papéis
login
mais

Cotação atual, histórico e gráfico do papel: VALE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vale3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/05/20221,77%1,4181,2682,0180,5882,463.124M86.743
19/05/20222,66%2,0779,8577,7877,4780,382.387M68.019
18/05/2022-2,53%-2,0277,7878,7177,4279,252.388M80.295
17/05/2022-0,42%-0,3479,8081,8578,8681,922.346M83.346
16/05/20222,99%2,3380,1478,6878,5280,641.906M65.040
13/05/2022-0,12%-0,0977,8178,4277,8079,352.047M64.840
12/05/2022-1,00%-0,7977,9077,0575,8777,902.140M72.330
11/05/20224,17%3,1578,6977,3777,1279,892.674M89.588
10/05/2022-1,24%-0,9575,5476,2774,8776,942.415M86.294
09/05/2022-4,10%-3,2776,4977,5376,0877,982.849M92.895
06/05/2022-0,71%-0,5779,7679,2078,2580,902.007M76.105
05/05/2022-1,81%-1,4880,3381,5579,0883,202.485M92.401
04/05/2022-0,84%-0,6981,8181,9379,8582,182.754M82.617
03/05/2022-0,51%-0,4282,5082,9582,1984,212.276M69.778
02/05/2022-0,44%-0,3782,9283,1680,6483,202.578M1.764
29/04/2022-1,08%-0,9183,2986,1883,2987,204.042M5.838
28/04/20222,47%2,0384,2085,0280,8385,554.686M19.594
27/04/20225,35%4,1782,1780,4680,1582,704.036M8.663
26/04/2022-1,37%-1,0878,0079,0877,8579,322.915M99.850
25/04/2022-1,70%-1,3779,0877,9477,5479,613.056M91.943
22/04/2022-5,80%-4,9580,4583,2580,0883,403.188M534
20/04/2022-2,60%-2,2885,4086,6184,4086,672.526M79.006
19/04/2022-3,19%-2,8987,6889,6986,8489,693.036M97.219
18/04/2022-1,65%-1,5290,5791,6190,0192,001.344M42.720
14/04/2022-1,40%-1,3192,0993,3191,3694,002.304M49.437
13/04/20220,03%0,0393,4093,4992,8194,382.213M63.049
12/04/2022-0,67%-0,6393,3795,1093,2495,611.587M47.615
11/04/2022-1,21%-1,1594,0093,8192,9294,711.553M54.471
08/04/2022-2,04%-1,9895,1596,6494,6297,402.571M70.595
07/04/20220,60%0,5897,1395,5095,1497,691.927M62.186
06/04/20221,51%1,4496,5595,3395,3396,722.177M76.495
05/04/2022-2,89%-2,8395,1197,3694,8297,782.481M71.803
04/04/20221,01%0,9897,9496,7796,5598,251.655M48.823
01/04/20221,42%1,3696,9696,7896,0797,502.176M69.402
31/03/2022-0,28%-0,2795,6096,4295,3696,891.725M46.741
30/03/20221,43%1,3595,8796,3295,2797,112.113M67.259
29/03/2022-0,86%-0,8294,5295,3493,4095,663.621M72.370
28/03/20220,12%0,1195,3495,7093,6196,341.549M56.830
25/03/2022-1,73%-1,6895,2397,7094,3098,302.152M74.888
24/03/20220,54%0,5296,9196,2095,3197,602.236M82.620
23/03/2022-0,22%-0,2196,3997,5096,2998,942.560M87.881
22/03/2022-2,24%-2,2196,6098,5196,1998,962.858M5.859
21/03/20222,83%2,7298,8197,3397,1599,432.500M86.146
18/03/20221,90%1,7996,0995,4193,8096,094.403M91.905
17/03/20223,48%3,1794,3092,9092,5694,983.821M3.378
16/03/20222,43%2,1691,1391,8989,3193,883.455M4.922
15/03/2022-2,87%-2,6388,9788,9987,2889,584.176M15.917
14/03/2022-5,36%-5,1991,6094,9891,2595,203.431M96.225
11/03/2022-0,52%-0,5196,7997,4396,7698,412.374M80.488
10/03/20223,30%3,1197,3094,5094,0897,303.176M97.109
09/03/2022-6,24%-6,2794,1995,7992,5695,803.849M27.173
08/03/2022-4,39%-4,61100,46106,9999,72107,115.423M31.103
07/03/20223,04%3,10105,07104,44103,87105,905.807M34.250
04/03/20222,28%2,27101,9798,6898,12102,093.070M87.610
03/03/20220,05%0,0599,70100,2099,50101,263.875M4.478
02/03/20227,99%7,3799,6598,9797,0699,704.162M3.644
25/02/20225,41%4,7492,2886,5285,1092,414.580M7.555
24/02/20221,24%1,0787,5484,6283,7388,043.189M84.752
23/02/2022-1,05%-0,9286,4788,0985,5588,342.113M64.615
22/02/20221,73%1,4987,3986,6985,8087,402.048M51.348
21/02/20220,08%0,0785,9086,6085,5087,991.268M44.717
18/02/20220,21%0,1885,8386,4485,4387,031.953M55.924
17/02/2022-4,30%-3,8585,6588,8585,3789,003.140M84.583
16/02/20220,73%0,6589,5089,4489,1090,621.864M58.373
15/02/2022-2,97%-2,7288,8589,0287,7089,942.633M85.651
14/02/2022-0,43%-0,4091,5791,1190,8292,172.084M62.297
11/02/2022-2,02%-1,9091,9793,3691,6093,403.193M92.235
10/02/20222,69%2,4693,8792,4592,0394,484.477M625
09/02/20220,02%0,0291,4190,0089,3391,802.257M80.478
08/02/20221,40%1,2691,3990,4589,5091,482.414M75.172
07/02/20222,44%2,1590,1388,1588,1590,242.232M72.138
04/02/20222,60%2,2387,9885,7585,5588,172.139M61.188
03/02/2022-0,05%-0,0485,7586,3085,3286,781.650M57.873
02/02/20220,56%0,4885,7985,5084,7286,291.498M56.549
01/02/20225,49%4,4485,3181,5081,3785,332.023M74.981
31/01/2022-3,33%-2,7980,8782,9480,8782,942.558M81.046
28/01/2022-0,98%-0,8383,6685,5882,8386,352.400M79.945
27/01/20220,23%0,1984,4985,0083,2785,461.772M55.693
26/01/20220,29%0,2484,3085,9083,8286,562.197M78.289
25/01/20220,23%0,1984,0684,0683,0585,051.889M68.318
24/01/2022-1,22%-1,0483,8783,7082,0883,962.412M94.360
21/01/2022-2,08%-1,8084,9186,4784,3486,732.830M83.402
20/01/2022-1,70%-1,5086,7188,8086,6488,971.994M71.741
19/01/20222,20%1,9088,2188,4887,8889,002.590M91.914
18/01/20222,45%2,0686,3184,5884,4886,882.073M74.586
17/01/2022-0,52%-0,4484,2584,0084,0084,60817M36.709
14/01/20220,58%0,4984,6983,7282,9184,931.780M65.238
13/01/2022-1,52%-1,3084,2084,8483,7085,231.954M65.735
12/01/20221,09%0,9285,5086,4984,9386,582.344M86.852
11/01/20221,90%1,5884,5883,4883,3185,152.398M77.435
10/01/2022-1,19%-1,0083,0082,4982,3084,272.084M80.858
07/01/20225,82%4,6284,0080,4079,7984,002.893M91.988
06/01/20222,02%1,5779,3878,6478,3180,351.755M69.455
05/01/20220,95%0,7377,8177,3777,1378,681.716M70.951
04/01/2022-1,18%-0,9277,0878,5176,9079,071.412M64.998
03/01/20220,05%0,0478,0079,0078,0079,971.462M74.000
30/12/20210,92%0,7177,9677,9977,6178,982.079M56.646
29/12/20210,59%0,4577,2576,3876,3577,98937M45.876
28/12/2021-2,72%-2,1576,8078,5176,5778,531.459M68.568
27/12/2021-0,25%-0,2078,9578,8778,2679,45898M41.718
23/12/2021-0,96%-0,7779,1579,9578,8080,061.041M38.100
22/12/2021-0,52%-0,4279,9279,8978,5880,151.485M51.684
21/12/20212,63%2,0680,3479,8079,1580,391.564M58.829
20/12/2021-1,12%-0,8978,2878,0077,2878,901.500M65.575
17/12/2021-1,58%-1,2779,1779,9079,0780,673.149M87.503
16/12/20213,91%3,0380,4479,0078,4680,462.401M93.074
15/12/2021-0,57%-0,4477,4178,0876,2078,181.705M74.844
14/12/2021-0,01%-0,0177,8578,5277,2378,891.645M66.772
13/12/20212,92%2,2177,8677,5077,3978,732.476M82.614
10/12/20210,63%0,4775,6575,5074,8476,201.269M57.809
09/12/2021-0,77%-0,5875,1874,8974,4575,951.272M50.785
08/12/2021-0,75%-0,5775,7676,9974,9876,991.839M71.409
07/12/20210,74%0,5676,3378,2876,1079,812.884M97.247
06/12/20215,43%3,9075,7772,8771,9675,992.155M74.546
03/12/2021-2,20%-1,6271,8773,0971,0074,342.486M91.116
02/12/20214,64%3,2673,4970,9770,1173,561.798M76.102
01/12/20210,40%0,2870,2371,3069,9771,952.002M80.962
30/11/20210,65%0,4569,9569,0068,6971,472.979M99.065
29/11/20211,25%0,8669,5070,2869,1670,601.268M68.404
26/11/2021-2,64%-1,8668,6467,5067,5069,361.547M67.247
25/11/2021-0,68%-0,4870,5071,2969,8071,291.209M52.869
24/11/20212,32%1,6170,9870,1169,5170,981.462M60.426
23/11/20212,63%1,7869,3770,6169,2171,972.132M89.333
22/11/20215,56%3,5667,5965,5565,1569,023.028M97.636
19/11/20212,73%1,7064,0363,2762,8164,801.718M66.716
18/11/2021-4,11%-2,6762,3364,2161,8564,653.224M4.878
17/11/2021-2,01%-1,3365,0066,9965,0067,711.682M59.986
16/11/2021-2,88%-1,9766,3368,0066,1968,071.150M53.752
12/11/20210,43%0,2968,3067,1867,0169,591.683M67.827
11/11/20213,53%2,3268,0168,4667,6069,261.970M81.315
10/11/2021-0,38%-0,2565,6964,6164,4066,281.473M59.394
09/11/2021-2,46%-1,6665,9467,2565,2367,301.385M63.370
08/11/20215,44%3,4967,6064,4064,3368,151.852M82.674
05/11/2021--64,1166,4364,0066,662.325M5.200


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito