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
16/05/2025	0,07%	0,04	55,49	55,20	54,81	55,67	1.003M	26.061
15/05/2025	1,00%	0,55	55,45	55,00	54,84	55,65	773M	23.193
14/05/2025	-0,49%	-0,27	54,90	55,50	54,84	55,69	898M	31.762
13/05/2025	1,64%	0,89	55,17	54,49	54,13	55,43	1.166M	32.415
12/05/2025	2,51%	1,33	54,28	54,56	54,28	55,20	1.448M	49.388
09/05/2025	0,40%	0,21	52,95	53,00	52,51	53,08	821M	25.657
08/05/2025	-0,30%	-0,16	52,74	52,90	52,67	53,30	815M	29.327

07/05/2025	-0,19%	-0,10	52,90	53,55	52,66	53,55	595M	24.627
06/05/2025	0,08%	0,04	53,00	52,99	52,92	53,58	642M	20.609
05/05/2025	0,30%	0,16	52,96	52,90	52,73	53,08	645M	20.349
02/05/2025	-0,11%	-0,06	52,80	53,26	52,55	53,56	908M	33.223
30/04/2025	-1,82%	-0,98	52,86	52,60	52,21	53,25	993M	41.598
29/04/2025	-0,37%	-0,20	53,84	54,21	53,84	54,34	638M	26.229
28/04/2025	0,35%	0,19	54,04	53,90	53,63	54,18	648M	31.655
25/04/2025	-2,64%	-1,46	53,85	54,50	53,64	54,62	1.413M	45.782
24/04/2025	1,56%	0,85	55,31	54,45	54,31	55,67	1.084M	43.492
23/04/2025	1,19%	0,64	54,46	54,90	54,40	55,35	1.008M	35.451
22/04/2025	1,78%	0,94	53,82	53,16	52,76	54,29	900M	28.152
17/04/2025	0,61%	0,32	52,88	52,78	52,56	53,32	1.226M	26.681
16/04/2025	-2,32%	-1,25	52,56	53,52	52,42	53,64	1.221M	58.001
15/04/2025	-1,01%	-0,55	53,81	54,38	53,53	54,65	942M	35.865
14/04/2025	1,30%	0,70	54,36	54,40	54,19	54,88	1.091M	40.404
11/04/2025	1,67%	0,88	53,66	52,56	52,56	54,15	1.185M	38.955
10/04/2025	1,79%	0,93	52,78	52,10	51,46	53,24	1.990M	59.762
09/04/2025	5,39%	2,65	51,85	49,15	48,77	52,06	2.851M	3.081
08/04/2025	-5,48%	-2,85	49,20	52,35	49,02	52,81	2.351M	85.849
07/04/2025	-1,20%	-0,63	52,05	51,71	51,17	53,48	1.870M	62.871
04/04/2025	-3,99%	-2,19	52,68	53,22	51,60	53,52	2.408M	65.883
03/04/2025	-3,62%	-2,06	54,87	56,00	54,76	56,44	1.797M	62.701
02/04/2025	-0,45%	-0,26	56,93	57,21	56,60	57,30	750M	37.820
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	-	-	62,88	62,50	62,19	62,88	1.038M	27.588

Date,Open,High,Low,Close,Volume
16-May-25,55.20,55.67,54.81,55.49,1002851522
15-May-25,55.00,55.65,54.84,55.45,773050279
14-May-25,55.50,55.69,54.84,54.90,897602803
13-May-25,54.49,55.43,54.13,55.17,1165525662
12-May-25,54.56,55.20,54.28,54.28,1447687993
09-May-25,53.00,53.08,52.51,52.95,820533468
08-May-25,52.90,53.30,52.67,52.74,815218055
07-May-25,53.55,53.55,52.66,52.90,595313410
06-May-25,52.99,53.58,52.92,53.00,641648387
05-May-25,52.90,53.08,52.73,52.96,645460124
02-May-25,53.26,53.56,52.55,52.80,907618026
30-Apr-25,52.60,53.25,52.21,52.86,992973767
29-Apr-25,54.21,54.34,53.84,53.84,638028402
28-Apr-25,53.90,54.18,53.63,54.04,647707891
25-Apr-25,54.50,54.62,53.64,53.85,1413308588
24-Apr-25,54.45,55.67,54.31,55.31,1084350337
23-Apr-25,54.90,55.35,54.40,54.46,1007569411
22-Apr-25,53.16,54.29,52.76,53.82,900274824
17-Apr-25,52.78,53.32,52.56,52.88,1225765134
16-Apr-25,53.52,53.64,52.42,52.56,1220690502
15-Apr-25,54.38,54.65,53.53,53.81,941523665
14-Apr-25,54.40,54.88,54.19,54.36,1090958836
11-Apr-25,52.56,54.15,52.56,53.66,1184878029
10-Apr-25,52.10,53.24,51.46,52.78,1990218222
09-Apr-25,49.15,52.06,48.77,51.85,2850710672
08-Apr-25,52.35,52.81,49.02,49.20,2350737735
07-Apr-25,51.71,53.48,51.17,52.05,1869918588
04-Apr-25,53.22,53.52,51.60,52.68,2408136755
03-Apr-25,56.00,56.44,54.76,54.87,1796753841
02-Apr-25,57.21,57.30,56.60,56.93,750348212
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

*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