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 |
| 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 |
| 16/07/2019 | 0,68% | 0,36 | 53,05 | 53,20 | 52,79 | 53,47 | 925M | 33.037 |
| 15/07/2019 | 1,70% | 0,88 | 52,69 | 52,46 | 52,25 | 52,93 | 1.061M | 39.374 |
| 12/07/2019 | -0,46% | -0,24 | 51,81 | 52,46 | 51,73 | 52,78 | 1.161M | 47.535 |
| 11/07/2019 | -0,15% | -0,08 | 52,05 | 51,87 | 51,72 | 52,50 | 968M | 39.300 |
| 10/07/2019 | 2,32% | 1,18 | 52,13 | 51,61 | 51,40 | 52,56 | 1.466M | 55.957 |
| 08/07/2019 | 1,17% | 0,59 | 50,95 | 50,65 | 50,46 | 51,60 | 652M | 22.367 |
| 05/07/2019 | -2,54% | -1,31 | 50,36 | 50,40 | 49,76 | 50,58 | 1.395M | 47.186 |
| 04/07/2019 | 0,74% | 0,38 | 51,67 | 51,68 | 51,15 | 52,10 | 838M | 36.608 |
| 03/07/2019 | -0,19% | -0,10 | 51,29 | 51,77 | 51,15 | 51,97 | 1.034M | 40.225 |
| 02/07/2019 | -4,21% | -2,26 | 51,39 | 54,10 | 50,02 | 54,16 | 2.512M | 83.774 |
| 01/07/2019 | 3,53% | 1,83 | 53,65 | 53,10 | 53,10 | 53,79 | 1.220M | 48.466 |
| 28/06/2019 | 0,23% | 0,12 | 51,82 | 52,07 | 51,69 | 52,20 | 576M | 21.686 |
| 27/06/2019 | 0,23% | 0,12 | 51,70 | 52,15 | 51,52 | 52,15 | 774M | 31.985 |
| 26/06/2019 | 0,39% | 0,20 | 51,58 | 51,50 | 51,37 | 52,04 | 687M | 27.262 |
| 25/06/2019 | -1,95% | -1,02 | 51,38 | 52,19 | 51,34 | 52,47 | 645M | 26.659 |
| 24/06/2019 | -0,08% | -0,04 | 52,40 | 52,48 | 52,10 | 52,48 | 489M | 21.050 |
| 21/06/2019 | 0,27% | 0,14 | 52,44 | 52,75 | 52,10 | 52,93 | 1.076M | 28.953 |
| 19/06/2019 | 0,58% | 0,30 | 52,30 | 53,00 | 51,83 | 53,10 | 1.242M | 45.868 |
| 18/06/2019 | 3,59% | 1,80 | 52,00 | 51,00 | 51,00 | 52,42 | 1.406M | 38.613 |
| 17/06/2019 | -2,33% | -1,20 | 50,20 | 51,00 | 50,20 | 51,33 | 1.040M | 43.861 |
| 14/06/2019 | -0,87% | -0,45 | 51,40 | 51,70 | 51,15 | 51,82 | 1.048M | 33.476 |
| 13/06/2019 | 0,70% | 0,36 | 51,85 | 51,90 | 51,59 | 52,25 | 938M | 42.379 |
| 12/06/2019 | 0,12% | 0,06 | 51,49 | 51,55 | 50,93 | 52,09 | 1.262M | 47.003 |
| 11/06/2019 | 6,39% | 3,09 | 51,43 | 49,76 | 49,66 | 51,48 | 2.265M | 68.075 |
| 10/06/2019 | -0,66% | -0,32 | 48,34 | 48,95 | 48,33 | 49,23 | 569M | 25.570 |
| 07/06/2019 | -0,29% | -0,14 | 48,66 | 49,05 | 48,36 | 49,10 | 567M | 21.301 |
| 06/06/2019 | 0,85% | 0,41 | 48,80 | 48,89 | 48,31 | 48,94 | 529M | 19.127 |
| 05/06/2019 | -1,47% | -0,72 | 48,39 | 49,28 | 47,86 | 49,43 | 696M | 24.329 |
| 04/06/2019 | 0,57% | 0,28 | 49,11 | 49,18 | 48,30 | 49,35 | 952M | 34.734 |
| 03/06/2019 | -0,35% | -0,17 | 48,83 | 49,35 | 48,44 | 49,60 | 1.098M | 34.844 |
| 31/05/2019 | -2,02% | -1,01 | 49,00 | 49,51 | 48,71 | 51,00 | 1.433M | 45.987 |
| 30/05/2019 | 0,62% | 0,31 | 50,01 | 49,71 | 49,44 | 50,13 | 642M | 23.830 |
| 29/05/2019 | -1,09% | -0,55 | 49,70 | 49,52 | 49,15 | 49,85 | 884M | 35.210 |
| 28/05/2019 | 0,12% | 0,06 | 50,25 | 49,95 | 49,85 | 50,95 | 1.866M | 45.304 |
| 27/05/2019 | 3,89% | 1,88 | 50,19 | 49,00 | 48,90 | 50,25 | 862M | 39.698 |
| 24/05/2019 | 1,02% | 0,49 | 48,31 | 48,64 | 48,31 | 49,43 | 1.218M | 55.037 |
| 23/05/2019 | 0,76% | 0,36 | 47,82 | 47,07 | 46,42 | 47,90 | 747M | 34.520 |
| 22/05/2019 | 0,11% | 0,05 | 47,46 | 47,78 | 47,37 | 48,69 | 1.016M | 36.675 |
| 21/05/2019 | 1,41% | 0,66 | 47,41 | 47,10 | 46,09 | 47,96 | 1.524M | 47.821 |
| 20/05/2019 | -2,03% | -0,97 | 46,75 | 47,62 | 46,63 | 47,74 | 1.123M | 42.185 |
| 17/05/2019 | 2,84% | 1,32 | 47,72 | 46,40 | 46,30 | 47,72 | 1.603M | 58.256 |
| 16/05/2019 | -3,23% | -1,55 | 46,40 | 48,55 | 45,82 | 48,93 | 2.336M | 84.231 |
| 15/05/2019 | 0,76% | 0,36 | 47,95 | 47,15 | 47,02 | 48,45 | 884M | 38.749 |
| 14/05/2019 | 0,34% | 0,16 | 47,59 | 48,18 | 47,35 | 48,35 | 677M | 30.505 |
| 13/05/2019 | -4,10% | -2,03 | 47,43 | 48,53 | 47,43 | 48,75 | 893M | 41.974 |
| 10/05/2019 | 1,90% | 0,92 | 49,46 | 48,30 | 48,06 | 49,80 | 1.235M | 42.210 |
| 09/05/2019 | -0,94% | -0,46 | 48,54 | 49,00 | 48,05 | 49,01 | 603M | 27.848 |
| 08/05/2019 | -1,41% | -0,70 | 49,00 | 49,82 | 48,94 | 50,14 | 912M | 33.463 |
| 07/05/2019 | 0,08% | 0,04 | 49,70 | 49,35 | 48,72 | 49,70 | 749M | 36.977 |
| 06/05/2019 | -1,47% | -0,74 | 49,66 | 49,60 | 49,09 | 49,75 | 517M | 22.101 |
| 03/05/2019 | 2,98% | 1,46 | 50,40 | 49,45 | 49,39 | 50,63 | 534M | 21.465 |
| 02/05/2019 | -2,32% | -1,16 | 48,94 | 49,28 | 48,72 | 49,28 | 779M | 33.925 |
| 30/04/2019 | -0,30% | -0,15 | 50,10 | 50,22 | 49,76 | 50,69 | 570M | 30.811 |
| 29/04/2019 | -0,34% | -0,17 | 50,25 | 50,94 | 50,12 | 51,06 | 440M | 17.870 |
| 26/04/2019 | 0,18% | 0,09 | 50,42 | 50,48 | 49,52 | 50,65 | 532M | 28.662 |
| 25/04/2019 | -0,06% | -0,03 | 50,33 | 50,23 | 49,38 | 50,43 | 796M | 37.148 |
| 24/04/2019 | -3,00% | -1,56 | 50,36 | 51,55 | 50,16 | 51,74 | 1.013M | 27.846 |
| 23/04/2019 | 1,21% | 0,62 | 51,92 | 51,59 | 51,28 | 51,92 | 511M | 23.039 |
| 22/04/2019 | -2,43% | -1,28 | 51,30 | 51,95 | 50,80 | 52,00 | 837M | 34.517 |
| 18/04/2019 | 0,63% | 0,33 | 52,58 | 52,20 | 52,01 | 52,97 | 563M | 21.445 |
| 17/04/2019 | -1,60% | -0,85 | 52,25 | 53,16 | 51,70 | 53,80 | 1.397M | 53.629 |
| 16/04/2019 | 3,45% | 1,77 | 53,10 | 51,27 | 50,84 | 53,16 | 991M | 41.366 |
| 15/04/2019 | -0,29% | -0,15 | 51,33 | 51,59 | 50,78 | 51,72 | 810M | 38.317 |
| 12/04/2019 | -0,60% | -0,31 | 51,48 | 52,09 | 51,31 | 52,72 | 879M | 44.000 |
| 11/04/2019 | 0,06% | 0,03 | 51,79 | 51,50 | 50,93 | 51,86 | 528M | 22.630 |
| 10/04/2019 | -1,13% | -0,59 | 51,76 | 52,74 | 51,52 | 52,74 | 815M | 31.174 |
| 09/04/2019 | -1,95% | -1,04 | 52,35 | 53,18 | 52,30 | 53,30 | 776M | 27.581 |
| 08/04/2019 | 2,71% | 1,41 | 53,39 | 52,50 | 52,36 | 53,39 | 762M | 34.315 |
| 05/04/2019 | -0,35% | -0,18 | 51,98 | 52,20 | 51,70 | 52,36 | 434M | 18.277 |
| 04/04/2019 | 0,73% | 0,38 | 52,16 | 52,00 | 51,62 | 52,46 | 737M | 28.826 |
| 03/04/2019 | 0,29% | 0,15 | 51,78 | 52,78 | 51,61 | 52,83 | 1.125M | 32.249 |
| 02/04/2019 | -1,84% | -0,97 | 51,63 | 53,05 | 51,63 | 53,30 | 1.120M | 40.166 |
| 01/04/2019 | 3,28% | 1,67 | 52,60 | 52,35 | 52,10 | 53,05 | 1.337M | 41.982 |
| 29/03/2019 | 3,31% | 1,63 | 50,93 | 49,95 | 49,95 | 51,60 | 1.284M | 54.195 |
| 28/03/2019 | -0,60% | -0,30 | 49,30 | 50,51 | 48,62 | 50,60 | 1.410M | 53.398 |
Date,Open,High,Low,Close,Volume
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-19,53.20,53.47,52.79,53.05,925137649
15-Jul-19,52.46,52.93,52.25,52.69,1061025355
12-Jul-19,52.46,52.78,51.73,51.81,1160674698
11-Jul-19,51.87,52.50,51.72,52.05,967780160
10-Jul-19,51.61,52.56,51.40,52.13,1466439066
08-Jul-19,50.65,51.60,50.46,50.95,652480520
05-Jul-19,50.40,50.58,49.76,50.36,1394718158
04-Jul-19,51.68,52.10,51.15,51.67,837667231
03-Jul-19,51.77,51.97,51.15,51.29,1033703512
02-Jul-19,54.10,54.16,50.02,51.39,2512082261
01-Jul-19,53.10,53.79,53.10,53.65,1220492444
28-Jun-19,52.07,52.20,51.69,51.82,576180099
27-Jun-19,52.15,52.15,51.52,51.70,774041756
26-Jun-19,51.50,52.04,51.37,51.58,686576787
25-Jun-19,52.19,52.47,51.34,51.38,644674966
24-Jun-19,52.48,52.48,52.10,52.40,488849703
21-Jun-19,52.75,52.93,52.10,52.44,1075670099
19-Jun-19,53.00,53.10,51.83,52.30,1241748542
18-Jun-19,51.00,52.42,51.00,52.00,1406407853
17-Jun-19,51.00,51.33,50.20,50.20,1040342391
14-Jun-19,51.70,51.82,51.15,51.40,1048286795
13-Jun-19,51.90,52.25,51.59,51.85,937709350
12-Jun-19,51.55,52.09,50.93,51.49,1262263996
11-Jun-19,49.76,51.48,49.66,51.43,2265180187
10-Jun-19,48.95,49.23,48.33,48.34,569125896
07-Jun-19,49.05,49.10,48.36,48.66,566677215
06-Jun-19,48.89,48.94,48.31,48.80,528593618
05-Jun-19,49.28,49.43,47.86,48.39,696226806
04-Jun-19,49.18,49.35,48.30,49.11,951551668
03-Jun-19,49.35,49.60,48.44,48.83,1097620656
31-May-19,49.51,51.00,48.71,49.00,1432917057
30-May-19,49.71,50.13,49.44,50.01,641796185
29-May-19,49.52,49.85,49.15,49.70,883785317
28-May-19,49.95,50.95,49.85,50.25,1865717767
27-May-19,49.00,50.25,48.90,50.19,861557537
24-May-19,48.64,49.43,48.31,48.31,1218414878
23-May-19,47.07,47.90,46.42,47.82,747140425
22-May-19,47.78,48.69,47.37,47.46,1015905164
21-May-19,47.10,47.96,46.09,47.41,1523552581
20-May-19,47.62,47.74,46.63,46.75,1123270757
17-May-19,46.40,47.72,46.30,47.72,1603156634
16-May-19,48.55,48.93,45.82,46.40,2336144655
15-May-19,47.15,48.45,47.02,47.95,884458271
14-May-19,48.18,48.35,47.35,47.59,677046157
13-May-19,48.53,48.75,47.43,47.43,892935681
10-May-19,48.30,49.80,48.06,49.46,1235325668
09-May-19,49.00,49.01,48.05,48.54,603096863
08-May-19,49.82,50.14,48.94,49.00,912014464
07-May-19,49.35,49.70,48.72,49.70,748938987
06-May-19,49.60,49.75,49.09,49.66,516786623
03-May-19,49.45,50.63,49.39,50.40,533777860
02-May-19,49.28,49.28,48.72,48.94,779179839
30-Apr-19,50.22,50.69,49.76,50.10,569811712
29-Apr-19,50.94,51.06,50.12,50.25,440393079
26-Apr-19,50.48,50.65,49.52,50.42,532176884
25-Apr-19,50.23,50.43,49.38,50.33,795732771
24-Apr-19,51.55,51.74,50.16,50.36,1013101627
23-Apr-19,51.59,51.92,51.28,51.92,511190449
22-Apr-19,51.95,52.00,50.80,51.30,837469872
18-Apr-19,52.20,52.97,52.01,52.58,562509852
17-Apr-19,53.16,53.80,51.70,52.25,1397407458
16-Apr-19,51.27,53.16,50.84,53.10,991372682
15-Apr-19,51.59,51.72,50.78,51.33,810348152
12-Apr-19,52.09,52.72,51.31,51.48,879231353
11-Apr-19,51.50,51.86,50.93,51.79,528109548
10-Apr-19,52.74,52.74,51.52,51.76,815050524
09-Apr-19,53.18,53.30,52.30,52.35,775647998
08-Apr-19,52.50,53.39,52.36,53.39,762255469
05-Apr-19,52.20,52.36,51.70,51.98,434447729
04-Apr-19,52.00,52.46,51.62,52.16,736638730
03-Apr-19,52.78,52.83,51.61,51.78,1125069542
02-Apr-19,53.05,53.30,51.63,51.63,1119873417
01-Apr-19,52.35,53.05,52.10,52.60,1337458051
29-Mar-19,49.95,51.60,49.95,50.93,1283755606
28-Mar-19,50.51,50.60,48.62,49.30,1409955248
27-Mar-19,50.05,50.74,49.31,49.60,1409955248
26-Mar-19,49.81,50.70,49.80,50.28,1409955248
25-Mar-19,49.60,50.31,49.16,49.55,1409955248
22-Mar-19,50.47,51.33,49.70,50.05,1409955248
21-Mar-19,50.53,51.47,50.51,50.89,1409955248
20-Mar-19,51.45,51.68,50.40,50.56,1409955248
19-Mar-19,50.70,52.39,50.59,51.90,1409955248
18-Mar-19,50.25,50.67,49.83,50.46,1409955248
15-Mar-19,50.80,51.24,50.40,50.55,1409955248
14-Mar-19,50.80,50.93,50.20,50.71,1409955248
13-Mar-19,49.94,51.00,49.70,50.70,1409955248
12-Mar-19,49.80,50.33,49.55,49.97,1409955248
11-Mar-19,48.90,49.95,48.61,49.88,1409955248
08-Mar-19,48.26,48.89,47.65,48.85,1409955248
07-Mar-19,47.83,48.96,47.72,48.86,1409955248
06-Mar-19,47.43,48.05,47.19,48.05,1409955248
01-Mar-19,47.29,47.50,44.55,46.74,1409955248
28-Feb-19,46.58,47.10,46.10,47.10,1409955248
27-Feb-19,47.25,47.25,46.34,46.83,1409955248
26-Feb-19,46.79,47.29,46.60,47.20,1409955248
25-Feb-19,47.35,47.75,46.40,47.12,1409955248
22-Feb-19,45.70,47.06,45.57,46.99,1409955248
21-Feb-19,45.84,46.09,45.13,45.38,1409955248
20-Feb-19,45.90,46.08,44.94,45.80,1409955248
19-Feb-19,45.50,45.94,45.23,45.49,1409955248
18-Feb-19,45.79,46.15,44.90,45.25,1409955248
15-Feb-19,45.40,46.02,45.19,45.88,1409955248
14-Feb-19,45.39,45.94,45.05,45.66,1409955248
13-Feb-19,44.31,45.99,44.30,45.49,1409955248
12-Feb-19,42.50,44.33,42.05,44.30,1409955248
11-Feb-19,43.86,44.05,41.89,42.02,1409955248
08-Feb-19,40.64,43.59,40.51,43.16,1409955248
07-Feb-19,42.15,42.79,41.21,41.59,1409955248
*exoneração de responsabilidade