Cotação atual, histórico e gráfico do papel: VALE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -0,17% | -0,08 | 48,32 | 48,40 | 47,76 | 48,58 | 757M | 33.241 |
| 18/09/2019 | -1,02% | -0,50 | 48,40 | 49,00 | 47,98 | 49,00 | 742M | 32.351 |
| 17/09/2019 | 0,64% | 0,31 | 48,90 | 48,25 | 48,23 | 49,15 | 706M | 29.729 |
| 16/09/2019 | -2,41% | -1,20 | 48,59 | 49,40 | 48,35 | 49,44 | 1.285M | 39.872 |
| 13/09/2019 | 0,20% | 0,10 | 49,79 | 49,96 | 49,66 | 50,30 | 1.105M | 40.824 |
| 12/09/2019 | 3,63% | 1,74 | 49,69 | 48,62 | 48,60 | 49,77 | 1.939M | 54.969 |
| 11/09/2019 | -0,60% | -0,29 | 47,95 | 48,60 | 47,58 | 48,60 | 812M | 29.718 |
| 10/09/2019 | 0,73% | 0,35 | 48,24 | 47,88 | 47,20 | 48,50 | 1.028M | 43.511 |
| 09/09/2019 | 3,10% | 1,44 | 47,89 | 46,70 | 46,29 | 47,89 | 1.154M | 43.562 |
| 06/09/2019 | -0,15% | -0,07 | 46,45 | 46,45 | 46,09 | 46,69 | 483M | 17.714 |
| 05/09/2019 | 0,00% | 0,00 | 46,52 | 46,95 | 46,52 | 47,19 | 950M | 35.526 |
| 04/09/2019 | 2,20% | 1,00 | 46,52 | 46,05 | 45,97 | 46,52 | 575M | 22.842 |
| 03/09/2019 | -1,06% | -0,49 | 45,52 | 46,00 | 45,34 | 46,05 | 604M | 29.936 |
| 02/09/2019 | 0,97% | 0,44 | 46,01 | 46,55 | 45,85 | 46,67 | 589M | 25.688 |
| 30/08/2019 | 1,04% | 0,47 | 45,57 | 45,99 | 45,27 | 46,33 | 1.251M | 39.620 |
| 29/08/2019 | 3,73% | 1,62 | 45,10 | 44,11 | 43,96 | 45,25 | 1.049M | 47.521 |
| 28/08/2019 | 0,37% | 0,16 | 43,48 | 43,31 | 43,04 | 44,17 | 586M | 28.509 |
| 27/08/2019 | 1,21% | 0,52 | 43,32 | 43,15 | 42,44 | 43,91 | 1.204M | 42.461 |
| 26/08/2019 | -1,11% | -0,48 | 42,80 | 43,49 | 42,54 | 43,65 | 569M | 29.457 |
| 23/08/2019 | -1,39% | -0,61 | 43,28 | 43,83 | 42,90 | 44,59 | 1.137M | 41.028 |
| 22/08/2019 | -0,59% | -0,26 | 43,89 | 44,38 | 43,55 | 44,38 | 539M | 27.059 |
| 21/08/2019 | 0,71% | 0,31 | 44,15 | 43,60 | 43,07 | 44,33 | 711M | 33.329 |
| 20/08/2019 | 0,44% | 0,19 | 43,84 | 43,51 | 42,90 | 44,49 | 742M | 36.692 |
| 19/08/2019 | -0,09% | -0,04 | 43,65 | 44,29 | 43,21 | 44,43 | 1.204M | 51.873 |
| 16/08/2019 | -0,46% | -0,20 | 43,69 | 44,45 | 43,48 | 44,70 | 856M | 51.230 |
| 15/08/2019 | -2,21% | -0,99 | 43,89 | 45,01 | 43,17 | 45,50 | 1.081M | 51.292 |
| 14/08/2019 | -3,48% | -1,62 | 44,88 | 45,98 | 44,73 | 45,98 | 1.126M | 44.838 |
| 13/08/2019 | 2,97% | 1,34 | 46,50 | 45,55 | 45,35 | 46,80 | 927M | 39.063 |
| 12/08/2019 | -0,73% | -0,33 | 45,16 | 45,15 | 45,03 | 45,99 | 745M | 32.769 |
| 09/08/2019 | -3,58% | -1,69 | 45,49 | 46,70 | 45,49 | 46,81 | 1.135M | 41.105 |
| 08/08/2019 | 1,51% | 0,70 | 47,18 | 47,30 | 46,92 | 47,49 | 1.144M | 41.258 |
| 07/08/2019 | -0,30% | -0,14 | 46,48 | 45,85 | 45,45 | 46,48 | 958M | 42.812 |
| 06/08/2019 | 1,35% | 0,62 | 46,62 | 46,46 | 46,29 | 46,97 | 1.022M | 40.834 |
| 05/08/2019 | -3,85% | -1,84 | 46,00 | 46,60 | 45,76 | 46,60 | 1.679M | 89.948 |
| 02/08/2019 | -1,16% | -0,56 | 47,84 | 48,20 | 47,41 | 48,29 | 948M | 48.485 |
| 01/08/2019 | -2,83% | -1,41 | 48,40 | 49,24 | 48,25 | 49,34 | 2.227M | 83.639 |
| 31/07/2019 | -0,40% | -0,20 | 49,81 | 50,38 | 49,22 | 50,55 | 1.159M | 46.417 |
| 30/07/2019 | -0,50% | -0,25 | 50,01 | 50,17 | 50,01 | 50,58 | 511M | 25.858 |
| 29/07/2019 | 0,06% | 0,03 | 50,26 | 50,30 | 49,80 | 50,60 | 424M | 20.073 |
| 26/07/2019 | -0,51% | -0,26 | 50,23 | 51,00 | 50,18 | 51,05 | 636M | 26.453 |
| 25/07/2019 | -0,32% | -0,16 | 50,49 | 51,00 | 50,10 | 51,12 | 644M | 32.200 |
| 24/07/2019 | -2,14% | -1,11 | 50,65 | 51,09 | 50,55 | 51,26 | 1.275M | 44.286 |
| 23/07/2019 | -1,32% | -0,69 | 51,76 | 52,40 | 51,76 | 52,60 | 580M | 23.294 |
| 22/07/2019 | -0,51% | -0,27 | 52,45 | 52,18 | 51,81 | 52,66 | 592M | 27.442 |
| 19/07/2019 | 0,25% | 0,13 | 52,72 | 52,81 | 52,55 | 53,23 | 610M | 23.557 |
| 18/07/2019 | -0,19% | -0,10 | 52,59 | 52,61 | 52,23 | 52,82 | 642M | 20.340 |
| 17/07/2019 | -0,68% | -0,36 | 52,69 | 52,99 | 52,46 | 53,12 | 731M | 24.431 |
| 16/07/2019 | 0,68% | 0,36 | 53,05 | 53,20 | 52,79 | 53,47 | 925M | 33.037 |
| 15/07/2019 | 1,70% | 0,88 | 52,69 | 52,46 | 52,25 | 52,93 | 1.061M | 39.374 |
| 12/07/2019 | -0,46% | -0,24 | 51,81 | 52,46 | 51,73 | 52,78 | 1.161M | 47.535 |
| 11/07/2019 | -0,15% | -0,08 | 52,05 | 51,87 | 51,72 | 52,50 | 968M | 39.300 |
| 10/07/2019 | 2,32% | 1,18 | 52,13 | 51,61 | 51,40 | 52,56 | 1.466M | 55.957 |
| 08/07/2019 | 1,17% | 0,59 | 50,95 | 50,65 | 50,46 | 51,60 | 652M | 22.367 |
| 05/07/2019 | -2,54% | -1,31 | 50,36 | 50,40 | 49,76 | 50,58 | 1.395M | 47.186 |
| 04/07/2019 | 0,74% | 0,38 | 51,67 | 51,68 | 51,15 | 52,10 | 838M | 36.608 |
| 03/07/2019 | -0,19% | -0,10 | 51,29 | 51,77 | 51,15 | 51,97 | 1.034M | 40.225 |
| 02/07/2019 | -4,21% | -2,26 | 51,39 | 54,10 | 50,02 | 54,16 | 2.512M | 83.774 |
| 01/07/2019 | 3,53% | 1,83 | 53,65 | 53,10 | 53,10 | 53,79 | 1.220M | 48.466 |
| 28/06/2019 | 0,23% | 0,12 | 51,82 | 52,07 | 51,69 | 52,20 | 576M | 21.686 |
| 27/06/2019 | 0,23% | 0,12 | 51,70 | 52,15 | 51,52 | 52,15 | 774M | 31.985 |
| 26/06/2019 | 0,39% | 0,20 | 51,58 | 51,50 | 51,37 | 52,04 | 687M | 27.262 |
| 25/06/2019 | -1,95% | -1,02 | 51,38 | 52,19 | 51,34 | 52,47 | 645M | 26.659 |
| 24/06/2019 | -0,08% | -0,04 | 52,40 | 52,48 | 52,10 | 52,48 | 489M | 21.050 |
| 21/06/2019 | 0,27% | 0,14 | 52,44 | 52,75 | 52,10 | 52,93 | 1.076M | 28.953 |
| 19/06/2019 | 0,58% | 0,30 | 52,30 | 53,00 | 51,83 | 53,10 | 1.242M | 45.868 |
| 18/06/2019 | 3,59% | 1,80 | 52,00 | 51,00 | 51,00 | 52,42 | 1.406M | 38.613 |
| 17/06/2019 | -2,33% | -1,20 | 50,20 | 51,00 | 50,20 | 51,33 | 1.040M | 43.861 |
| 14/06/2019 | -0,87% | -0,45 | 51,40 | 51,70 | 51,15 | 51,82 | 1.048M | 33.476 |
| 13/06/2019 | 0,70% | 0,36 | 51,85 | 51,90 | 51,59 | 52,25 | 938M | 42.379 |
| 12/06/2019 | 0,12% | 0,06 | 51,49 | 51,55 | 50,93 | 52,09 | 1.262M | 47.003 |
| 11/06/2019 | 6,39% | 3,09 | 51,43 | 49,76 | 49,66 | 51,48 | 2.265M | 68.075 |
| 10/06/2019 | -0,66% | -0,32 | 48,34 | 48,95 | 48,33 | 49,23 | 569M | 25.570 |
| 07/06/2019 | -0,29% | -0,14 | 48,66 | 49,05 | 48,36 | 49,10 | 567M | 21.301 |
| 06/06/2019 | 0,85% | 0,41 | 48,80 | 48,89 | 48,31 | 48,94 | 529M | 19.127 |
| 05/06/2019 | -1,47% | -0,72 | 48,39 | 49,28 | 47,86 | 49,43 | 696M | 24.329 |
| 04/06/2019 | 0,57% | 0,28 | 49,11 | 49,18 | 48,30 | 49,35 | 952M | 34.734 |
| 03/06/2019 | -0,35% | -0,17 | 48,83 | 49,35 | 48,44 | 49,60 | 1.098M | 34.844 |
| 31/05/2019 | -2,02% | -1,01 | 49,00 | 49,51 | 48,71 | 51,00 | 1.433M | 45.987 |
| 30/05/2019 | 0,62% | 0,31 | 50,01 | 49,71 | 49,44 | 50,13 | 642M | 23.830 |
| 29/05/2019 | -1,09% | -0,55 | 49,70 | 49,52 | 49,15 | 49,85 | 884M | 35.210 |
| 28/05/2019 | 0,12% | 0,06 | 50,25 | 49,95 | 49,85 | 50,95 | 1.866M | 45.304 |
| 27/05/2019 | 3,89% | 1,88 | 50,19 | 49,00 | 48,90 | 50,25 | 862M | 39.698 |
Date,Open,High,Low,Close,Volume
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
18-Sep-19,49.00,49.00,47.98,48.40,742185498
17-Sep-19,48.25,49.15,48.23,48.90,706443561
16-Sep-19,49.40,49.44,48.35,48.59,1284862270
13-Sep-19,49.96,50.30,49.66,49.79,1104982550
12-Sep-19,48.62,49.77,48.60,49.69,1939278652
11-Sep-19,48.60,48.60,47.58,47.95,812126922
10-Sep-19,47.88,48.50,47.20,48.24,1027989642
09-Sep-19,46.70,47.89,46.29,47.89,1153512430
06-Sep-19,46.45,46.69,46.09,46.45,482926525
05-Sep-19,46.95,47.19,46.52,46.52,950274679
04-Sep-19,46.05,46.52,45.97,46.52,575153792
03-Sep-19,46.00,46.05,45.34,45.52,603820924
02-Sep-19,46.55,46.67,45.85,46.01,589090145
30-Aug-19,45.99,46.33,45.27,45.57,1250521094
29-Aug-19,44.11,45.25,43.96,45.10,1048732345
28-Aug-19,43.31,44.17,43.04,43.48,586093363
27-Aug-19,43.15,43.91,42.44,43.32,1203975006
26-Aug-19,43.49,43.65,42.54,42.80,569033152
23-Aug-19,43.83,44.59,42.90,43.28,1136857554
22-Aug-19,44.38,44.38,43.55,43.89,538951683
21-Aug-19,43.60,44.33,43.07,44.15,710505420
20-Aug-19,43.51,44.49,42.90,43.84,741619538
19-Aug-19,44.29,44.43,43.21,43.65,1203652434
16-Aug-19,44.45,44.70,43.48,43.69,856415656
15-Aug-19,45.01,45.50,43.17,43.89,1080864078
14-Aug-19,45.98,45.98,44.73,44.88,1125645267
13-Aug-19,45.55,46.80,45.35,46.50,926992395
12-Aug-19,45.15,45.99,45.03,45.16,744933878
09-Aug-19,46.70,46.81,45.49,45.49,1134743816
08-Aug-19,47.30,47.49,46.92,47.18,1143709087
07-Aug-19,45.85,46.48,45.45,46.48,958039966
06-Aug-19,46.46,46.97,46.29,46.62,1021994053
05-Aug-19,46.60,46.60,45.76,46.00,1678864565
02-Aug-19,48.20,48.29,47.41,47.84,947888330
01-Aug-19,49.24,49.34,48.25,48.40,2227290545
31-Jul-19,50.38,50.55,49.22,49.81,1158617803
30-Jul-19,50.17,50.58,50.01,50.01,511370543
29-Jul-19,50.30,50.60,49.80,50.26,423980724
26-Jul-19,51.00,51.05,50.18,50.23,635583989
25-Jul-19,51.00,51.12,50.10,50.49,643702166
24-Jul-19,51.09,51.26,50.55,50.65,1275425288
23-Jul-19,52.40,52.60,51.76,51.76,579513940
22-Jul-19,52.18,52.66,51.81,52.45,591715511
19-Jul-19,52.81,53.23,52.55,52.72,609929067
18-Jul-19,52.61,52.82,52.23,52.59,642094296
17-Jul-19,52.99,53.12,52.46,52.69,731347620
16-Jul-19,53.20,53.47,52.79,53.05,925137649
15-Jul-19,52.46,52.93,52.25,52.69,1061025355
12-Jul-19,52.46,52.78,51.73,51.81,1160674698
11-Jul-19,51.87,52.50,51.72,52.05,967780160
10-Jul-19,51.61,52.56,51.40,52.13,1466439066
08-Jul-19,50.65,51.60,50.46,50.95,652480520
05-Jul-19,50.40,50.58,49.76,50.36,1394718158
04-Jul-19,51.68,52.10,51.15,51.67,837667231
03-Jul-19,51.77,51.97,51.15,51.29,1033703512
02-Jul-19,54.10,54.16,50.02,51.39,2512082261
01-Jul-19,53.10,53.79,53.10,53.65,1220492444
28-Jun-19,52.07,52.20,51.69,51.82,576180099
27-Jun-19,52.15,52.15,51.52,51.70,774041756
26-Jun-19,51.50,52.04,51.37,51.58,686576787
25-Jun-19,52.19,52.47,51.34,51.38,644674966
24-Jun-19,52.48,52.48,52.10,52.40,488849703
21-Jun-19,52.75,52.93,52.10,52.44,1075670099
19-Jun-19,53.00,53.10,51.83,52.30,1241748542
18-Jun-19,51.00,52.42,51.00,52.00,1406407853
17-Jun-19,51.00,51.33,50.20,50.20,1040342391
14-Jun-19,51.70,51.82,51.15,51.40,1048286795
13-Jun-19,51.90,52.25,51.59,51.85,937709350
12-Jun-19,51.55,52.09,50.93,51.49,1262263996
11-Jun-19,49.76,51.48,49.66,51.43,2265180187
10-Jun-19,48.95,49.23,48.33,48.34,569125896
07-Jun-19,49.05,49.10,48.36,48.66,566677215
06-Jun-19,48.89,48.94,48.31,48.80,528593618
05-Jun-19,49.28,49.43,47.86,48.39,696226806
04-Jun-19,49.18,49.35,48.30,49.11,951551668
03-Jun-19,49.35,49.60,48.44,48.83,1097620656
31-May-19,49.51,51.00,48.71,49.00,1432917057
30-May-19,49.71,50.13,49.44,50.01,641796185
29-May-19,49.52,49.85,49.15,49.70,883785317
28-May-19,49.95,50.95,49.85,50.25,1865717767
27-May-19,49.00,50.25,48.90,50.19,861557537
24-May-19,48.64,49.43,48.31,48.31,861557537
23-May-19,47.07,47.90,46.42,47.82,861557537
22-May-19,47.78,48.69,47.37,47.46,861557537
21-May-19,47.10,47.96,46.09,47.41,861557537
20-May-19,47.62,47.74,46.63,46.75,861557537
17-May-19,46.40,47.72,46.30,47.72,861557537
16-May-19,48.55,48.93,45.82,46.40,861557537
15-May-19,47.15,48.45,47.02,47.95,861557537
14-May-19,48.18,48.35,47.35,47.59,861557537
13-May-19,48.53,48.75,47.43,47.43,861557537
10-May-19,48.30,49.80,48.06,49.46,861557537
09-May-19,49.00,49.01,48.05,48.54,861557537
08-May-19,49.82,50.14,48.94,49.00,861557537
07-May-19,49.35,49.70,48.72,49.70,861557537
06-May-19,49.60,49.75,49.09,49.66,861557537
03-May-19,49.45,50.63,49.39,50.40,861557537
02-May-19,49.28,49.28,48.72,48.94,861557537
30-Apr-19,50.22,50.69,49.76,50.10,861557537
29-Apr-19,50.94,51.06,50.12,50.25,861557537
26-Apr-19,50.48,50.65,49.52,50.42,861557537
25-Apr-19,50.23,50.43,49.38,50.33,861557537
24-Apr-19,51.55,51.74,50.16,50.36,861557537
23-Apr-19,51.59,51.92,51.28,51.92,861557537
22-Apr-19,51.95,52.00,50.80,51.30,861557537
18-Apr-19,52.20,52.97,52.01,52.58,861557537
17-Apr-19,53.16,53.80,51.70,52.25,861557537
16-Apr-19,51.27,53.16,50.84,53.10,861557537
15-Apr-19,51.59,51.72,50.78,51.33,861557537
12-Apr-19,52.09,52.72,51.31,51.48,861557537
11-Apr-19,51.50,51.86,50.93,51.79,861557537
10-Apr-19,52.74,52.74,51.52,51.76,861557537
09-Apr-19,53.18,53.30,52.30,52.35,861557537
08-Apr-19,52.50,53.39,52.36,53.39,861557537
*exoneração de responsabilidade