Cotação atual, histórico e gráfico do papel: VALE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 27/03/2019 | -1,35% | -0,68 | 49,60 | 50,05 | 49,31 | 50,74 | 1.038M | 42.096 |
| 26/03/2019 | 1,47% | 0,73 | 50,28 | 49,81 | 49,80 | 50,70 | 675M | 36.717 |
| 25/03/2019 | -1,00% | -0,50 | 49,55 | 49,60 | 49,16 | 50,31 | 789M | 28.931 |
| 22/03/2019 | -1,65% | -0,84 | 50,05 | 50,47 | 49,70 | 51,33 | 1.296M | 49.253 |
| 21/03/2019 | 0,65% | 0,33 | 50,89 | 50,53 | 50,51 | 51,47 | 1.002M | 47.606 |
| 20/03/2019 | -2,58% | -1,34 | 50,56 | 51,45 | 50,40 | 51,68 | 1.309M | 46.222 |
| 19/03/2019 | 2,85% | 1,44 | 51,90 | 50,70 | 50,59 | 52,39 | 1.653M | 42.017 |
| 18/03/2019 | -0,18% | -0,09 | 50,46 | 50,25 | 49,83 | 50,67 | 1.154M | 28.149 |
| 15/03/2019 | -0,32% | -0,16 | 50,55 | 50,80 | 50,40 | 51,24 | 1.323M | 22.942 |
| 14/03/2019 | 0,02% | 0,01 | 50,71 | 50,80 | 50,20 | 50,93 | 871M | 25.683 |
| 13/03/2019 | 1,46% | 0,73 | 50,70 | 49,94 | 49,70 | 51,00 | 1.111M | 40.038 |
| 12/03/2019 | 0,18% | 0,09 | 49,97 | 49,80 | 49,55 | 50,33 | 779M | 27.610 |
| 11/03/2019 | 2,11% | 1,03 | 49,88 | 48,90 | 48,61 | 49,95 | 1.003M | 37.729 |
| 08/03/2019 | -0,02% | -0,01 | 48,85 | 48,26 | 47,65 | 48,89 | 1.231M | 52.778 |
| 07/03/2019 | 1,69% | 0,81 | 48,86 | 47,83 | 47,72 | 48,96 | 1.027M | 40.110 |
| 06/03/2019 | 2,80% | 1,31 | 48,05 | 47,43 | 47,19 | 48,05 | 726M | 26.644 |
| 01/03/2019 | -0,76% | -0,36 | 46,74 | 47,29 | 44,55 | 47,50 | 1.384M | 62.010 |
| 28/02/2019 | 0,58% | 0,27 | 47,10 | 46,58 | 46,10 | 47,10 | 836M | 38.547 |
| 27/02/2019 | -0,78% | -0,37 | 46,83 | 47,25 | 46,34 | 47,25 | 702M | 33.427 |
| 26/02/2019 | 0,17% | 0,08 | 47,20 | 46,79 | 46,60 | 47,29 | 487M | 21.110 |
| 25/02/2019 | 0,28% | 0,13 | 47,12 | 47,35 | 46,40 | 47,75 | 791M | 33.758 |
| 22/02/2019 | 3,55% | 1,61 | 46,99 | 45,70 | 45,57 | 47,06 | 816M | 39.186 |
| 21/02/2019 | -0,92% | -0,42 | 45,38 | 45,84 | 45,13 | 46,09 | 973M | 36.686 |
| 20/02/2019 | 0,68% | 0,31 | 45,80 | 45,90 | 44,94 | 46,08 | 1.164M | 55.424 |
| 19/02/2019 | 0,53% | 0,24 | 45,49 | 45,50 | 45,23 | 45,94 | 936M | 38.406 |
| 18/02/2019 | -1,37% | -0,63 | 45,25 | 45,79 | 44,90 | 46,15 | 854M | 37.979 |
| 15/02/2019 | 0,48% | 0,22 | 45,88 | 45,40 | 45,19 | 46,02 | 1.275M | 61.817 |
| 14/02/2019 | 0,37% | 0,17 | 45,66 | 45,39 | 45,05 | 45,94 | 1.095M | 46.748 |
| 13/02/2019 | 2,69% | 1,19 | 45,49 | 44,31 | 44,30 | 45,99 | 1.736M | 79.756 |
| 12/02/2019 | 5,43% | 2,28 | 44,30 | 42,50 | 42,05 | 44,33 | 1.580M | 62.420 |
| 11/02/2019 | -2,64% | -1,14 | 42,02 | 43,86 | 41,89 | 44,05 | 1.307M | 53.505 |
| 08/02/2019 | 3,77% | 1,57 | 43,16 | 40,64 | 40,51 | 43,59 | 2.025M | 72.506 |
| 07/02/2019 | -2,05% | -0,87 | 41,59 | 42,15 | 41,21 | 42,79 | 1.314M | 55.729 |
| 06/02/2019 | -4,88% | -2,18 | 42,46 | 44,00 | 42,46 | 44,40 | 1.276M | 46.086 |
| 05/02/2019 | -0,09% | -0,04 | 44,64 | 44,45 | 43,81 | 45,21 | 980M | 44.633 |
| 04/02/2019 | -3,39% | -1,57 | 44,68 | 46,00 | 44,05 | 46,10 | 1.602M | 60.372 |
| 01/02/2019 | 1,65% | 0,75 | 46,25 | 45,72 | 45,58 | 46,33 | 980M | 39.449 |
| 31/01/2019 | -2,36% | -1,10 | 45,50 | 46,99 | 45,50 | 47,44 | 1.843M | 86.300 |
| 30/01/2019 | 9,03% | 3,86 | 46,60 | 46,25 | 44,98 | 46,80 | 3.137M | 11.601 |
| 29/01/2019 | 0,85% | 0,36 | 42,74 | 43,27 | 42,60 | 44,69 | 2.969M | 24.312 |
| 28/01/2019 | -24,52% | -13,77 | 42,38 | 45,00 | 42,36 | 48,00 | 8.148M | 60.291 |
| 24/01/2019 | 0,90% | 0,50 | 56,15 | 55,80 | 55,50 | 56,20 | 790M | 24.757 |
| 23/01/2019 | 1,03% | 0,57 | 55,65 | 55,46 | 55,33 | 55,90 | 749M | 29.176 |
| 22/01/2019 | -0,36% | -0,20 | 55,08 | 54,48 | 54,35 | 55,08 | 938M | 34.835 |
| 21/01/2019 | 0,95% | 0,52 | 55,28 | 54,85 | 54,39 | 55,35 | 586M | 23.046 |
| 18/01/2019 | 0,98% | 0,53 | 54,76 | 54,95 | 54,25 | 55,60 | 1.419M | 59.904 |
| 17/01/2019 | 3,00% | 1,58 | 54,23 | 52,44 | 52,27 | 54,71 | 1.371M | 45.109 |
| 16/01/2019 | 0,57% | 0,30 | 52,65 | 52,40 | 52,20 | 52,82 | 809M | 32.770 |
| 15/01/2019 | -0,48% | -0,25 | 52,35 | 52,85 | 51,87 | 53,20 | 761M | 28.278 |
| 14/01/2019 | 0,42% | 0,22 | 52,60 | 51,98 | 51,43 | 52,70 | 763M | 25.799 |
| 11/01/2019 | -1,36% | -0,72 | 52,38 | 53,26 | 52,38 | 53,46 | 653M | 30.921 |
| 10/01/2019 | -1,10% | -0,59 | 53,10 | 53,23 | 52,27 | 53,29 | 957M | 46.218 |
| 09/01/2019 | 2,44% | 1,28 | 53,69 | 53,16 | 52,83 | 54,06 | 1.485M | 61.931 |
| 08/01/2019 | 0,96% | 0,50 | 52,41 | 52,20 | 51,62 | 52,80 | 1.041M | 52.720 |
| 07/01/2019 | -0,54% | -0,28 | 51,91 | 52,87 | 51,72 | 53,65 | 1.103M | 41.326 |
| 04/01/2019 | 6,51% | 3,19 | 52,19 | 49,82 | 49,82 | 52,45 | 2.233M | 65.577 |
| 03/01/2019 | -4,09% | -2,09 | 49,00 | 50,80 | 48,40 | 50,94 | 1.485M | 72.097 |
| 02/01/2019 | 0,18% | 0,09 | 51,09 | 50,01 | 49,79 | 51,37 | 877M | 39.910 |
| 28/12/2018 | 3,03% | 1,50 | 51,00 | 50,31 | 50,25 | 51,20 | 604M | 25.625 |
| 27/12/2018 | -1,86% | -0,94 | 49,50 | 50,10 | 49,28 | 50,39 | 715M | 32.845 |
| 26/12/2018 | -0,83% | -0,42 | 50,44 | 50,11 | 49,40 | 50,70 | 670M | 28.031 |
| 21/12/2018 | 2,11% | 1,05 | 50,86 | 50,28 | 50,22 | 51,25 | 1.437M | 48.560 |
| 20/12/2018 | -0,40% | -0,20 | 49,81 | 50,74 | 49,45 | 51,17 | 1.278M | 40.217 |
| 19/12/2018 | -2,78% | -1,43 | 50,01 | 51,80 | 50,01 | 52,40 | 1.262M | 55.628 |
| 18/12/2018 | 0,37% | 0,19 | 51,44 | 51,35 | 51,35 | 52,19 | 983M | 40.369 |
| 17/12/2018 | 0,73% | 0,37 | 51,25 | 51,90 | 51,03 | 52,27 | 1.104M | 46.240 |
| 14/12/2018 | 0,55% | 0,28 | 50,88 | 50,38 | 49,85 | 51,19 | 858M | 35.928 |
| 13/12/2018 | 0,46% | 0,23 | 50,60 | 50,85 | 50,25 | 51,28 | 769M | 38.263 |
| 12/12/2018 | -0,45% | -0,23 | 50,37 | 51,15 | 50,35 | 51,40 | 805M | 40.613 |
| 11/12/2018 | 0,80% | 0,40 | 50,60 | 51,15 | 50,25 | 51,74 | 990M | 37.610 |
| 10/12/2018 | -2,13% | -1,09 | 50,20 | 51,12 | 50,19 | 51,64 | 727M | 33.002 |
| 07/12/2018 | -1,93% | -1,01 | 51,29 | 52,48 | 51,09 | 53,26 | 1.016M | 52.682 |
| 06/12/2018 | -0,95% | -0,50 | 52,30 | 51,70 | 51,07 | 52,60 | 1.108M | 41.422 |
| 05/12/2018 | -0,15% | -0,08 | 52,80 | 53,30 | 52,43 | 53,48 | 511M | 21.623 |
| 04/12/2018 | -2,27% | -1,23 | 52,88 | 54,35 | 52,50 | 54,52 | 1.439M | 56.643 |
| 03/12/2018 | 2,48% | 1,31 | 54,11 | 55,60 | 53,74 | 55,68 | 1.770M | 68.851 |
| 30/11/2018 | 1,54% | 0,80 | 52,80 | 51,56 | 51,56 | 53,69 | 1.558M | 60.780 |
| 29/11/2018 | -0,57% | -0,30 | 52,00 | 51,92 | 51,13 | 52,73 | 1.215M | 40.384 |
| 28/11/2018 | 4,77% | 2,38 | 52,30 | 50,50 | 50,22 | 52,32 | 1.498M | 55.318 |
| 27/11/2018 | -0,40% | -0,20 | 49,92 | 49,69 | 49,10 | 50,49 | 1.274M | 48.058 |
| 26/11/2018 | -0,46% | -0,23 | 50,12 | 49,95 | 49,00 | 51,09 | 1.517M | 58.177 |
| 23/11/2018 | -6,83% | -3,69 | 50,35 | 53,39 | 50,35 | 53,39 | 1.718M | 67.087 |
| 22/11/2018 | -0,90% | -0,49 | 54,04 | 54,69 | 53,75 | 54,72 | 500M | 19.715 |
| 21/11/2018 | -1,52% | -0,84 | 54,53 | 54,15 | 53,71 | 54,55 | 1.008M | 37.421 |
| 19/11/2018 | -1,39% | -0,78 | 55,37 | 56,15 | 54,81 | 56,28 | 719M | 26.209 |
| 16/11/2018 | 1,79% | 0,99 | 56,15 | 55,85 | 55,15 | 56,35 | 1.096M | 50.784 |
Date,Open,High,Low,Close,Volume
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-19,50.05,50.74,49.31,49.60,1037696051
26-Mar-19,49.81,50.70,49.80,50.28,674630439
25-Mar-19,49.60,50.31,49.16,49.55,788609098
22-Mar-19,50.47,51.33,49.70,50.05,1295813911
21-Mar-19,50.53,51.47,50.51,50.89,1001798497
20-Mar-19,51.45,51.68,50.40,50.56,1309346631
19-Mar-19,50.70,52.39,50.59,51.90,1653299118
18-Mar-19,50.25,50.67,49.83,50.46,1154495774
15-Mar-19,50.80,51.24,50.40,50.55,1322953650
14-Mar-19,50.80,50.93,50.20,50.71,871485461
13-Mar-19,49.94,51.00,49.70,50.70,1110802244
12-Mar-19,49.80,50.33,49.55,49.97,779416288
11-Mar-19,48.90,49.95,48.61,49.88,1002942753
08-Mar-19,48.26,48.89,47.65,48.85,1230865719
07-Mar-19,47.83,48.96,47.72,48.86,1026830531
06-Mar-19,47.43,48.05,47.19,48.05,726491033
01-Mar-19,47.29,47.50,44.55,46.74,1384184969
28-Feb-19,46.58,47.10,46.10,47.10,835508197
27-Feb-19,47.25,47.25,46.34,46.83,702341042
26-Feb-19,46.79,47.29,46.60,47.20,487483214
25-Feb-19,47.35,47.75,46.40,47.12,791267515
22-Feb-19,45.70,47.06,45.57,46.99,815710469
21-Feb-19,45.84,46.09,45.13,45.38,973244272
20-Feb-19,45.90,46.08,44.94,45.80,1164187777
19-Feb-19,45.50,45.94,45.23,45.49,936012536
18-Feb-19,45.79,46.15,44.90,45.25,853976975
15-Feb-19,45.40,46.02,45.19,45.88,1274533048
14-Feb-19,45.39,45.94,45.05,45.66,1094715846
13-Feb-19,44.31,45.99,44.30,45.49,1735808600
12-Feb-19,42.50,44.33,42.05,44.30,1580002329
11-Feb-19,43.86,44.05,41.89,42.02,1307419424
08-Feb-19,40.64,43.59,40.51,43.16,2025245558
07-Feb-19,42.15,42.79,41.21,41.59,1314473372
06-Feb-19,44.00,44.40,42.46,42.46,1275799764
05-Feb-19,44.45,45.21,43.81,44.64,979910578
04-Feb-19,46.00,46.10,44.05,44.68,1602272421
01-Feb-19,45.72,46.33,45.58,46.25,979684029
31-Jan-19,46.99,47.44,45.50,45.50,1843325805
30-Jan-19,46.25,46.80,44.98,46.60,3137193115
29-Jan-19,43.27,44.69,42.60,42.74,2969276406
28-Jan-19,45.00,48.00,42.36,42.38,8147843579
24-Jan-19,55.80,56.20,55.50,56.15,790442912
23-Jan-19,55.46,55.90,55.33,55.65,749434792
22-Jan-19,54.48,55.08,54.35,55.08,938404653
21-Jan-19,54.85,55.35,54.39,55.28,586259642
18-Jan-19,54.95,55.60,54.25,54.76,1419486635
17-Jan-19,52.44,54.71,52.27,54.23,1371411718
16-Jan-19,52.40,52.82,52.20,52.65,809334855
15-Jan-19,52.85,53.20,51.87,52.35,761337623
14-Jan-19,51.98,52.70,51.43,52.60,763435641
11-Jan-19,53.26,53.46,52.38,52.38,652562226
10-Jan-19,53.23,53.29,52.27,53.10,957120815
09-Jan-19,53.16,54.06,52.83,53.69,1484753562
08-Jan-19,52.20,52.80,51.62,52.41,1041094262
07-Jan-19,52.87,53.65,51.72,51.91,1103211511
04-Jan-19,49.82,52.45,49.82,52.19,2233199223
03-Jan-19,50.80,50.94,48.40,49.00,1484680692
02-Jan-19,50.01,51.37,49.79,51.09,877485830
28-Dec-18,50.31,51.20,50.25,51.00,604233637
27-Dec-18,50.10,50.39,49.28,49.50,714974681
26-Dec-18,50.11,50.70,49.40,50.44,669735755
21-Dec-18,50.28,51.25,50.22,50.86,1437350581
20-Dec-18,50.74,51.17,49.45,49.81,1277518438
19-Dec-18,51.80,52.40,50.01,50.01,1262213308
18-Dec-18,51.35,52.19,51.35,51.44,983185918
17-Dec-18,51.90,52.27,51.03,51.25,1104420898
14-Dec-18,50.38,51.19,49.85,50.88,858323605
13-Dec-18,50.85,51.28,50.25,50.60,768703133
12-Dec-18,51.15,51.40,50.35,50.37,804996158
11-Dec-18,51.15,51.74,50.25,50.60,990439784
10-Dec-18,51.12,51.64,50.19,50.20,726571640
07-Dec-18,52.48,53.26,51.09,51.29,1015598751
06-Dec-18,51.70,52.60,51.07,52.30,1107907007
05-Dec-18,53.30,53.48,52.43,52.80,511029656
04-Dec-18,54.35,54.52,52.50,52.88,1438900836
03-Dec-18,55.60,55.68,53.74,54.11,1769910366
30-Nov-18,51.56,53.69,51.56,52.80,1558424964
29-Nov-18,51.92,52.73,51.13,52.00,1214866826
28-Nov-18,50.50,52.32,50.22,52.30,1497792983
27-Nov-18,49.69,50.49,49.10,49.92,1273834166
26-Nov-18,49.95,51.09,49.00,50.12,1517353779
23-Nov-18,53.39,53.39,50.35,50.35,1718233694
22-Nov-18,54.69,54.72,53.75,54.04,500332111
21-Nov-18,54.15,54.55,53.71,54.53,1007794112
19-Nov-18,56.15,56.28,54.81,55.37,719162448
16-Nov-18,55.85,56.35,55.15,56.15,1095643588
14-Nov-18,55.21,55.67,54.25,55.16,1095643588
13-Nov-18,54.90,56.27,54.35,56.27,1095643588
12-Nov-18,55.10,55.45,54.40,54.85,1095643588
09-Nov-18,56.50,57.00,54.13,54.65,1095643588
08-Nov-18,57.78,58.77,57.02,57.02,1095643588
07-Nov-18,57.79,58.15,57.40,57.59,1095643588
06-Nov-18,57.00,57.85,56.56,57.23,1095643588
05-Nov-18,57.61,58.00,57.04,57.53,1095643588
01-Nov-18,56.75,58.26,55.52,57.50,1095643588
31-Oct-18,54.35,56.71,54.27,56.71,1095643588
30-Oct-18,53.60,54.85,52.96,53.87,1095643588
29-Oct-18,56.50,56.50,52.60,53.10,1095643588
26-Oct-18,54.90,55.89,53.51,55.60,1095643588
25-Oct-18,55.97,56.04,53.80,54.61,1095643588
24-Oct-18,57.40,57.59,54.43,54.43,1095643588
23-Oct-18,57.31,57.55,56.00,56.75,1095643588
22-Oct-18,57.70,58.42,57.03,58.37,1095643588
19-Oct-18,57.10,57.53,56.36,56.53,1095643588
18-Oct-18,58.85,58.85,56.32,56.50,1095643588
17-Oct-18,58.34,58.92,57.75,58.80,1095643588
16-Oct-18,57.94,58.85,57.25,57.70,1095643588
15-Oct-18,56.95,58.45,56.84,57.67,1095643588
11-Oct-18,56.44,57.16,55.62,56.48,1095643588
10-Oct-18,57.38,58.14,55.89,55.89,1095643588
09-Oct-18,57.40,58.32,56.72,57.66,1095643588
08-Oct-18,57.00,57.57,55.26,57.05,1095643588
05-Oct-18,57.85,58.31,57.23,57.49,1095643588
04-Oct-18,59.99,60.34,58.67,58.80,1095643588
03-Oct-18,62.01,62.19,59.32,59.95,1095643588
02-Oct-18,60.87,61.74,60.48,61.20,1095643588
01-Oct-18,59.68,60.57,59.08,60.40,1095643588
28-Sep-18,58.85,60.29,58.85,59.82,1095643588
27-Sep-18,60.22,60.75,58.61,59.48,1095643588
*exoneração de responsabilidade