| 14/10/2019 | -1,34% | -0,65 | 47,99 | 48,20 | 47,56 | 48,25 | 552M | 24.402 |
| 11/10/2019 | 2,96% | 1,40 | 48,64 | 48,03 | 48,00 | 48,92 | 1.191M | 44.868 |
| 10/10/2019 | 3,44% | 1,57 | 47,24 | 46,06 | 46,06 | 47,45 | 726M | 31.455 |
| 09/10/2019 | 0,77% | 0,35 | 45,67 | 45,67 | 45,33 | 46,04 | 435M | 19.336 |
| 08/10/2019 | -1,56% | -0,72 | 45,32 | 46,30 | 45,32 | 46,37 | 669M | 32.561 |
| 07/10/2019 | -1,18% | -0,55 | 46,04 | 46,30 | 46,04 | 46,98 | 582M | 24.161 |
| 04/10/2019 | 2,53% | 1,15 | 46,59 | 45,70 | 45,68 | 46,79 | 989M | 52.268 |
| 03/10/2019 | 0,75% | 0,34 | 45,44 | 45,32 | 44,22 | 45,81 | 1.112M | 47.969 |
| 02/10/2019 | -5,47% | -2,61 | 45,10 | 46,90 | 45,10 | 46,90 | 1.128M | 56.131 |
| 01/10/2019 | -0,08% | -0,04 | 47,71 | 47,85 | 47,66 | 48,88 | 772M | 34.473 |
| 30/09/2019 | 0,19% | 0,09 | 47,75 | 47,65 | 47,21 | 48,04 | 579M | 23.424 |
| 27/09/2019 | -0,42% | -0,20 | 47,66 | 48,15 | 47,27 | 48,35 | 643M | 25.278 |
| 26/09/2019 | 0,00% | 0,00 | 47,86 | 48,10 | 47,53 | 48,28 | 586M | 22.577 |
| 25/09/2019 | 1,98% | 0,93 | 47,86 | 47,03 | 46,83 | 48,02 | 692M | 27.726 |
| 24/09/2019 | -2,43% | -1,17 | 46,93 | 47,71 | 46,78 | 47,88 | 723M | 28.921 |
| 23/09/2019 | -0,66% | -0,32 | 48,10 | 48,19 | 47,96 | 48,58 | 576M | 16.504 |
| 20/09/2019 | 0,21% | 0,10 | 48,42 | 48,66 | 48,00 | 48,74 | 1.155M | 27.112 |
| 19/09/2019 | -0,17% | -0,08 | 48,32 | 48,40 | 47,76 | 48,58 | 757M | 33.241 |
| 18/09/2019 | -1,02% | -0,50 | 48,40 | 49,00 | 47,98 | 49,00 | 742M | 32.351 |
| 17/09/2019 | 0,64% | 0,31 | 48,90 | 48,25 | 48,23 | 49,15 | 706M | 29.729 |
| 16/09/2019 | -2,41% | -1,20 | 48,59 | 49,40 | 48,35 | 49,44 | 1.285M | 39.872 |
| 13/09/2019 | 0,20% | 0,10 | 49,79 | 49,96 | 49,66 | 50,30 | 1.105M | 40.824 |
| 12/09/2019 | 3,63% | 1,74 | 49,69 | 48,62 | 48,60 | 49,77 | 1.939M | 54.969 |
| 11/09/2019 | -0,60% | -0,29 | 47,95 | 48,60 | 47,58 | 48,60 | 812M | 29.718 |
| 10/09/2019 | 0,73% | 0,35 | 48,24 | 47,88 | 47,20 | 48,50 | 1.028M | 43.511 |
| 09/09/2019 | 3,10% | 1,44 | 47,89 | 46,70 | 46,29 | 47,89 | 1.154M | 43.562 |
| 06/09/2019 | -0,15% | -0,07 | 46,45 | 46,45 | 46,09 | 46,69 | 483M | 17.714 |
| 05/09/2019 | 0,00% | 0,00 | 46,52 | 46,95 | 46,52 | 47,19 | 950M | 35.526 |
| 04/09/2019 | 2,20% | 1,00 | 46,52 | 46,05 | 45,97 | 46,52 | 575M | 22.842 |
| 03/09/2019 | -1,06% | -0,49 | 45,52 | 46,00 | 45,34 | 46,05 | 604M | 29.936 |
| 02/09/2019 | 0,97% | 0,44 | 46,01 | 46,55 | 45,85 | 46,67 | 589M | 25.688 |
| 30/08/2019 | 1,04% | 0,47 | 45,57 | 45,99 | 45,27 | 46,33 | 1.251M | 39.620 |
| 29/08/2019 | 3,73% | 1,62 | 45,10 | 44,11 | 43,96 | 45,25 | 1.049M | 47.521 |
| 28/08/2019 | 0,37% | 0,16 | 43,48 | 43,31 | 43,04 | 44,17 | 586M | 28.509 |
| 27/08/2019 | 1,21% | 0,52 | 43,32 | 43,15 | 42,44 | 43,91 | 1.204M | 42.461 |
| 26/08/2019 | -1,11% | -0,48 | 42,80 | 43,49 | 42,54 | 43,65 | 569M | 29.457 |
| 23/08/2019 | -1,39% | -0,61 | 43,28 | 43,83 | 42,90 | 44,59 | 1.137M | 41.028 |
| 22/08/2019 | -0,59% | -0,26 | 43,89 | 44,38 | 43,55 | 44,38 | 539M | 27.059 |
| 21/08/2019 | 0,71% | 0,31 | 44,15 | 43,60 | 43,07 | 44,33 | 711M | 33.329 |
| 20/08/2019 | 0,44% | 0,19 | 43,84 | 43,51 | 42,90 | 44,49 | 742M | 36.692 |
| 19/08/2019 | -0,09% | -0,04 | 43,65 | 44,29 | 43,21 | 44,43 | 1.204M | 51.873 |
| 16/08/2019 | -0,46% | -0,20 | 43,69 | 44,45 | 43,48 | 44,70 | 856M | 51.230 |
| 15/08/2019 | -2,21% | -0,99 | 43,89 | 45,01 | 43,17 | 45,50 | 1.081M | 51.292 |
| 14/08/2019 | -3,48% | -1,62 | 44,88 | 45,98 | 44,73 | 45,98 | 1.126M | 44.838 |
| 13/08/2019 | 2,97% | 1,34 | 46,50 | 45,55 | 45,35 | 46,80 | 927M | 39.063 |
| 12/08/2019 | -0,73% | -0,33 | 45,16 | 45,15 | 45,03 | 45,99 | 745M | 32.769 |
| 09/08/2019 | -3,58% | -1,69 | 45,49 | 46,70 | 45,49 | 46,81 | 1.135M | 41.105 |
| 08/08/2019 | 1,51% | 0,70 | 47,18 | 47,30 | 46,92 | 47,49 | 1.144M | 41.258 |
| 07/08/2019 | -0,30% | -0,14 | 46,48 | 45,85 | 45,45 | 46,48 | 958M | 42.812 |
| 06/08/2019 | 1,35% | 0,62 | 46,62 | 46,46 | 46,29 | 46,97 | 1.022M | 40.834 |
| 05/08/2019 | -3,85% | -1,84 | 46,00 | 46,60 | 45,76 | 46,60 | 1.679M | 89.948 |
| 02/08/2019 | -1,16% | -0,56 | 47,84 | 48,20 | 47,41 | 48,29 | 948M | 48.485 |
| 01/08/2019 | -2,83% | -1,41 | 48,40 | 49,24 | 48,25 | 49,34 | 2.227M | 83.639 |
| 31/07/2019 | -0,40% | -0,20 | 49,81 | 50,38 | 49,22 | 50,55 | 1.159M | 46.417 |
| 30/07/2019 | -0,50% | -0,25 | 50,01 | 50,17 | 50,01 | 50,58 | 511M | 25.858 |
| 29/07/2019 | 0,06% | 0,03 | 50,26 | 50,30 | 49,80 | 50,60 | 424M | 20.073 |
| 26/07/2019 | -0,51% | -0,26 | 50,23 | 51,00 | 50,18 | 51,05 | 636M | 26.453 |
| 25/07/2019 | -0,32% | -0,16 | 50,49 | 51,00 | 50,10 | 51,12 | 644M | 32.200 |
| 24/07/2019 | -2,14% | -1,11 | 50,65 | 51,09 | 50,55 | 51,26 | 1.275M | 44.286 |
| 23/07/2019 | -1,32% | -0,69 | 51,76 | 52,40 | 51,76 | 52,60 | 580M | 23.294 |
| 22/07/2019 | -0,51% | -0,27 | 52,45 | 52,18 | 51,81 | 52,66 | 592M | 27.442 |
| 19/07/2019 | 0,25% | 0,13 | 52,72 | 52,81 | 52,55 | 53,23 | 610M | 23.557 |
| 18/07/2019 | -0,19% | -0,10 | 52,59 | 52,61 | 52,23 | 52,82 | 642M | 20.340 |
| 17/07/2019 | -0,68% | -0,36 | 52,69 | 52,99 | 52,46 | 53,12 | 731M | 24.431 |
Date,Open,High,Low,Close,Volume
06-Dec-19,51.25,51.69,51.03,51.35,715155798
05-Dec-19,50.70,51.08,50.55,50.95,483845957
04-Dec-19,50.83,51.03,50.53,50.92,462958189
03-Dec-19,51.25,51.26,50.25,50.42,680710317
02-Dec-19,50.15,51.69,50.11,51.34,1224361754
29-Nov-19,50.37,50.47,49.82,49.98,514790673
28-Nov-19,50.56,50.88,49.69,50.37,511286553
27-Nov-19,50.93,51.20,50.13,50.58,683218551
26-Nov-19,50.60,51.50,50.46,51.22,1657128115
25-Nov-19,50.54,51.18,50.43,50.86,1246501096
22-Nov-19,48.55,50.03,48.55,50.03,1371928584
21-Nov-19,47.76,48.42,47.70,48.42,751838667
19-Nov-19,48.11,48.49,47.72,48.17,630605848
18-Nov-19,47.72,48.05,47.48,47.61,800890691
14-Nov-19,47.35,47.58,46.96,47.00,668067308
13-Nov-19,47.65,48.06,46.97,47.12,799351578
12-Nov-19,48.30,48.49,47.90,47.90,632783000
11-Nov-19,48.44,48.44,47.96,48.13,981724229
08-Nov-19,49.33,49.55,48.81,49.18,975351920
07-Nov-19,49.84,50.53,49.54,50.11,1341024844
06-Nov-19,49.90,49.97,48.90,49.69,737623307
05-Nov-19,50.07,50.28,49.43,49.87,794873289
04-Nov-19,49.08,49.82,49.08,49.82,1040910689
01-Nov-19,47.80,48.70,47.76,48.44,976749106
31-Oct-19,48.10,48.48,46.86,47.20,1029275473
30-Oct-19,48.40,48.62,47.69,48.59,738321569
29-Oct-19,48.41,48.80,48.08,48.65,490407552
28-Oct-19,48.65,48.80,48.34,48.70,531747290
25-Oct-19,47.75,48.56,47.55,48.56,1047645077
24-Oct-19,47.46,47.57,46.52,46.75,685921850
23-Oct-19,47.60,47.83,47.03,47.11,584984355
22-Oct-19,47.28,47.54,47.10,47.30,718945005
21-Oct-19,46.42,47.21,46.26,47.21,633194609
18-Oct-19,46.89,47.18,46.02,46.03,764968212
17-Oct-19,46.99,47.05,46.61,46.71,662454166
16-Oct-19,47.39,47.52,46.64,46.80,1146953580
15-Oct-19,47.88,48.29,47.53,47.91,702374259
14-Oct-19,48.20,48.25,47.56,47.99,551892296
11-Oct-19,48.03,48.92,48.00,48.64,1190823117
10-Oct-19,46.06,47.45,46.06,47.24,726173894
09-Oct-19,45.67,46.04,45.33,45.67,434718696
08-Oct-19,46.30,46.37,45.32,45.32,669155699
07-Oct-19,46.30,46.98,46.04,46.04,582137428
04-Oct-19,45.70,46.79,45.68,46.59,988680613
03-Oct-19,45.32,45.81,44.22,45.44,1111731881
02-Oct-19,46.90,46.90,45.10,45.10,1127655966
01-Oct-19,47.85,48.88,47.66,47.71,772264545
30-Sep-19,47.65,48.04,47.21,47.75,578527404
27-Sep-19,48.15,48.35,47.27,47.66,642987057
26-Sep-19,48.10,48.28,47.53,47.86,585868238
25-Sep-19,47.03,48.02,46.83,47.86,691783942
24-Sep-19,47.71,47.88,46.78,46.93,722847732
23-Sep-19,48.19,48.58,47.96,48.10,575984656
20-Sep-19,48.66,48.74,48.00,48.42,1155290706
19-Sep-19,48.40,48.58,47.76,48.32,756798475
18-Sep-19,49.00,49.00,47.98,48.40,742185498
17-Sep-19,48.25,49.15,48.23,48.90,706443561
16-Sep-19,49.40,49.44,48.35,48.59,1284862270
13-Sep-19,49.96,50.30,49.66,49.79,1104982550
12-Sep-19,48.62,49.77,48.60,49.69,1939278652
11-Sep-19,48.60,48.60,47.58,47.95,812126922
10-Sep-19,47.88,48.50,47.20,48.24,1027989642
09-Sep-19,46.70,47.89,46.29,47.89,1153512430
06-Sep-19,46.45,46.69,46.09,46.45,482926525
05-Sep-19,46.95,47.19,46.52,46.52,950274679
04-Sep-19,46.05,46.52,45.97,46.52,575153792
03-Sep-19,46.00,46.05,45.34,45.52,603820924
02-Sep-19,46.55,46.67,45.85,46.01,589090145
30-Aug-19,45.99,46.33,45.27,45.57,1250521094
29-Aug-19,44.11,45.25,43.96,45.10,1048732345
28-Aug-19,43.31,44.17,43.04,43.48,586093363
27-Aug-19,43.15,43.91,42.44,43.32,1203975006
26-Aug-19,43.49,43.65,42.54,42.80,569033152
23-Aug-19,43.83,44.59,42.90,43.28,1136857554
22-Aug-19,44.38,44.38,43.55,43.89,538951683
21-Aug-19,43.60,44.33,43.07,44.15,710505420
20-Aug-19,43.51,44.49,42.90,43.84,741619538
19-Aug-19,44.29,44.43,43.21,43.65,1203652434
16-Aug-19,44.45,44.70,43.48,43.69,856415656
15-Aug-19,45.01,45.50,43.17,43.89,1080864078
14-Aug-19,45.98,45.98,44.73,44.88,1125645267
13-Aug-19,45.55,46.80,45.35,46.50,926992395
12-Aug-19,45.15,45.99,45.03,45.16,744933878
09-Aug-19,46.70,46.81,45.49,45.49,1134743816
08-Aug-19,47.30,47.49,46.92,47.18,1143709087
07-Aug-19,45.85,46.48,45.45,46.48,958039966
06-Aug-19,46.46,46.97,46.29,46.62,1021994053
05-Aug-19,46.60,46.60,45.76,46.00,1678864565
02-Aug-19,48.20,48.29,47.41,47.84,947888330
01-Aug-19,49.24,49.34,48.25,48.40,2227290545
31-Jul-19,50.38,50.55,49.22,49.81,1158617803
30-Jul-19,50.17,50.58,50.01,50.01,511370543
29-Jul-19,50.30,50.60,49.80,50.26,423980724
26-Jul-19,51.00,51.05,50.18,50.23,635583989
25-Jul-19,51.00,51.12,50.10,50.49,643702166
24-Jul-19,51.09,51.26,50.55,50.65,1275425288
23-Jul-19,52.40,52.60,51.76,51.76,579513940
22-Jul-19,52.18,52.66,51.81,52.45,591715511
19-Jul-19,52.81,53.23,52.55,52.72,609929067
18-Jul-19,52.61,52.82,52.23,52.59,642094296
17-Jul-19,52.99,53.12,52.46,52.69,731347620
16-Jul-19,53.20,53.47,52.79,53.05,731347620
15-Jul-19,52.46,52.93,52.25,52.69,731347620
12-Jul-19,52.46,52.78,51.73,51.81,731347620
11-Jul-19,51.87,52.50,51.72,52.05,731347620
10-Jul-19,51.61,52.56,51.40,52.13,731347620
08-Jul-19,50.65,51.60,50.46,50.95,731347620
05-Jul-19,50.40,50.58,49.76,50.36,731347620
04-Jul-19,51.68,52.10,51.15,51.67,731347620
03-Jul-19,51.77,51.97,51.15,51.29,731347620
02-Jul-19,54.10,54.16,50.02,51.39,731347620
01-Jul-19,53.10,53.79,53.10,53.65,731347620
28-Jun-19,52.07,52.20,51.69,51.82,731347620
27-Jun-19,52.15,52.15,51.52,51.70,731347620
26-Jun-19,51.50,52.04,51.37,51.58,731347620
25-Jun-19,52.19,52.47,51.34,51.38,731347620
24-Jun-19,52.48,52.48,52.10,52.40,731347620
21-Jun-19,52.75,52.93,52.10,52.44,731347620
19-Jun-19,53.00,53.10,51.83,52.30,731347620
18-Jun-19,51.00,52.42,51.00,52.00,731347620
17-Jun-19,51.00,51.33,50.20,50.20,731347620
14-Jun-19,51.70,51.82,51.15,51.40,731347620
13-Jun-19,51.90,52.25,51.59,51.85,731347620
12-Jun-19,51.55,52.09,50.93,51.49,731347620
11-Jun-19,49.76,51.48,49.66,51.43,731347620
10-Jun-19,48.95,49.23,48.33,48.34,731347620
07-Jun-19,49.05,49.10,48.36,48.66,731347620
06-Jun-19,48.89,48.94,48.31,48.80,731347620
05-Jun-19,49.28,49.43,47.86,48.39,731347620
04-Jun-19,49.18,49.35,48.30,49.11,731347620
03-Jun-19,49.35,49.60,48.44,48.83,731347620
31-May-19,49.51,51.00,48.71,49.00,731347620
30-May-19,49.71,50.13,49.44,50.01,731347620
29-May-19,49.52,49.85,49.15,49.70,731347620
*exoneração de responsabilidade