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
03/04/2020	-5,33%	-2,28	40,50	42,80	39,76	42,87	1.293M	77.955
02/04/2020	-1,36%	-0,59	42,78	43,95	41,92	44,57	1.486M	82.475
01/04/2020	0,35%	0,15	43,37	41,81	41,20	44,12	1.603M	80.643
31/03/2020	3,47%	1,45	43,22	42,30	42,22	44,49	1.704M	81.406
30/03/2020	4,16%	1,67	41,77	40,92	40,74	42,32	1.304M	68.354
27/03/2020	-4,52%	-1,90	40,10	39,30	39,20	41,44	1.304M	68.108
26/03/2020	2,82%	1,15	42,00	41,01	39,99	42,41	1.505M	89.687
25/03/2020	8,53%	3,21	40,85	38,19	38,09	41,35	1.518M	87.175
24/03/2020	10,38%	3,54	37,64	36,86	36,86	38,65	1.389M	72.678
23/03/2020	-3,10%	-1,09	34,10	35,55	33,37	35,86	1.441M	7.362
20/03/2020	-3,32%	-1,21	35,19	37,90	34,71	39,41	1.873M	16.891

19/03/2020	-5,82%	-2,25	36,40	37,50	35,26	39,00	1.953M	16.440
18/03/2020	-6,89%	-2,86	38,65	38,80	35,70	40,87	2.291M	42.283
17/03/2020	6,33%	2,47	41,51	40,50	39,11	43,57	2.201M	17.960
16/03/2020	-9,00%	-3,86	39,04	36,01	36,01	41,40	2.324M	33.360
13/03/2020	21,36%	7,55	42,90	42,00	37,00	44,03	2.736M	49.584
12/03/2020	-13,23%	-5,39	35,35	36,00	32,45	36,00	2.158M	92.688
11/03/2020	-9,08%	-4,07	40,74	43,01	39,00	44,29	2.077M	99.139
10/03/2020	18,45%	6,98	44,81	41,90	40,80	45,34	2.702M	13.742
09/03/2020	-15,20%	-6,78	37,83	40,45	37,81	41,54	2.330M	39.752
06/03/2020	-4,78%	-2,24	44,61	44,20	43,65	45,82	1.769M	83.486
05/03/2020	-3,54%	-1,72	46,85	47,66	45,95	47,95	1.373M	76.393
04/03/2020	4,79%	2,22	48,57	48,00	47,00	49,09	1.515M	69.390
03/03/2020	-0,02%	-0,01	46,35	46,74	46,07	49,09	2.487M	5.554
02/03/2020	4,63%	2,05	46,36	44,88	44,81	47,09	2.231M	98.781
28/02/2020	-0,36%	-0,16	44,31	43,99	43,20	44,31	1.455M	70.713
27/02/2020	-1,94%	-0,88	44,47	44,65	43,56	45,54	1.895M	92.356
26/02/2020	-9,54%	-4,78	45,35	46,66	45,06	46,84	2.152M	79.369
21/02/2020	-3,97%	-2,07	50,13	51,00	49,80	51,14	1.619M	65.936
20/02/2020	-1,16%	-0,61	52,20	53,27	52,06	53,49	992M	41.444
19/02/2020	0,02%	0,01	52,81	52,93	52,40	53,12	762M	37.055
18/02/2020	-1,14%	-0,61	52,80	52,55	52,12	53,05	948M	37.624
17/02/2020	4,73%	2,41	53,41	51,71	51,62	53,41	1.482M	35.781
14/02/2020	-2,19%	-1,14	51,00	52,21	50,95	52,28	1.020M	29.344
13/02/2020	-1,75%	-0,93	52,14	52,22	51,56	52,40	1.046M	36.659
12/02/2020	1,96%	1,02	53,07	53,10	52,83	53,38	1.516M	42.665
11/02/2020	3,71%	1,86	52,05	51,15	51,02	52,20	1.430M	38.203
10/02/2020	-3,67%	-1,91	50,19	51,90	49,92	51,90	1.430M	49.127
07/02/2020	-2,21%	-1,18	52,10	52,88	51,92	52,96	755M	28.257
06/02/2020	0,55%	0,29	53,28	53,66	52,82	53,92	1.185M	35.514
05/02/2020	1,38%	0,72	52,99	53,32	52,99	53,62	1.428M	41.316
04/02/2020	2,67%	1,36	52,27	52,20	51,97	52,58	1.128M	50.560
03/02/2020	1,27%	0,64	50,91	50,50	49,80	51,09	955M	46.258
31/01/2020	-2,39%	-1,23	50,27	50,96	49,80	51,06	1.507M	36.620
30/01/2020	1,48%	0,75	51,50	49,97	49,80	51,50	1.166M	48.706
29/01/2020	-0,88%	-0,45	50,75	51,70	50,46	51,89	1.189M	42.741

28/01/2020	1,37%	0,69	51,20	51,20	51,08	52,09	1.187M	48.643
27/01/2020	-6,12%	-3,29	50,51	51,66	50,48	51,82	1.978M	72.018
24/01/2020	-3,06%	-1,70	53,80	55,62	53,69	55,73	1.074M	35.978
23/01/2020	-1,42%	-0,80	55,50	55,43	54,71	55,73	1.271M	53.858
22/01/2020	0,48%	0,27	56,30	56,60	56,06	56,85	974M	30.850
21/01/2020	-2,32%	-1,33	56,03	56,80	55,74	57,01	1.432M	50.890
20/01/2020	0,63%	0,36	57,36	57,00	56,53	57,36	953M	29.526
17/01/2020	3,32%	1,83	57,00	56,25	56,10	57,09	2.068M	57.371
16/01/2020	-0,52%	-0,29	55,17	55,60	55,10	55,95	728M	29.949
15/01/2020	-0,32%	-0,18	55,46	55,30	55,11	56,08	1.191M	40.421
14/01/2020	0,61%	0,34	55,64	55,30	55,00	56,35	1.557M	46.860
13/01/2020	3,64%	1,94	55,30	53,64	53,51	55,64	1.507M	53.927
10/01/2020	0,11%	0,06	53,36	53,75	53,11	53,87	487M	22.043
09/01/2020	-1,31%	-0,71	53,30	53,75	53,05	53,87	781M	35.636
08/01/2020	0,02%	0,01	54,01	54,20	53,62	54,37	826M	33.980
07/01/2020	0,73%	0,39	54,00	53,50	53,40	54,19	880M	34.340
06/01/2020	-0,59%	-0,32	53,61	53,80	53,15	53,80	1.753M	47.930
03/01/2020	-0,74%	-0,40	53,93	53,68	53,58	54,50	934M	35.929
02/01/2020	1,93%	1,03	54,33	53,98	53,75	54,44	947M	40.516
30/12/2019	-0,56%	-0,30	53,30	53,65	53,20	53,86	638M	21.480
27/12/2019	-2,17%	-1,19	53,60	53,99	53,42	54,00	747M	35.651
26/12/2019	0,38%	0,21	54,79	54,81	54,51	55,00	1.118M	36.660
23/12/2019	-0,38%	-0,21	54,58	54,90	54,40	54,98	558M	34.774
20/12/2019	1,46%	0,79	54,79	54,77	54,15	54,99	2.307M	40.658
19/12/2019	0,99%	0,53	54,00	53,50	53,22	54,24	954M	26.790
18/12/2019	0,22%	0,12	53,47	53,28	52,60	53,54	1.219M	33.258
17/12/2019	0,02%	0,01	53,35	53,25	53,05	53,71	724M	36.617
16/12/2019	-0,78%	-0,42	53,34	54,50	53,34	54,67	1.178M	43.880
13/12/2019	1,53%	0,81	53,76	53,30	52,84	54,00	1.506M	59.001
12/12/2019	2,16%	1,12	52,95	52,10	51,73	53,06	1.320M	47.624
11/12/2019	1,23%	0,63	51,83	51,38	51,22	52,05	806M	26.597
10/12/2019	-0,47%	-0,24	51,20	51,22	50,90	51,43	710M	26.066
09/12/2019	0,18%	0,09	51,44	52,25	51,33	52,49	1.005M	36.555
06/12/2019	0,79%	0,40	51,35	51,25	51,03	51,69	715M	28.923
05/12/2019	0,06%	0,03	50,95	50,70	50,55	51,08	484M	22.642

04/12/2019	0,99%	0,50	50,92	50,83	50,53	51,03	463M	18.338
03/12/2019	-1,79%	-0,92	50,42	51,25	50,25	51,26	681M	25.238
02/12/2019	2,72%	1,36	51,34	50,15	50,11	51,69	1.224M	41.030
29/11/2019	-0,77%	-0,39	49,98	50,37	49,82	50,47	515M	19.242
28/11/2019	-0,42%	-0,21	50,37	50,56	49,69	50,88	511M	21.642
27/11/2019	-1,25%	-0,64	50,58	50,93	50,13	51,20	683M	26.927
26/11/2019	0,71%	0,36	51,22	50,60	50,46	51,50	1.657M	41.390
25/11/2019	1,66%	0,83	50,86	50,54	50,43	51,18	1.247M	44.608
22/11/2019	3,33%	1,61	50,03	48,55	48,55	50,03	1.372M	48.614
21/11/2019	0,52%	0,25	48,42	47,76	47,70	48,42	752M	28.879
19/11/2019	1,18%	0,56	48,17	48,11	47,72	48,49	631M	23.814
18/11/2019	1,30%	0,61	47,61	47,72	47,48	48,05	801M	33.918
14/11/2019	-0,25%	-0,12	47,00	47,35	46,96	47,58	668M	32.531
13/11/2019	-1,63%	-0,78	47,12	47,65	46,97	48,06	799M	27.055
12/11/2019	-0,48%	-0,23	47,90	48,30	47,90	48,49	633M	27.606
11/11/2019	-2,14%	-1,05	48,13	48,44	47,96	48,44	982M	38.600
08/11/2019	-1,86%	-0,93	49,18	49,33	48,81	49,55	975M	37.300
07/11/2019	0,85%	0,42	50,11	49,84	49,54	50,53	1.341M	44.596
06/11/2019	-0,36%	-0,18	49,69	49,90	48,90	49,97	738M	34.651
05/11/2019	0,10%	0,05	49,87	50,07	49,43	50,28	795M	33.389
04/11/2019	2,85%	1,38	49,82	49,08	49,08	49,82	1.041M	37.234
01/11/2019	2,63%	1,24	48,44	47,80	47,76	48,70	977M	32.757
31/10/2019	-2,86%	-1,39	47,20	48,10	46,86	48,48	1.029M	39.003
30/10/2019	-0,12%	-0,06	48,59	48,40	47,69	48,62	738M	30.590
29/10/2019	-0,10%	-0,05	48,65	48,41	48,08	48,80	490M	18.742
28/10/2019	0,29%	0,14	48,70	48,65	48,34	48,80	532M	21.664
25/10/2019	3,87%	1,81	48,56	47,75	47,55	48,56	1.048M	39.457
24/10/2019	-0,76%	-0,36	46,75	47,46	46,52	47,57	686M	26.990
23/10/2019	-0,40%	-0,19	47,11	47,60	47,03	47,83	585M	26.808
22/10/2019	0,19%	0,09	47,30	47,28	47,10	47,54	719M	29.597
21/10/2019	2,56%	1,18	47,21	46,42	46,26	47,21	633M	23.720
18/10/2019	-1,46%	-0,68	46,03	46,89	46,02	47,18	765M	27.172
17/10/2019	-0,19%	-0,09	46,71	46,99	46,61	47,05	662M	26.339
16/10/2019	-2,32%	-1,11	46,80	47,39	46,64	47,52	1.147M	36.808
15/10/2019	-0,17%	-0,08	47,91	47,88	47,53	48,29	702M	33.140

14/10/2019	-1,34%	-0,65	47,99	48,20	47,56	48,25	552M	24.402
11/10/2019	2,96%	1,40	48,64	48,03	48,00	48,92	1.191M	44.868
10/10/2019	3,44%	1,57	47,24	46,06	46,06	47,45	726M	31.455
09/10/2019	0,77%	0,35	45,67	45,67	45,33	46,04	435M	19.336
08/10/2019	-1,56%	-0,72	45,32	46,30	45,32	46,37	669M	32.561
07/10/2019	-1,18%	-0,55	46,04	46,30	46,04	46,98	582M	24.161
04/10/2019	2,53%	1,15	46,59	45,70	45,68	46,79	989M	52.268
03/10/2019	0,75%	0,34	45,44	45,32	44,22	45,81	1.112M	47.969
02/10/2019	-5,47%	-2,61	45,10	46,90	45,10	46,90	1.128M	56.131
01/10/2019	-0,08%	-0,04	47,71	47,85	47,66	48,88	772M	34.473
30/09/2019	0,19%	0,09	47,75	47,65	47,21	48,04	579M	23.424
27/09/2019	-0,42%	-0,20	47,66	48,15	47,27	48,35	643M	25.278
26/09/2019	0,00%	0,00	47,86	48,10	47,53	48,28	586M	22.577
25/09/2019	1,98%	0,93	47,86	47,03	46,83	48,02	692M	27.726
24/09/2019	-2,43%	-1,17	46,93	47,71	46,78	47,88	723M	28.921
23/09/2019	-0,66%	-0,32	48,10	48,19	47,96	48,58	576M	16.504
20/09/2019	0,21%	0,10	48,42	48,66	48,00	48,74	1.155M	27.112
19/09/2019	-	-	48,32	48,40	47,76	48,58	757M	33.241

Date,Open,High,Low,Close,Volume
03-Apr-20,42.80,42.87,39.76,40.50,1292885346
02-Apr-20,43.95,44.57,41.92,42.78,1486147212
01-Apr-20,41.81,44.12,41.20,43.37,1602815010
31-Mar-20,42.30,44.49,42.22,43.22,1704435151
30-Mar-20,40.92,42.32,40.74,41.77,1304091267
27-Mar-20,39.30,41.44,39.20,40.10,1303554642
26-Mar-20,41.01,42.41,39.99,42.00,1504800577
25-Mar-20,38.19,41.35,38.09,40.85,1518130210
24-Mar-20,36.86,38.65,36.86,37.64,1388874761
23-Mar-20,35.55,35.86,33.37,34.10,1440723931
20-Mar-20,37.90,39.41,34.71,35.19,1873403437
19-Mar-20,37.50,39.00,35.26,36.40,1953395208
18-Mar-20,38.80,40.87,35.70,38.65,2290980883
17-Mar-20,40.50,43.57,39.11,41.51,2201186825
16-Mar-20,36.01,41.40,36.01,39.04,2323873047
13-Mar-20,42.00,44.03,37.00,42.90,2735506253
12-Mar-20,36.00,36.00,32.45,35.35,2157605889
11-Mar-20,43.01,44.29,39.00,40.74,2077222977
10-Mar-20,41.90,45.34,40.80,44.81,2702482804
09-Mar-20,40.45,41.54,37.81,37.83,2329735090
06-Mar-20,44.20,45.82,43.65,44.61,1768819389
05-Mar-20,47.66,47.95,45.95,46.85,1372843258
04-Mar-20,48.00,49.09,47.00,48.57,1515493922
03-Mar-20,46.74,49.09,46.07,46.35,2487105272
02-Mar-20,44.88,47.09,44.81,46.36,2231466804
28-Feb-20,43.99,44.31,43.20,44.31,1454800527
27-Feb-20,44.65,45.54,43.56,44.47,1895342344
26-Feb-20,46.66,46.84,45.06,45.35,2151505892
21-Feb-20,51.00,51.14,49.80,50.13,1619247697
20-Feb-20,53.27,53.49,52.06,52.20,992359937
19-Feb-20,52.93,53.12,52.40,52.81,762435157
18-Feb-20,52.55,53.05,52.12,52.80,948261006
17-Feb-20,51.71,53.41,51.62,53.41,1481590209
14-Feb-20,52.21,52.28,50.95,51.00,1019525151
13-Feb-20,52.22,52.40,51.56,52.14,1046107591
12-Feb-20,53.10,53.38,52.83,53.07,1516493020
11-Feb-20,51.15,52.20,51.02,52.05,1430137181
10-Feb-20,51.90,51.90,49.92,50.19,1430210305
07-Feb-20,52.88,52.96,51.92,52.10,755429204
06-Feb-20,53.66,53.92,52.82,53.28,1184866665
05-Feb-20,53.32,53.62,52.99,52.99,1427742519
04-Feb-20,52.20,52.58,51.97,52.27,1128014323
03-Feb-20,50.50,51.09,49.80,50.91,955291007
31-Jan-20,50.96,51.06,49.80,50.27,1507241661
30-Jan-20,49.97,51.50,49.80,51.50,1165784299
29-Jan-20,51.70,51.89,50.46,50.75,1189128813
28-Jan-20,51.20,52.09,51.08,51.20,1186723163
27-Jan-20,51.66,51.82,50.48,50.51,1977515345
24-Jan-20,55.62,55.73,53.69,53.80,1073507315
23-Jan-20,55.43,55.73,54.71,55.50,1270554037
22-Jan-20,56.60,56.85,56.06,56.30,973507152
21-Jan-20,56.80,57.01,55.74,56.03,1432086547
20-Jan-20,57.00,57.36,56.53,57.36,953066800
17-Jan-20,56.25,57.09,56.10,57.00,2067925639
16-Jan-20,55.60,55.95,55.10,55.17,727525136
15-Jan-20,55.30,56.08,55.11,55.46,1190561383
14-Jan-20,55.30,56.35,55.00,55.64,1556802130
13-Jan-20,53.64,55.64,53.51,55.30,1506920715
10-Jan-20,53.75,53.87,53.11,53.36,487328297
09-Jan-20,53.75,53.87,53.05,53.30,781001787
08-Jan-20,54.20,54.37,53.62,54.01,825585512
07-Jan-20,53.50,54.19,53.40,54.00,879974431
06-Jan-20,53.80,53.80,53.15,53.61,1752721242
03-Jan-20,53.68,54.50,53.58,53.93,933866470
02-Jan-20,53.98,54.44,53.75,54.33,947482405
30-Dec-19,53.65,53.86,53.20,53.30,637829565
27-Dec-19,53.99,54.00,53.42,53.60,747388516
26-Dec-19,54.81,55.00,54.51,54.79,1118209452
23-Dec-19,54.90,54.98,54.40,54.58,558051374
20-Dec-19,54.77,54.99,54.15,54.79,2306926102
19-Dec-19,53.50,54.24,53.22,54.00,954125578
18-Dec-19,53.28,53.54,52.60,53.47,1219492379
17-Dec-19,53.25,53.71,53.05,53.35,723759437
16-Dec-19,54.50,54.67,53.34,53.34,1178341749
13-Dec-19,53.30,54.00,52.84,53.76,1506381551
12-Dec-19,52.10,53.06,51.73,52.95,1320155619
11-Dec-19,51.38,52.05,51.22,51.83,806014133
10-Dec-19,51.22,51.43,50.90,51.20,710134638
09-Dec-19,52.25,52.49,51.33,51.44,1005479569
06-Dec-19,51.25,51.69,51.03,51.35,715155798
05-Dec-19,50.70,51.08,50.55,50.95,483845957
04-Dec-19,50.83,51.03,50.53,50.92,462958189
03-Dec-19,51.25,51.26,50.25,50.42,680710317
02-Dec-19,50.15,51.69,50.11,51.34,1224361754
29-Nov-19,50.37,50.47,49.82,49.98,514790673
28-Nov-19,50.56,50.88,49.69,50.37,511286553
27-Nov-19,50.93,51.20,50.13,50.58,683218551
26-Nov-19,50.60,51.50,50.46,51.22,1657128115
25-Nov-19,50.54,51.18,50.43,50.86,1246501096
22-Nov-19,48.55,50.03,48.55,50.03,1371928584
21-Nov-19,47.76,48.42,47.70,48.42,751838667
19-Nov-19,48.11,48.49,47.72,48.17,630605848
18-Nov-19,47.72,48.05,47.48,47.61,800890691
14-Nov-19,47.35,47.58,46.96,47.00,668067308
13-Nov-19,47.65,48.06,46.97,47.12,799351578
12-Nov-19,48.30,48.49,47.90,47.90,632783000
11-Nov-19,48.44,48.44,47.96,48.13,981724229
08-Nov-19,49.33,49.55,48.81,49.18,975351920
07-Nov-19,49.84,50.53,49.54,50.11,1341024844
06-Nov-19,49.90,49.97,48.90,49.69,737623307
05-Nov-19,50.07,50.28,49.43,49.87,794873289
04-Nov-19,49.08,49.82,49.08,49.82,1040910689
01-Nov-19,47.80,48.70,47.76,48.44,976749106
31-Oct-19,48.10,48.48,46.86,47.20,1029275473
30-Oct-19,48.40,48.62,47.69,48.59,738321569
29-Oct-19,48.41,48.80,48.08,48.65,490407552
28-Oct-19,48.65,48.80,48.34,48.70,531747290
25-Oct-19,47.75,48.56,47.55,48.56,1047645077
24-Oct-19,47.46,47.57,46.52,46.75,685921850
23-Oct-19,47.60,47.83,47.03,47.11,584984355
22-Oct-19,47.28,47.54,47.10,47.30,718945005
21-Oct-19,46.42,47.21,46.26,47.21,633194609
18-Oct-19,46.89,47.18,46.02,46.03,764968212
17-Oct-19,46.99,47.05,46.61,46.71,662454166
16-Oct-19,47.39,47.52,46.64,46.80,1146953580
15-Oct-19,47.88,48.29,47.53,47.91,702374259
14-Oct-19,48.20,48.25,47.56,47.99,551892296
11-Oct-19,48.03,48.92,48.00,48.64,1190823117
10-Oct-19,46.06,47.45,46.06,47.24,726173894
09-Oct-19,45.67,46.04,45.33,45.67,434718696
08-Oct-19,46.30,46.37,45.32,45.32,669155699
07-Oct-19,46.30,46.98,46.04,46.04,582137428
04-Oct-19,45.70,46.79,45.68,46.59,988680613
03-Oct-19,45.32,45.81,44.22,45.44,1111731881
02-Oct-19,46.90,46.90,45.10,45.10,1127655966
01-Oct-19,47.85,48.88,47.66,47.71,772264545
30-Sep-19,47.65,48.04,47.21,47.75,578527404
27-Sep-19,48.15,48.35,47.27,47.66,642987057
26-Sep-19,48.10,48.28,47.53,47.86,585868238
25-Sep-19,47.03,48.02,46.83,47.86,691783942
24-Sep-19,47.71,47.88,46.78,46.93,722847732
23-Sep-19,48.19,48.58,47.96,48.10,575984656
20-Sep-19,48.66,48.74,48.00,48.42,1155290706
19-Sep-19,48.40,48.58,47.76,48.32,756798475

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VALE3