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
26/07/2024	1,49%	0,90	61,47	61,45	61,01	61,74	4.470M	44.665
25/07/2024	-0,05%	-0,03	60,57	60,50	60,26	61,19	1.090M	36.824
24/07/2024	0,61%	0,37	60,60	60,26	60,21	60,75	1.078M	45.417
23/07/2024	-1,34%	-0,82	60,23	60,60	60,00	60,60	1.356M	49.320
22/07/2024	-0,11%	-0,07	61,05	61,12	60,73	61,27	798M	33.049
19/07/2024	-0,08%	-0,05	61,12	61,20	60,44	61,38	1.253M	35.340
18/07/2024	-0,94%	-0,58	61,17	61,70	61,06	61,91	1.267M	44.959
17/07/2024	-0,93%	-0,58	61,75	61,88	61,58	62,02	1.429M	44.125
16/07/2024	-1,05%	-0,66	62,33	62,29	61,37	62,34	1.384M	49.776
15/07/2024	0,11%	0,07	62,99	62,80	62,42	63,18	641M	24.238
12/07/2024	1,47%	0,91	62,92	62,07	61,96	62,92	822M	27.131
11/07/2024	-0,26%	-0,16	62,01	62,42	61,84	62,69	834M	34.967
10/07/2024	-1,35%	-0,85	62,17	62,67	61,84	62,75	1.081M	46.977
09/07/2024	-0,13%	-0,08	63,02	62,97	62,71	63,23	617M	22.235
08/07/2024	-0,79%	-0,50	63,10	63,08	62,67	63,24	1.174M	34.967
05/07/2024	-0,41%	-0,26	63,60	63,30	63,19	63,85	835M	32.084
04/07/2024	-0,50%	-0,32	63,86	64,64	63,83	64,70	511M	21.560
03/07/2024	1,99%	1,25	64,18	63,46	63,45	64,84	1.923M	70.607
02/07/2024	-0,33%	-0,21	62,93	63,08	62,46	63,34	1.530M	36.121
01/07/2024	1,48%	0,92	63,14	62,71	62,60	63,33	1.276M	42.642
28/06/2024	1,07%	0,66	62,22	61,68	61,64	62,55	1.396M	47.577
27/06/2024	0,26%	0,16	61,56	61,45	60,86	61,56	843M	27.260
26/06/2024	1,24%	0,75	61,40	61,07	60,91	61,58	1.048M	34.966
25/06/2024	-0,41%	-0,25	60,65	60,99	60,28	61,04	846M	27.657
24/06/2024	0,12%	0,07	60,90	60,47	60,40	61,08	832M	29.126
21/06/2024	-0,93%	-0,57	60,83	61,03	60,74	61,36	2.384M	48.694
20/06/2024	0,90%	0,55	61,40	61,05	60,82	61,62	1.196M	72.860
19/06/2024	0,31%	0,19	60,85	60,51	60,37	61,08	531M	33.588
18/06/2024	0,46%	0,28	60,66	60,35	60,22	60,88	742M	32.628
17/06/2024	-0,40%	-0,24	60,38	60,04	59,84	60,45	841M	28.584
14/06/2024	-0,35%	-0,21	60,62	60,85	60,26	60,88	744M	25.627
13/06/2024	1,15%	0,69	60,83	60,32	60,22	61,05	832M	32.042
12/06/2024	-1,38%	-0,84	60,14	61,16	59,91	61,45	1.327M	55.994
11/06/2024	-0,15%	-0,09	60,98	60,40	59,71	61,04	1.485M	44.680
10/06/2024	1,09%	0,66	61,07	60,60	60,40	61,31	898M	34.954
07/06/2024	-1,31%	-0,80	60,41	60,69	60,27	60,87	896M	41.938
06/06/2024	1,39%	0,84	61,21	60,77	60,36	61,33	1.091M	37.101
05/06/2024	-1,42%	-0,87	60,37	61,10	60,31	61,18	1.092M	44.575
04/06/2024	-1,02%	-0,63	61,24	61,39	60,70	61,40	1.213M	41.960
03/06/2024	-2,10%	-1,33	61,87	62,84	61,69	62,85	1.169M	43.295
31/05/2024	-0,06%	-0,04	63,20	62,89	62,79	63,45	1.476M	30.969
29/05/2024	-1,02%	-0,65	63,24	63,44	62,97	63,73	1.044M	37.073
28/05/2024	-2,16%	-1,41	63,89	65,28	63,35	65,29	1.422M	68.562
27/05/2024	0,34%	0,22	65,30	64,91	64,71	65,30	333M	13.598
24/05/2024	0,05%	0,03	65,08	65,00	64,90	65,66	765M	26.114
23/05/2024	-0,60%	-0,39	65,05	65,22	64,58	65,40	1.069M	29.929
22/05/2024	-0,79%	-0,52	65,44	66,00	65,08	66,35	1.144M	38.301
21/05/2024	-0,29%	-0,19	65,96	66,75	65,90	67,10	1.530M	31.178
20/05/2024	-0,05%	-0,03	66,15	66,14	65,72	66,60	1.470M	40.647
17/05/2024	1,96%	1,27	66,18	65,25	65,17	66,35	2.130M	48.071
16/05/2024	0,73%	0,47	64,91	64,98	64,41	65,18	1.081M	36.274
15/05/2024	-0,29%	-0,19	64,44	64,45	63,46	64,64	1.364M	44.579
14/05/2024	-0,06%	-0,04	64,63	64,47	64,02	64,75	857M	35.857
13/05/2024	0,59%	0,38	64,67	64,70	64,39	65,05	939M	28.920
10/05/2024	-0,34%	-0,22	64,29	64,75	64,16	64,95	882M	23.742
09/05/2024	0,81%	0,52	64,51	63,90	63,78	64,93	1.270M	50.445
08/05/2024	-0,91%	-0,59	63,99	63,65	63,59	64,23	1.167M	35.303
07/05/2024	0,62%	0,40	64,58	64,75	64,30	65,18	1.381M	42.553
06/05/2024	0,30%	0,19	64,18	64,22	63,95	64,70	863M	29.955
03/05/2024	0,11%	0,07	63,99	64,17	63,35	64,42	1.512M	41.795
02/05/2024	1,00%	0,63	63,92	63,70	63,22	64,25	1.140M	38.474
30/04/2024	-0,95%	-0,61	63,29	63,50	62,93	63,74	986M	42.427
29/04/2024	1,85%	1,16	63,90	62,88	62,80	63,95	1.175M	34.636
26/04/2024	0,84%	0,52	62,74	62,60	62,35	63,16	975M	28.628
25/04/2024	-2,11%	-1,34	62,22	62,68	61,91	63,04	1.695M	49.895
24/04/2024	1,24%	0,78	63,56	63,56	63,15	64,09	1.602M	51.966
23/04/2024	-0,87%	-0,55	62,78	62,66	62,01	63,09	1.451M	42.796
22/04/2024	-0,05%	-0,03	63,33	63,03	62,30	63,58	1.714M	49.385
19/04/2024	1,64%	1,02	63,36	62,24	62,09	63,55	2.067M	46.338
18/04/2024	0,37%	0,23	62,34	62,69	61,91	62,72	1.243M	46.998
17/04/2024	1,09%	0,67	62,11	63,04	61,96	63,47	2.145M	70.133
16/04/2024	-0,89%	-0,55	61,44	61,13	60,70	61,60	1.837M	66.282
15/04/2024	0,58%	0,36	61,99	62,30	61,96	62,85	1.781M	56.832
12/04/2024	-0,37%	-0,23	61,63	62,80	61,41	63,38	1.606M	58.055
11/04/2024	0,42%	0,26	61,86	61,79	61,33	62,11	1.009M	32.365
10/04/2024	-1,52%	-0,95	61,60	62,33	61,43	62,45	1.310M	44.523
09/04/2024	-0,67%	-0,42	62,55	63,63	62,01	63,87	2.322M	64.200
08/04/2024	5,46%	3,26	62,97	61,10	60,80	63,13	2.507M	13.555
05/04/2024	-1,09%	-0,66	59,71	60,28	59,61	60,48	920M	39.588
04/04/2024	-1,11%	-0,68	60,37	60,90	60,17	61,29	1.396M	55.792
03/04/2024	-1,44%	-0,89	61,05	61,37	60,55	61,64	1.360M	48.421
02/04/2024	1,18%	0,72	61,94	61,37	61,30	62,47	1.400M	48.541
01/04/2024	0,64%	0,39	61,22	61,60	61,00	61,90	1.026M	36.802
28/03/2024	0,38%	0,23	60,83	60,62	60,07	61,09	1.118M	33.077
27/03/2024	0,92%	0,55	60,60	59,80	59,69	60,67	1.446M	30.061
26/03/2024	-1,27%	-0,77	60,05	60,31	59,59	60,52	1.629M	42.670
25/03/2024	-0,21%	-0,13	60,82	61,02	60,65	61,32	638M	23.692
22/03/2024	-1,15%	-0,71	60,95	61,50	60,93	61,56	676M	21.693
21/03/2024	-0,24%	-0,15	61,66	62,43	61,59	62,63	1.142M	35.088
20/03/2024	0,67%	0,41	61,81	61,41	60,92	61,82	1.118M	36.660
19/03/2024	0,82%	0,50	61,40	61,73	61,30	62,05	1.041M	37.251
18/03/2024	1,91%	1,14	60,90	60,49	60,01	61,00	1.297M	41.712
15/03/2024	-1,14%	-0,69	59,76	60,10	59,36	60,24	3.402M	58.762
14/03/2024	-1,27%	-0,78	60,45	61,10	60,17	61,14	1.820M	60.041
13/03/2024	0,64%	0,39	61,23	60,60	60,29	61,39	1.995M	66.352
12/03/2024	-4,88%	-3,12	60,84	62,36	60,66	62,57	2.743M	83.139
11/03/2024	-3,11%	-2,05	63,96	64,78	63,72	64,78	3.757M	1.862
08/03/2024	-0,77%	-0,51	66,01	66,20	65,90	66,98	1.535M	47.769
07/03/2024	-0,34%	-0,23	66,52	67,46	66,46	67,66	1.276M	36.341
06/03/2024	1,37%	0,90	66,75	66,22	66,17	67,08	2.236M	51.179
05/03/2024	-1,32%	-0,88	65,85	66,00	65,60	66,29	1.611M	59.316
04/03/2024	-0,22%	-0,15	66,73	66,95	66,39	67,20	877M	35.431
01/03/2024	-0,16%	-0,11	66,88	66,89	66,37	67,06	1.494M	48.056
29/02/2024	0,37%	0,25	66,99	66,55	66,49	67,48	1.388M	37.167
28/02/2024	-1,10%	-0,74	66,74	66,80	66,33	67,22	1.357M	42.920
27/02/2024	2,63%	1,73	67,48	66,50	66,36	67,67	1.889M	57.318
26/02/2024	-2,42%	-1,63	65,75	66,54	65,45	66,55	2.228M	57.448
23/02/2024	0,24%	0,16	67,38	68,25	67,24	69,07	2.867M	69.103
22/02/2024	1,07%	0,71	67,22	66,84	66,80	67,80	2.415M	52.996
21/02/2024	0,76%	0,50	66,51	65,62	65,60	66,63	1.351M	39.997
20/02/2024	-2,19%	-1,48	66,01	66,15	65,19	66,36	2.920M	77.087
19/02/2024	-0,28%	-0,19	67,49	67,04	66,64	67,59	845M	25.565
16/02/2024	3,31%	2,17	67,68	66,49	66,34	68,32	2.750M	62.651
15/02/2024	-0,32%	-0,21	65,51	65,50	65,04	65,87	1.137M	45.583
14/02/2024	-0,30%	-0,20	65,72	65,99	65,51	66,14	822M	37.869
09/02/2024	-0,44%	-0,29	65,92	66,10	65,38	66,59	1.221M	38.120
08/02/2024	-0,88%	-0,59	66,21	67,49	65,97	67,49	1.715M	45.883
07/02/2024	0,19%	0,13	66,80	66,82	66,50	67,06	1.327M	40.101
06/02/2024	1,77%	1,16	66,67	66,07	65,78	66,91	1.830M	46.707
05/02/2024	-0,86%	-0,57	65,51	65,90	65,35	66,20	1.581M	49.715
02/02/2024	-2,03%	-1,37	66,08	67,26	65,91	67,27	2.162M	63.037
01/02/2024	-0,46%	-0,31	67,45	67,87	67,15	68,27	1.421M	46.917
31/01/2024	-1,48%	-1,02	67,76	68,10	67,76	68,58	2.370M	58.061
30/01/2024	-0,56%	-0,39	68,78	69,40	67,89	69,60	2.362M	61.336
29/01/2024	-0,47%	-0,33	69,17	69,49	68,23	69,49	1.092M	36.003
26/01/2024	1,67%	1,14	69,50	67,90	67,50	69,81	1.893M	55.520
25/01/2024	-2,20%	-1,54	68,36	70,00	67,36	70,41	3.279M	76.987
24/01/2024	1,01%	0,70	69,90	70,30	69,75	70,83	2.597M	58.652
23/01/2024	2,06%	1,40	69,20	68,95	68,45	69,77	2.348M	60.032
22/01/2024	-0,44%	-0,30	67,80	67,50	67,11	67,98	1.579M	46.044
19/01/2024	-1,30%	-0,90	68,10	69,50	68,05	69,51	4.112M	64.822
18/01/2024	-0,65%	-0,45	69,00	70,20	69,00	70,40	2.118M	54.151
17/01/2024	-1,66%	-1,17	69,45	70,27	69,00	70,46	2.999M	74.223
16/01/2024	-	-	70,62	71,60	70,26	71,79	1.600M	51.554

Date,Open,High,Low,Close,Volume
26-Jul-24,61.45,61.74,61.01,61.47,4469525368
25-Jul-24,60.50,61.19,60.26,60.57,1090289250
24-Jul-24,60.26,60.75,60.21,60.60,1077533407
23-Jul-24,60.60,60.60,60.00,60.23,1356026395
22-Jul-24,61.12,61.27,60.73,61.05,798334469
19-Jul-24,61.20,61.38,60.44,61.12,1253279447
18-Jul-24,61.70,61.91,61.06,61.17,1266549400
17-Jul-24,61.88,62.02,61.58,61.75,1429368194
16-Jul-24,62.29,62.34,61.37,62.33,1384192299
15-Jul-24,62.80,63.18,62.42,62.99,640847566
12-Jul-24,62.07,62.92,61.96,62.92,822356531
11-Jul-24,62.42,62.69,61.84,62.01,833903832
10-Jul-24,62.67,62.75,61.84,62.17,1081312626
09-Jul-24,62.97,63.23,62.71,63.02,616767049
08-Jul-24,63.08,63.24,62.67,63.10,1174340381
05-Jul-24,63.30,63.85,63.19,63.60,835047510
04-Jul-24,64.64,64.70,63.83,63.86,511151408
03-Jul-24,63.46,64.84,63.45,64.18,1923266487
02-Jul-24,63.08,63.34,62.46,62.93,1529660752
01-Jul-24,62.71,63.33,62.60,63.14,1276072673
28-Jun-24,61.68,62.55,61.64,62.22,1396168141
27-Jun-24,61.45,61.56,60.86,61.56,842722481
26-Jun-24,61.07,61.58,60.91,61.40,1047518837
25-Jun-24,60.99,61.04,60.28,60.65,846065105
24-Jun-24,60.47,61.08,60.40,60.90,831795096
21-Jun-24,61.03,61.36,60.74,60.83,2384256927
20-Jun-24,61.05,61.62,60.82,61.40,1195740471
19-Jun-24,60.51,61.08,60.37,60.85,530865941
18-Jun-24,60.35,60.88,60.22,60.66,742369147
17-Jun-24,60.04,60.45,59.84,60.38,840743254
14-Jun-24,60.85,60.88,60.26,60.62,744150039
13-Jun-24,60.32,61.05,60.22,60.83,832200731
12-Jun-24,61.16,61.45,59.91,60.14,1327408064
11-Jun-24,60.40,61.04,59.71,60.98,1484588176
10-Jun-24,60.60,61.31,60.40,61.07,898196621
07-Jun-24,60.69,60.87,60.27,60.41,896325627
06-Jun-24,60.77,61.33,60.36,61.21,1090766392
05-Jun-24,61.10,61.18,60.31,60.37,1091571754
04-Jun-24,61.39,61.40,60.70,61.24,1212778118
03-Jun-24,62.84,62.85,61.69,61.87,1169141265
31-May-24,62.89,63.45,62.79,63.20,1476431403
29-May-24,63.44,63.73,62.97,63.24,1044226361
28-May-24,65.28,65.29,63.35,63.89,1421520232
27-May-24,64.91,65.30,64.71,65.30,333046274
24-May-24,65.00,65.66,64.90,65.08,764693336
23-May-24,65.22,65.40,64.58,65.05,1068828413
22-May-24,66.00,66.35,65.08,65.44,1143832199
21-May-24,66.75,67.10,65.90,65.96,1530123408
20-May-24,66.14,66.60,65.72,66.15,1470276520
17-May-24,65.25,66.35,65.17,66.18,2130274977
16-May-24,64.98,65.18,64.41,64.91,1081145118
15-May-24,64.45,64.64,63.46,64.44,1364378069
14-May-24,64.47,64.75,64.02,64.63,857188757
13-May-24,64.70,65.05,64.39,64.67,938784568
10-May-24,64.75,64.95,64.16,64.29,882420870
09-May-24,63.90,64.93,63.78,64.51,1269565171
08-May-24,63.65,64.23,63.59,63.99,1166858898
07-May-24,64.75,65.18,64.30,64.58,1381049791
06-May-24,64.22,64.70,63.95,64.18,862672033
03-May-24,64.17,64.42,63.35,63.99,1511621103
02-May-24,63.70,64.25,63.22,63.92,1139704151
30-Apr-24,63.50,63.74,62.93,63.29,986441159
29-Apr-24,62.88,63.95,62.80,63.90,1174541255
26-Apr-24,62.60,63.16,62.35,62.74,975222977
25-Apr-24,62.68,63.04,61.91,62.22,1694922098
24-Apr-24,63.56,64.09,63.15,63.56,1601737092
23-Apr-24,62.66,63.09,62.01,62.78,1450723282
22-Apr-24,63.03,63.58,62.30,63.33,1713772280
19-Apr-24,62.24,63.55,62.09,63.36,2067140450
18-Apr-24,62.69,62.72,61.91,62.34,1242654155
17-Apr-24,63.04,63.47,61.96,62.11,2145092279
16-Apr-24,61.13,61.60,60.70,61.44,1837390084
15-Apr-24,62.30,62.85,61.96,61.99,1780866804
12-Apr-24,62.80,63.38,61.41,61.63,1605679752
11-Apr-24,61.79,62.11,61.33,61.86,1009369301
10-Apr-24,62.33,62.45,61.43,61.60,1309620981
09-Apr-24,63.63,63.87,62.01,62.55,2322150044
08-Apr-24,61.10,63.13,60.80,62.97,2506688067
05-Apr-24,60.28,60.48,59.61,59.71,920283692
04-Apr-24,60.90,61.29,60.17,60.37,1395922970
03-Apr-24,61.37,61.64,60.55,61.05,1359908941
02-Apr-24,61.37,62.47,61.30,61.94,1399771954
01-Apr-24,61.60,61.90,61.00,61.22,1026216067
28-Mar-24,60.62,61.09,60.07,60.83,1118307532
27-Mar-24,59.80,60.67,59.69,60.60,1445656946
26-Mar-24,60.31,60.52,59.59,60.05,1628939864
25-Mar-24,61.02,61.32,60.65,60.82,637990100
22-Mar-24,61.50,61.56,60.93,60.95,675868422
21-Mar-24,62.43,62.63,61.59,61.66,1142181691
20-Mar-24,61.41,61.82,60.92,61.81,1118482302
19-Mar-24,61.73,62.05,61.30,61.40,1040639917
18-Mar-24,60.49,61.00,60.01,60.90,1296729001
15-Mar-24,60.10,60.24,59.36,59.76,3402214160
14-Mar-24,61.10,61.14,60.17,60.45,1820218934
13-Mar-24,60.60,61.39,60.29,61.23,1994962942
12-Mar-24,62.36,62.57,60.66,60.84,2743373962
11-Mar-24,64.78,64.78,63.72,63.96,3757239356
08-Mar-24,66.20,66.98,65.90,66.01,1535010147
07-Mar-24,67.46,67.66,66.46,66.52,1276144773
06-Mar-24,66.22,67.08,66.17,66.75,2236433605
05-Mar-24,66.00,66.29,65.60,65.85,1610695139
04-Mar-24,66.95,67.20,66.39,66.73,876755066
01-Mar-24,66.89,67.06,66.37,66.88,1493857558
29-Feb-24,66.55,67.48,66.49,66.99,1388358130
28-Feb-24,66.80,67.22,66.33,66.74,1356596846
27-Feb-24,66.50,67.67,66.36,67.48,1888989242
26-Feb-24,66.54,66.55,65.45,65.75,2227971978
23-Feb-24,68.25,69.07,67.24,67.38,2866581940
22-Feb-24,66.84,67.80,66.80,67.22,2414639238
21-Feb-24,65.62,66.63,65.60,66.51,1350690609
20-Feb-24,66.15,66.36,65.19,66.01,2920133027
19-Feb-24,67.04,67.59,66.64,67.49,844661338
16-Feb-24,66.49,68.32,66.34,67.68,2750176295
15-Feb-24,65.50,65.87,65.04,65.51,1137006715
14-Feb-24,65.99,66.14,65.51,65.72,822029380
09-Feb-24,66.10,66.59,65.38,65.92,1220855399
08-Feb-24,67.49,67.49,65.97,66.21,1714899832
07-Feb-24,66.82,67.06,66.50,66.80,1326634128
06-Feb-24,66.07,66.91,65.78,66.67,1830242102
05-Feb-24,65.90,66.20,65.35,65.51,1580973087
02-Feb-24,67.26,67.27,65.91,66.08,2161996423
01-Feb-24,67.87,68.27,67.15,67.45,1421358061
31-Jan-24,68.10,68.58,67.76,67.76,2370173328
30-Jan-24,69.40,69.60,67.89,68.78,2362195542
29-Jan-24,69.49,69.49,68.23,69.17,1091516599
26-Jan-24,67.90,69.81,67.50,69.50,1893152356
25-Jan-24,70.00,70.41,67.36,68.36,3278740166
24-Jan-24,70.30,70.83,69.75,69.90,2596947973
23-Jan-24,68.95,69.77,68.45,69.20,2347979030
22-Jan-24,67.50,67.98,67.11,67.80,1579189550
19-Jan-24,69.50,69.51,68.05,68.10,4111996885
18-Jan-24,70.20,70.40,69.00,69.00,2117557327
17-Jan-24,70.27,70.46,69.00,69.45,2998807079
16-Jan-24,71.60,71.79,70.26,70.62,1600149841

*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