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
21/01/2025	-0,50%	-0,27	54,02	54,29	53,25	54,32	1.549M	47.930
20/01/2025	-0,37%	-0,20	54,29	54,22	53,76	54,49	666M	24.903
17/01/2025	3,46%	1,82	54,49	53,15	52,98	54,49	2.956M	65.733
16/01/2025	0,13%	0,07	52,67	52,29	52,00	53,27	11.529M	65.020
15/01/2025	1,45%	0,75	52,60	52,14	51,63	52,68	1.830M	57.350
14/01/2025	0,66%	0,34	51,85	51,95	51,63	52,43	1.111M	37.129
13/01/2025	-0,02%	-0,01	51,51	52,00	50,87	52,31	1.592M	52.360

10/01/2025	0,57%	0,29	51,52	51,54	51,23	52,31	1.336M	46.329
09/01/2025	-0,62%	-0,32	51,23	52,05	51,14	52,25	820M	37.549
08/01/2025	-0,96%	-0,50	51,55	52,03	51,43	52,29	1.262M	53.183
07/01/2025	-0,97%	-0,51	52,05	52,63	51,94	52,89	1.155M	46.389
06/01/2025	-1,28%	-0,68	52,56	53,48	52,48	53,79	1.148M	48.525
03/01/2025	-1,86%	-1,01	53,24	53,90	52,88	54,00	1.259M	58.394
02/01/2025	-0,55%	-0,30	54,25	54,71	54,23	55,10	961M	52.924
30/12/2024	-0,35%	-0,19	54,55	54,90	54,55	55,19	616M	29.681
27/12/2024	-0,49%	-0,27	54,74	54,73	54,46	55,08	911M	38.080
26/12/2024	0,29%	0,16	55,01	54,85	54,40	55,40	724M	35.475
23/12/2024	0,42%	0,23	54,85	54,67	54,40	55,23	1.019M	48.301
20/12/2024	1,58%	0,85	54,62	53,42	53,33	54,62	3.517M	45.971
19/12/2024	-1,90%	-1,04	53,77	55,02	53,60	55,17	1.596M	70.323
18/12/2024	-2,32%	-1,30	54,81	55,77	54,76	55,87	1.912M	66.393
17/12/2024	0,50%	0,28	56,11	55,88	55,65	56,40	1.291M	60.134
16/12/2024	-0,05%	-0,03	55,83	55,85	55,34	56,54	1.060M	43.711
13/12/2024	-1,50%	-0,85	55,86	56,48	55,70	56,71	1.037M	36.729
12/12/2024	-3,62%	-2,13	56,71	57,40	56,67	57,68	1.644M	64.917
11/12/2024	-1,56%	-0,93	58,84	59,50	58,45	59,59	1.774M	45.887
10/12/2024	-0,10%	-0,06	59,77	59,74	59,29	59,94	781M	26.428
09/12/2024	5,32%	3,02	59,83	58,50	58,37	60,19	2.410M	61.695
06/12/2024	-1,71%	-0,99	56,81	57,47	56,75	57,66	1.018M	34.173
05/12/2024	0,82%	0,47	57,80	57,46	56,87	57,80	812M	31.071
04/12/2024	-1,95%	-1,14	57,33	58,40	56,96	58,48	1.446M	50.290
03/12/2024	-0,76%	-0,45	58,47	59,30	58,47	59,36	938M	36.347
02/12/2024	0,24%	0,14	58,92	58,85	58,69	59,38	1.121M	45.056
29/11/2024	2,17%	1,25	58,78	58,25	58,15	59,21	1.822M	56.818
28/11/2024	-1,03%	-0,60	57,53	57,90	57,27	58,80	1.189M	48.443
27/11/2024	1,22%	0,70	58,13	57,87	57,60	58,42	1.285M	60.419
26/11/2024	-1,27%	-0,74	57,43	58,29	57,15	58,49	1.232M	34.863
25/11/2024	-0,02%	-0,01	58,17	58,18	58,12	58,56	1.017M	28.415
22/11/2024	0,97%	0,56	58,18	57,44	57,25	58,27	729M	31.751
21/11/2024	-0,10%	-0,06	57,62	57,50	57,21	57,80	887M	33.640
19/11/2024	0,23%	0,13	57,68	57,80	57,46	57,98	745M	26.194
18/11/2024	1,25%	0,71	57,55	57,09	56,97	57,78	821M	31.130
14/11/2024	-0,56%	-0,32	56,84	57,16	56,84	57,34	1.022M	28.219
13/11/2024	-0,28%	-0,16	57,16	57,32	57,11	57,72	1.167M	46.585
12/11/2024	-2,27%	-1,33	57,32	58,58	57,20	58,59	1.554M	58.944
11/11/2024	-3,27%	-1,98	58,65	59,75	58,65	59,87	1.449M	43.727
08/11/2024	-4,61%	-2,93	60,63	61,99	59,70	62,05	2.926M	98.874
07/11/2024	3,48%	2,14	63,56	62,02	62,00	63,99	2.422M	80.708
06/11/2024	-1,13%	-0,70	61,42	61,30	60,74	61,63	1.208M	41.140
05/11/2024	-0,88%	-0,55	62,12	62,95	61,96	63,11	1.020M	38.659
04/11/2024	1,03%	0,64	62,67	62,40	62,12	62,87	773M	29.836
01/11/2024	-0,05%	-0,03	62,03	62,14	61,79	62,44	946M	32.329
31/10/2024	-0,66%	-0,41	62,06	62,34	61,80	62,59	1.028M	21.501
30/10/2024	-0,30%	-0,19	62,47	62,50	62,12	62,69	766M	22.559
29/10/2024	-0,35%	-0,22	62,66	63,25	62,65	63,44	942M	26.235
28/10/2024	1,86%	1,15	62,88	62,50	62,19	62,88	1.038M	27.588
25/10/2024	3,40%	2,03	61,73	60,57	60,52	62,47	2.373M	75.718
24/10/2024	0,59%	0,35	59,70	59,34	59,21	59,70	674M	27.987
23/10/2024	-1,75%	-1,06	59,35	59,89	59,15	59,90	1.088M	33.394
22/10/2024	0,13%	0,08	60,41	60,15	59,90	60,66	892M	28.029
21/10/2024	-0,36%	-0,22	60,33	61,35	60,27	61,38	1.157M	32.264
18/10/2024	-0,35%	-0,21	60,55	61,19	60,46	61,47	1.324M	40.006
17/10/2024	-2,53%	-1,58	60,76	61,02	60,64	61,32	1.239M	45.150
16/10/2024	1,91%	1,17	62,34	61,93	61,58	62,38	1.845M	48.778
15/10/2024	-1,23%	-0,76	61,17	61,10	60,57	61,20	1.557M	48.942
14/10/2024	-0,32%	-0,20	61,93	62,32	61,33	62,52	2.786M	34.360
11/10/2024	1,44%	0,88	62,13	60,99	60,98	62,27	1.295M	41.746
10/10/2024	0,48%	0,29	61,25	61,45	60,75	61,45	1.051M	27.917
09/10/2024	-0,26%	-0,16	60,96	60,67	60,25	61,06	1.380M	42.897
08/10/2024	-3,03%	-1,91	61,12	61,01	60,60	61,12	2.315M	62.388
07/10/2024	0,88%	0,55	63,03	62,90	62,44	63,74	1.420M	38.081
04/10/2024	-0,73%	-0,46	62,48	62,92	62,30	63,01	1.018M	33.875
03/10/2024	-1,92%	-1,23	62,94	63,63	62,43	63,80	1.679M	48.592
02/10/2024	0,55%	0,35	64,17	64,42	63,97	65,35	1.312M	35.190
01/10/2024	0,49%	0,31	63,82	63,50	63,15	64,25	1.155M	41.872
30/09/2024	-0,70%	-0,45	63,51	65,32	63,51	65,32	1.865M	43.766
27/09/2024	-0,45%	-0,29	63,96	64,70	63,17	65,04	2.397M	64.033
26/09/2024	6,01%	3,64	64,25	62,60	62,45	64,38	3.911M	19.589
25/09/2024	0,45%	0,27	60,61	60,72	60,42	61,25	1.311M	45.468
24/09/2024	4,88%	2,81	60,34	60,21	59,64	60,74	2.711M	69.451
23/09/2024	0,31%	0,18	57,53	57,09	56,60	57,86	1.043M	34.970
20/09/2024	-1,51%	-0,88	57,35	57,71	56,95	58,16	1.770M	36.588
19/09/2024	1,20%	0,69	58,23	58,57	58,17	58,85	1.129M	54.040
18/09/2024	-1,17%	-0,68	57,54	57,59	57,45	58,17	832M	43.256
17/09/2024	-0,48%	-0,28	58,22	58,37	57,90	58,55	701M	31.299
16/09/2024	0,00%	0,00	58,50	58,43	58,08	58,55	615M	28.201
13/09/2024	0,67%	0,39	58,50	58,10	58,03	59,00	882M	28.998
12/09/2024	0,90%	0,52	58,11	58,10	57,96	58,54	1.044M	29.648
11/09/2024	2,84%	1,59	57,59	56,74	56,71	57,65	1.467M	47.151
10/09/2024	-1,20%	-0,68	56,00	56,84	55,93	56,90	987M	35.671
09/09/2024	0,00%	0,00	56,68	57,11	56,67	57,34	581M	24.378
06/09/2024	-1,25%	-0,72	56,68	57,50	56,58	57,52	1.019M	37.183
05/09/2024	0,72%	0,41	57,40	56,89	56,73	57,64	951M	33.830
04/09/2024	0,78%	0,44	56,99	56,70	56,47	57,44	1.112M	37.666
03/09/2024	-3,73%	-2,19	56,55	57,95	56,47	57,95	1.680M	49.158
02/09/2024	-1,41%	-0,84	58,74	58,82	58,42	58,88	771M	31.477
30/08/2024	0,47%	0,28	59,58	59,12	59,08	59,73	2.183M	33.417
29/08/2024	-0,12%	-0,07	59,30	59,41	59,10	59,97	1.141M	49.164
28/08/2024	-0,72%	-0,43	59,37	59,37	58,68	59,50	1.259M	48.463
27/08/2024	3,01%	1,75	59,80	59,70	59,09	60,14	2.105M	67.553
26/08/2024	1,13%	0,65	58,05	58,50	58,05	58,55	1.001M	33.643
23/08/2024	-1,68%	-0,98	57,40	58,26	57,25	58,38	1.390M	52.559
22/08/2024	0,14%	0,08	58,38	58,24	57,85	58,38	1.031M	43.824
21/08/2024	1,92%	1,10	58,30	58,25	58,10	58,56	1.354M	47.646
20/08/2024	0,39%	0,22	57,20	57,38	56,81	57,59	1.112M	37.865
19/08/2024	1,60%	0,90	56,98	56,52	56,36	57,52	1.620M	57.754
16/08/2024	-0,27%	-0,15	56,08	55,95	55,53	56,09	2.477M	52.053
15/08/2024	0,41%	0,23	56,23	55,90	55,69	56,36	1.579M	59.043
14/08/2024	-0,92%	-0,52	56,00	55,96	55,48	56,09	2.885M	70.910
13/08/2024	-0,44%	-0,25	56,52	56,99	56,52	56,99	1.479M	59.318
12/08/2024	-0,51%	-0,29	56,77	57,10	56,52	57,11	1.046M	53.443
09/08/2024	0,37%	0,21	57,06	57,12	56,50	57,16	1.249M	57.004
08/08/2024	-0,61%	-0,35	56,85	57,03	56,82	57,50	833M	34.823
07/08/2024	-0,19%	-0,11	57,20	57,31	57,02	57,59	1.103M	46.776
06/08/2024	0,51%	0,29	57,31	56,74	56,30	57,52	1.363M	51.879
05/08/2024	-4,02%	-2,39	57,02	56,31	55,90	57,39	1.401M	51.105
02/08/2024	-1,39%	-0,84	59,41	60,64	59,36	60,85	2.109M	66.236
01/08/2024	-2,24%	-1,38	60,25	61,85	60,22	61,87	2.456M	22.593
31/07/2024	2,34%	1,41	61,63	60,91	60,76	61,68	2.111M	36.109
30/07/2024	-2,21%	-1,36	60,22	61,03	60,20	61,11	1.729M	12.016
29/07/2024	0,18%	0,11	61,58	61,69	61,15	61,80	1.721M	58.855
26/07/2024	1,49%	0,90	61,47	61,45	61,01	61,74	4.470M	44.665
25/07/2024	-0,05%	-0,03	60,57	60,50	60,26	61,19	1.090M	36.824
24/07/2024	0,61%	0,37	60,60	60,26	60,21	60,75	1.078M	45.417
23/07/2024	-1,34%	-0,82	60,23	60,60	60,00	60,60	1.356M	49.320
22/07/2024	-0,11%	-0,07	61,05	61,12	60,73	61,27	798M	33.049
19/07/2024	-0,08%	-0,05	61,12	61,20	60,44	61,38	1.253M	35.340
18/07/2024	-0,94%	-0,58	61,17	61,70	61,06	61,91	1.267M	44.959
17/07/2024	-0,93%	-0,58	61,75	61,88	61,58	62,02	1.429M	44.125
16/07/2024	-1,05%	-0,66	62,33	62,29	61,37	62,34	1.384M	49.776
15/07/2024	0,11%	0,07	62,99	62,80	62,42	63,18	641M	24.238
12/07/2024	1,47%	0,91	62,92	62,07	61,96	62,92	822M	27.131
11/07/2024	-0,26%	-0,16	62,01	62,42	61,84	62,69	834M	34.967
10/07/2024	-	-	62,17	62,67	61,84	62,75	1.081M	46.977

Date,Open,High,Low,Close,Volume
21-Jan-25,54.29,54.32,53.25,54.02,1548583619
20-Jan-25,54.22,54.49,53.76,54.29,666238407
17-Jan-25,53.15,54.49,52.98,54.49,2956234442
16-Jan-25,52.29,53.27,52.00,52.67,11528773785
15-Jan-25,52.14,52.68,51.63,52.60,1829784180
14-Jan-25,51.95,52.43,51.63,51.85,1110644393
13-Jan-25,52.00,52.31,50.87,51.51,1591567206
10-Jan-25,51.54,52.31,51.23,51.52,1335846460
09-Jan-25,52.05,52.25,51.14,51.23,819749495
08-Jan-25,52.03,52.29,51.43,51.55,1262068106
07-Jan-25,52.63,52.89,51.94,52.05,1154893951
06-Jan-25,53.48,53.79,52.48,52.56,1148126692
03-Jan-25,53.90,54.00,52.88,53.24,1259091413
02-Jan-25,54.71,55.10,54.23,54.25,960890043
30-Dec-24,54.90,55.19,54.55,54.55,615912878
27-Dec-24,54.73,55.08,54.46,54.74,911263577
26-Dec-24,54.85,55.40,54.40,55.01,723506571
23-Dec-24,54.67,55.23,54.40,54.85,1019476594
20-Dec-24,53.42,54.62,53.33,54.62,3517466714
19-Dec-24,55.02,55.17,53.60,53.77,1596435845
18-Dec-24,55.77,55.87,54.76,54.81,1911676551
17-Dec-24,55.88,56.40,55.65,56.11,1290685750
16-Dec-24,55.85,56.54,55.34,55.83,1060247929
13-Dec-24,56.48,56.71,55.70,55.86,1037332516
12-Dec-24,57.40,57.68,56.67,56.71,1643539642
11-Dec-24,59.50,59.59,58.45,58.84,1773807083
10-Dec-24,59.74,59.94,59.29,59.77,780827931
09-Dec-24,58.50,60.19,58.37,59.83,2409625528
06-Dec-24,57.47,57.66,56.75,56.81,1018355672
05-Dec-24,57.46,57.80,56.87,57.80,812451046
04-Dec-24,58.40,58.48,56.96,57.33,1445624763
03-Dec-24,59.30,59.36,58.47,58.47,937980124
02-Dec-24,58.85,59.38,58.69,58.92,1120504868
29-Nov-24,58.25,59.21,58.15,58.78,1822356027
28-Nov-24,57.90,58.80,57.27,57.53,1189452043
27-Nov-24,57.87,58.42,57.60,58.13,1284585963
26-Nov-24,58.29,58.49,57.15,57.43,1232287017
25-Nov-24,58.18,58.56,58.12,58.17,1016967102
22-Nov-24,57.44,58.27,57.25,58.18,728781063
21-Nov-24,57.50,57.80,57.21,57.62,887190251
19-Nov-24,57.80,57.98,57.46,57.68,745089023
18-Nov-24,57.09,57.78,56.97,57.55,821004901
14-Nov-24,57.16,57.34,56.84,56.84,1022412773
13-Nov-24,57.32,57.72,57.11,57.16,1166780611
12-Nov-24,58.58,58.59,57.20,57.32,1554383087
11-Nov-24,59.75,59.87,58.65,58.65,1448839628
08-Nov-24,61.99,62.05,59.70,60.63,2925749222
07-Nov-24,62.02,63.99,62.00,63.56,2421962052
06-Nov-24,61.30,61.63,60.74,61.42,1207892554
05-Nov-24,62.95,63.11,61.96,62.12,1019799446
04-Nov-24,62.40,62.87,62.12,62.67,773320278
01-Nov-24,62.14,62.44,61.79,62.03,945799263
31-Oct-24,62.34,62.59,61.80,62.06,1027897819
30-Oct-24,62.50,62.69,62.12,62.47,765675347
29-Oct-24,63.25,63.44,62.65,62.66,941593015
28-Oct-24,62.50,62.88,62.19,62.88,1037829334
25-Oct-24,60.57,62.47,60.52,61.73,2372514437
24-Oct-24,59.34,59.70,59.21,59.70,674492646
23-Oct-24,59.89,59.90,59.15,59.35,1088442078
22-Oct-24,60.15,60.66,59.90,60.41,891788513
21-Oct-24,61.35,61.38,60.27,60.33,1157034337
18-Oct-24,61.19,61.47,60.46,60.55,1323912830
17-Oct-24,61.02,61.32,60.64,60.76,1239162778
16-Oct-24,61.93,62.38,61.58,62.34,1844993217
15-Oct-24,61.10,61.20,60.57,61.17,1556705819
14-Oct-24,62.32,62.52,61.33,61.93,2785822508
11-Oct-24,60.99,62.27,60.98,62.13,1295143445
10-Oct-24,61.45,61.45,60.75,61.25,1051495097
09-Oct-24,60.67,61.06,60.25,60.96,1380269179
08-Oct-24,61.01,61.12,60.60,61.12,2315405673
07-Oct-24,62.90,63.74,62.44,63.03,1419880088
04-Oct-24,62.92,63.01,62.30,62.48,1018120694
03-Oct-24,63.63,63.80,62.43,62.94,1678837775
02-Oct-24,64.42,65.35,63.97,64.17,1311560160
01-Oct-24,63.50,64.25,63.15,63.82,1154523336
30-Sep-24,65.32,65.32,63.51,63.51,1864882244
27-Sep-24,64.70,65.04,63.17,63.96,2396770398
26-Sep-24,62.60,64.38,62.45,64.25,3910884125
25-Sep-24,60.72,61.25,60.42,60.61,1311013431
24-Sep-24,60.21,60.74,59.64,60.34,2710632167
23-Sep-24,57.09,57.86,56.60,57.53,1043277047
20-Sep-24,57.71,58.16,56.95,57.35,1769673322
19-Sep-24,58.57,58.85,58.17,58.23,1129469064
18-Sep-24,57.59,58.17,57.45,57.54,832338126
17-Sep-24,58.37,58.55,57.90,58.22,701432942
16-Sep-24,58.43,58.55,58.08,58.50,615056517
13-Sep-24,58.10,59.00,58.03,58.50,882333348
12-Sep-24,58.10,58.54,57.96,58.11,1044476050
11-Sep-24,56.74,57.65,56.71,57.59,1467040573
10-Sep-24,56.84,56.90,55.93,56.00,987087726
09-Sep-24,57.11,57.34,56.67,56.68,581331143
06-Sep-24,57.50,57.52,56.58,56.68,1018529525
05-Sep-24,56.89,57.64,56.73,57.40,951423674
04-Sep-24,56.70,57.44,56.47,56.99,1112032126
03-Sep-24,57.95,57.95,56.47,56.55,1679818518
02-Sep-24,58.82,58.88,58.42,58.74,771176557
30-Aug-24,59.12,59.73,59.08,59.58,2182991866
29-Aug-24,59.41,59.97,59.10,59.30,1140758398
28-Aug-24,59.37,59.50,58.68,59.37,1258940170
27-Aug-24,59.70,60.14,59.09,59.80,2104652080
26-Aug-24,58.50,58.55,58.05,58.05,1000986404
23-Aug-24,58.26,58.38,57.25,57.40,1389914106
22-Aug-24,58.24,58.38,57.85,58.38,1030770810
21-Aug-24,58.25,58.56,58.10,58.30,1353574963
20-Aug-24,57.38,57.59,56.81,57.20,1112453580
19-Aug-24,56.52,57.52,56.36,56.98,1620037365
16-Aug-24,55.95,56.09,55.53,56.08,2477111225
15-Aug-24,55.90,56.36,55.69,56.23,1579403428
14-Aug-24,55.96,56.09,55.48,56.00,2884862014
13-Aug-24,56.99,56.99,56.52,56.52,1478883955
12-Aug-24,57.10,57.11,56.52,56.77,1045641396
09-Aug-24,57.12,57.16,56.50,57.06,1249457790
08-Aug-24,57.03,57.50,56.82,56.85,832660362
07-Aug-24,57.31,57.59,57.02,57.20,1102833299
06-Aug-24,56.74,57.52,56.30,57.31,1363052481
05-Aug-24,56.31,57.39,55.90,57.02,1401186590
02-Aug-24,60.64,60.85,59.36,59.41,2109099499
01-Aug-24,61.85,61.87,60.22,60.25,2456088814
31-Jul-24,60.91,61.68,60.76,61.63,2111104121
30-Jul-24,61.03,61.11,60.20,60.22,1728962289
29-Jul-24,61.69,61.80,61.15,61.58,1720752338
26-Jul-24,61.45,61.74,61.01,61.47,4469525368
25-Jul-24,60.50,61.19,60.26,60.57,1090289250
24-Jul-24,60.26,60.75,60.21,60.60,1077533407
23-Jul-24,60.60,60.60,60.00,60.23,1356026395
22-Jul-24,61.12,61.27,60.73,61.05,798334469
19-Jul-24,61.20,61.38,60.44,61.12,1253279447
18-Jul-24,61.70,61.91,61.06,61.17,1266549400
17-Jul-24,61.88,62.02,61.58,61.75,1429368194
16-Jul-24,62.29,62.34,61.37,62.33,1384192299
15-Jul-24,62.80,63.18,62.42,62.99,640847566
12-Jul-24,62.07,62.92,61.96,62.92,822356531
11-Jul-24,62.42,62.69,61.84,62.01,833903832
10-Jul-24,62.67,62.75,61.84,62.17,1081312626

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VALE3