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
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	-1,30%	-0,93	70,62	71,60	70,26	71,79	1.600M	51.554
15/01/2024	-0,20%	-0,14	71,55	71,22	70,70	71,70	907M	32.988
12/01/2024	-1,27%	-0,92	71,69	72,20	71,64	72,70	1.177M	37.444
11/01/2024	0,53%	0,38	72,61	72,45	71,85	72,91	1.469M	45.869
10/01/2024	-1,50%	-1,10	72,23	72,79	71,95	72,79	1.543M	48.632
09/01/2024	-1,27%	-0,94	73,33	74,10	73,15	74,16	1.120M	36.539
08/01/2024	-0,51%	-0,38	74,27	73,94	73,51	74,56	1.703M	42.115
05/01/2024	-1,28%	-0,97	74,65	75,03	74,12	75,05	1.572M	39.316
04/01/2024	-1,34%	-1,03	75,62	76,43	75,36	76,64	1.420M	34.765
03/01/2024	-0,52%	-0,40	76,65	76,71	75,85	76,90	1.937M	45.053
02/01/2024	-0,19%	-0,15	77,05	77,60	76,59	78,18	1.395M	34.570
28/12/2023	-0,26%	-0,20	77,20	77,00	76,75	77,46	1.278M	20.092
27/12/2023	0,97%	0,74	77,40	76,85	76,85	77,55	1.068M	28.574
26/12/2023	0,35%	0,27	76,66	77,16	76,66	77,45	937M	28.488
22/12/2023	-0,75%	-0,58	76,39	77,13	76,29	78,20	2.022M	49.671
21/12/2023	3,33%	2,48	76,97	75,45	75,32	77,05	1.854M	49.830
20/12/2023	-0,32%	-0,24	74,49	74,73	74,49	75,41	1.061M	35.708
19/12/2023	0,70%	0,52	74,73	74,70	74,37	75,09	1.627M	79.886
18/12/2023	0,47%	0,35	74,21	74,06	73,71	74,93	1.216M	43.181
15/12/2023	0,63%	0,46	73,86	74,06	73,51	74,30	1.709M	34.398
14/12/2023	0,55%	0,40	73,40	74,00	73,36	74,26	2.169M	64.399
13/12/2023	0,01%	0,01	73,00	72,50	72,31	73,32	1.841M	50.225
12/12/2023	0,18%	0,13	72,99	73,60	72,60	73,85	806M	33.223
11/12/2023	0,08%	0,06	72,86	72,08	71,76	73,24	1.122M	34.802
08/12/2023	0,28%	0,20	72,80	73,10	72,33	73,26	1.171M	31.087
07/12/2023	0,32%	0,23	72,60	72,69	72,42	73,08	1.275M	32.736
06/12/2023	-0,66%	-0,48	72,37	73,50	72,12	73,92	1.496M	42.642
05/12/2023	-0,92%	-0,68	72,85	73,23	72,53	73,37	1.835M	47.515
04/12/2023	-2,25%	-1,69	73,53	74,24	73,04	74,50	1.649M	63.629
01/12/2023	1,86%	1,37	75,22	74,73	74,42	75,48	1.876M	49.185
30/11/2023	0,54%	0,40	73,85	74,01	73,72	74,44	2.196M	48.072
29/11/2023	-0,03%	-0,02	73,45	73,80	72,71	74,00	1.161M	34.621
28/11/2023	0,22%	0,16	73,47	72,28	72,16	73,77	1.610M	45.775
27/11/2023	-0,60%	-0,44	73,31	73,44	72,90	73,86	1.268M	41.273
24/11/2023	-0,85%	-0,63	73,75	74,50	73,40	74,50	1.231M	42.244
23/11/2023	-0,63%	-0,47	74,38	74,37	74,08	74,62	764M	24.870
22/11/2023	-3,92%	-3,05	74,85	75,85	74,21	76,07	2.528M	72.129
21/11/2023	2,42%	1,84	77,90	77,29	76,85	78,55	3.529M	5.071
20/11/2023	2,45%	1,82	76,06	75,80	75,43	76,65	2.194M	66.745
17/11/2023	0,19%	0,14	74,24	74,23	74,10	74,65	1.785M	48.405
16/11/2023	0,67%	0,49	74,10	73,10	73,01	74,34	2.304M	74.871
14/11/2023	3,10%	2,21	73,61	72,02	71,90	74,30	3.839M	18.852
13/11/2023	-0,21%	-0,15	71,40	72,00	70,93	72,49	1.029M	37.238
10/11/2023	1,53%	1,08	71,55	71,40	70,90	71,73	1.585M	56.402
09/11/2023	0,48%	0,34	70,47	70,50	70,22	71,14	1.169M	37.232
08/11/2023	0,07%	0,05	70,13	70,12	69,82	70,86	1.479M	47.126
07/11/2023	-1,99%	-1,42	70,08	70,83	69,24	71,10	2.603M	78.694
06/11/2023	0,42%	0,30	71,50	71,20	71,20	71,80	1.367M	52.581
03/11/2023	1,25%	0,88	71,20	71,25	70,93	71,61	2.039M	72.069
01/11/2023	1,91%	1,32	70,32	69,26	69,25	70,70	2.217M	79.989
31/10/2023	1,20%	0,82	69,00	67,77	67,57	69,24	1.443M	54.863
30/10/2023	0,90%	0,61	68,18	68,40	68,04	68,89	1.823M	61.981
27/10/2023	3,48%	2,27	67,57	65,47	64,71	67,76	3.212M	90.122
26/10/2023	2,14%	1,37	65,30	63,80	63,61	65,37	2.003M	42.931
25/10/2023	-0,09%	-0,06	63,93	64,70	63,75	65,18	1.681M	52.648
24/10/2023	2,29%	1,43	63,99	64,00	63,57	64,27	1.393M	40.870
23/10/2023	-0,19%	-0,12	62,56	62,39	62,11	62,93	1.101M	44.857
20/10/2023	-2,70%	-1,74	62,68	63,32	62,00	63,47	3.634M	86.983
19/10/2023	-1,44%	-0,94	64,42	65,30	64,42	65,65	1.484M	56.889
18/10/2023	-3,67%	-2,49	65,36	67,24	65,33	67,30	2.299M	73.220
17/10/2023	0,82%	0,55	67,85	67,00	66,59	68,05	1.622M	55.141
16/10/2023	1,07%	0,71	67,30	67,40	67,18	67,75	884M	37.361
13/10/2023	-1,14%	-0,77	66,59	67,20	66,46	67,30	1.089M	41.973
11/10/2023	0,87%	0,58	67,36	66,81	66,69	67,43	917M	33.524
10/10/2023	-	-	66,78	67,06	66,70	67,47	1.223M	38.583

Date,Open,High,Low,Close,Volume
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
15-Jan-24,71.22,71.70,70.70,71.55,907420487
12-Jan-24,72.20,72.70,71.64,71.69,1176916809
11-Jan-24,72.45,72.91,71.85,72.61,1469491697
10-Jan-24,72.79,72.79,71.95,72.23,1543217220
09-Jan-24,74.10,74.16,73.15,73.33,1119864010
08-Jan-24,73.94,74.56,73.51,74.27,1702986329
05-Jan-24,75.03,75.05,74.12,74.65,1572477216
04-Jan-24,76.43,76.64,75.36,75.62,1419514324
03-Jan-24,76.71,76.90,75.85,76.65,1937293376
02-Jan-24,77.60,78.18,76.59,77.05,1394969815
28-Dec-23,77.00,77.46,76.75,77.20,1277962001
27-Dec-23,76.85,77.55,76.85,77.40,1067998831
26-Dec-23,77.16,77.45,76.66,76.66,936596691
22-Dec-23,77.13,78.20,76.29,76.39,2022384077
21-Dec-23,75.45,77.05,75.32,76.97,1853614455
20-Dec-23,74.73,75.41,74.49,74.49,1061180870
19-Dec-23,74.70,75.09,74.37,74.73,1627361249
18-Dec-23,74.06,74.93,73.71,74.21,1215868505
15-Dec-23,74.06,74.30,73.51,73.86,1708637436
14-Dec-23,74.00,74.26,73.36,73.40,2169405422
13-Dec-23,72.50,73.32,72.31,73.00,1841484330
12-Dec-23,73.60,73.85,72.60,72.99,805617270
11-Dec-23,72.08,73.24,71.76,72.86,1121729970
08-Dec-23,73.10,73.26,72.33,72.80,1170939793
07-Dec-23,72.69,73.08,72.42,72.60,1274950757
06-Dec-23,73.50,73.92,72.12,72.37,1495868359
05-Dec-23,73.23,73.37,72.53,72.85,1835276706
04-Dec-23,74.24,74.50,73.04,73.53,1648851695
01-Dec-23,74.73,75.48,74.42,75.22,1876236608
30-Nov-23,74.01,74.44,73.72,73.85,2196435049
29-Nov-23,73.80,74.00,72.71,73.45,1161013626
28-Nov-23,72.28,73.77,72.16,73.47,1609724665
27-Nov-23,73.44,73.86,72.90,73.31,1267978552
24-Nov-23,74.50,74.50,73.40,73.75,1231063251
23-Nov-23,74.37,74.62,74.08,74.38,763985482
22-Nov-23,75.85,76.07,74.21,74.85,2528247383
21-Nov-23,77.29,78.55,76.85,77.90,3528892539
20-Nov-23,75.80,76.65,75.43,76.06,2193775575
17-Nov-23,74.23,74.65,74.10,74.24,1784705263
16-Nov-23,73.10,74.34,73.01,74.10,2303803084
14-Nov-23,72.02,74.30,71.90,73.61,3839284270
13-Nov-23,72.00,72.49,70.93,71.40,1029464543
10-Nov-23,71.40,71.73,70.90,71.55,1585050950
09-Nov-23,70.50,71.14,70.22,70.47,1168662319
08-Nov-23,70.12,70.86,69.82,70.13,1478769309
07-Nov-23,70.83,71.10,69.24,70.08,2603130043
06-Nov-23,71.20,71.80,71.20,71.50,1367378514
03-Nov-23,71.25,71.61,70.93,71.20,2039116579
01-Nov-23,69.26,70.70,69.25,70.32,2216850041
31-Oct-23,67.77,69.24,67.57,69.00,1443228324
30-Oct-23,68.40,68.89,68.04,68.18,1823373399
27-Oct-23,65.47,67.76,64.71,67.57,3212406140
26-Oct-23,63.80,65.37,63.61,65.30,2003158877
25-Oct-23,64.70,65.18,63.75,63.93,1680507534
24-Oct-23,64.00,64.27,63.57,63.99,1392595270
23-Oct-23,62.39,62.93,62.11,62.56,1101220071
20-Oct-23,63.32,63.47,62.00,62.68,3633726173
19-Oct-23,65.30,65.65,64.42,64.42,1484311318
18-Oct-23,67.24,67.30,65.33,65.36,2299442709
17-Oct-23,67.00,68.05,66.59,67.85,1622346818
16-Oct-23,67.40,67.75,67.18,67.30,884343357
13-Oct-23,67.20,67.30,66.46,66.59,1089212629
11-Oct-23,66.81,67.43,66.69,67.36,916635622
10-Oct-23,67.06,67.47,66.70,66.78,1223336820

*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