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
01/04/2025	0,86%	0,49	57,19	57,10	56,95	57,93	711M	25.337
31/03/2025	-1,49%	-0,86	56,70	56,72	56,03	57,02	1.158M	37.663
28/03/2025	-1,01%	-0,59	57,56	58,10	57,56	58,38	1.796M	22.626
27/03/2025	0,80%	0,46	58,15	58,00	57,61	58,45	893M	27.879
26/03/2025	0,61%	0,35	57,69	57,40	57,39	58,04	1.697M	42.057
25/03/2025	0,33%	0,19	57,34	57,32	57,11	57,75	897M	38.049
24/03/2025	-0,52%	-0,30	57,15	57,95	56,96	58,24	1.071M	33.294

21/03/2025	0,37%	0,21	57,45	56,95	56,83	57,45	1.750M	33.593
20/03/2025	-0,31%	-0,18	57,24	57,04	56,78	57,49	989M	49.177
19/03/2025	-0,17%	-0,10	57,42	57,35	56,85	57,55	1.328M	44.829
18/03/2025	0,74%	0,42	57,52	57,20	56,62	57,56	1.039M	37.217
17/03/2025	1,44%	0,81	57,10	56,29	56,14	57,24	1.321M	35.322
14/03/2025	3,28%	1,79	56,29	55,20	55,16	56,41	1.780M	67.109
13/03/2025	1,38%	0,74	54,50	53,88	53,70	55,16	1.124M	50.894
12/03/2025	-1,25%	-0,68	53,76	54,50	53,15	54,50	1.009M	38.476
11/03/2025	0,83%	0,45	54,44	54,08	53,41	54,72	1.248M	43.696
10/03/2025	-5,31%	-3,03	53,99	54,23	53,25	54,55	1.273M	49.798
07/03/2025	1,46%	0,82	57,02	55,98	55,55	57,35	1.445M	46.136
06/03/2025	1,10%	0,61	56,20	55,64	55,55	56,52	993M	50.889
05/03/2025	0,80%	0,44	55,59	56,15	55,39	56,22	772M	36.709
28/02/2025	-2,04%	-1,15	55,15	55,94	55,15	56,14	2.589M	53.733
27/02/2025	-0,74%	-0,42	56,30	56,45	56,01	56,99	1.052M	43.442
26/02/2025	-0,61%	-0,35	56,72	57,37	56,72	57,69	1.452M	43.583
25/02/2025	-0,97%	-0,56	57,07	57,30	56,89	57,44	1.117M	49.514
24/02/2025	-0,91%	-0,53	57,63	58,10	57,48	58,57	1.105M	38.197
21/02/2025	0,73%	0,42	58,16	57,90	57,56	58,16	2.153M	46.383
20/02/2025	3,68%	2,05	57,74	56,80	56,48	58,16	4.409M	95.578
19/02/2025	-0,09%	-0,05	55,69	55,30	54,72	55,73	1.465M	43.193
18/02/2025	0,67%	0,37	55,74	55,60	55,51	55,97	1.539M	38.602
17/02/2025	-0,54%	-0,30	55,37	55,64	55,28	55,92	689M	29.510
14/02/2025	1,48%	0,81	55,67	55,22	55,00	55,81	2.766M	50.666
13/02/2025	0,13%	0,07	54,86	54,85	54,13	55,00	1.189M	41.631
12/02/2025	-0,67%	-0,37	54,79	55,01	54,70	55,29	1.948M	51.726
11/02/2025	-0,43%	-0,24	55,16	54,91	54,39	55,19	999M	33.725
10/02/2025	1,04%	0,57	55,40	54,87	54,84	55,40	858M	33.267
07/02/2025	-0,54%	-0,30	54,83	55,30	54,56	55,78	1.342M	40.789
06/02/2025	1,51%	0,82	55,13	55,40	54,97	55,64	1.812M	33.013
05/02/2025	0,54%	0,29	54,31	53,91	53,86	54,46	1.176M	33.267
04/02/2025	-0,35%	-0,19	54,02	54,13	53,81	54,71	1.766M	46.341
03/02/2025	0,07%	0,04	54,21	53,73	53,33	54,28	1.467M	47.578
31/01/2025	-1,56%	-0,86	54,17	54,99	54,00	55,21	1.388M	54.052
30/01/2025	4,22%	2,23	55,03	53,30	53,28	55,60	2.218M	55.639
29/01/2025	0,28%	0,15	52,80	52,80	52,63	53,51	1.020M	46.392
28/01/2025	-2,43%	-1,31	52,65	53,59	52,54	53,78	1.214M	50.830
27/01/2025	1,75%	0,93	53,96	52,89	52,57	53,98	1.315M	53.601
24/01/2025	1,36%	0,71	53,03	52,60	52,60	53,19	1.086M	34.924
23/01/2025	-0,65%	-0,34	52,32	52,95	51,84	52,99	1.312M	41.999
22/01/2025	-2,52%	-1,36	52,66	54,28	52,42	54,29	1.844M	65.986
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	-	-	58,50	58,43	58,08	58,55	615M	28.201

Date,Open,High,Low,Close,Volume
01-Apr-25,57.10,57.93,56.95,57.19,710553311
31-Mar-25,56.72,57.02,56.03,56.70,1158474173
28-Mar-25,58.10,58.38,57.56,57.56,1795849469
27-Mar-25,58.00,58.45,57.61,58.15,893198288
26-Mar-25,57.40,58.04,57.39,57.69,1696900712
25-Mar-25,57.32,57.75,57.11,57.34,896767474
24-Mar-25,57.95,58.24,56.96,57.15,1070823621
21-Mar-25,56.95,57.45,56.83,57.45,1749670884
20-Mar-25,57.04,57.49,56.78,57.24,989396014
19-Mar-25,57.35,57.55,56.85,57.42,1328228051
18-Mar-25,57.20,57.56,56.62,57.52,1039267349
17-Mar-25,56.29,57.24,56.14,57.10,1320929091
14-Mar-25,55.20,56.41,55.16,56.29,1779752655
13-Mar-25,53.88,55.16,53.70,54.50,1123876286
12-Mar-25,54.50,54.50,53.15,53.76,1008817972
11-Mar-25,54.08,54.72,53.41,54.44,1248088510
10-Mar-25,54.23,54.55,53.25,53.99,1272927170
07-Mar-25,55.98,57.35,55.55,57.02,1445061135
06-Mar-25,55.64,56.52,55.55,56.20,993283215
05-Mar-25,56.15,56.22,55.39,55.59,771902067
28-Feb-25,55.94,56.14,55.15,55.15,2588691084
27-Feb-25,56.45,56.99,56.01,56.30,1052314198
26-Feb-25,57.37,57.69,56.72,56.72,1451903522
25-Feb-25,57.30,57.44,56.89,57.07,1116544312
24-Feb-25,58.10,58.57,57.48,57.63,1104964356
21-Feb-25,57.90,58.16,57.56,58.16,2152895324
20-Feb-25,56.80,58.16,56.48,57.74,4409001263
19-Feb-25,55.30,55.73,54.72,55.69,1464569761
18-Feb-25,55.60,55.97,55.51,55.74,1539106635
17-Feb-25,55.64,55.92,55.28,55.37,689182490
14-Feb-25,55.22,55.81,55.00,55.67,2766474577
13-Feb-25,54.85,55.00,54.13,54.86,1188920278
12-Feb-25,55.01,55.29,54.70,54.79,1947522878
11-Feb-25,54.91,55.19,54.39,55.16,998961824
10-Feb-25,54.87,55.40,54.84,55.40,858087646
07-Feb-25,55.30,55.78,54.56,54.83,1341940556
06-Feb-25,55.40,55.64,54.97,55.13,1811745048
05-Feb-25,53.91,54.46,53.86,54.31,1175579741
04-Feb-25,54.13,54.71,53.81,54.02,1766085963
03-Feb-25,53.73,54.28,53.33,54.21,1467173924
31-Jan-25,54.99,55.21,54.00,54.17,1388231957
30-Jan-25,53.30,55.60,53.28,55.03,2217850460
29-Jan-25,52.80,53.51,52.63,52.80,1020098645
28-Jan-25,53.59,53.78,52.54,52.65,1213869950
27-Jan-25,52.89,53.98,52.57,53.96,1314507461
24-Jan-25,52.60,53.19,52.60,53.03,1086239495
23-Jan-25,52.95,52.99,51.84,52.32,1311852050
22-Jan-25,54.28,54.29,52.42,52.66,1843897392
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

*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