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 |
| 17/12/2018 | 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 |
| 14/11/2018 | -1,97% | -1,11 | 55,16 | 55,21 | 54,25 | 55,67 | 1.557M | 44.010 |
| 13/11/2018 | 2,59% | 1,42 | 56,27 | 54,90 | 54,35 | 56,27 | 1.040M | 32.430 |
| 12/11/2018 | 0,37% | 0,20 | 54,85 | 55,10 | 54,40 | 55,45 | 878M | 31.887 |
| 09/11/2018 | -4,16% | -2,37 | 54,65 | 56,50 | 54,13 | 57,00 | 1.617M | 48.644 |
| 08/11/2018 | -0,99% | -0,57 | 57,02 | 57,78 | 57,02 | 58,77 | 970M | 32.316 |
| 07/11/2018 | 0,63% | 0,36 | 57,59 | 57,79 | 57,40 | 58,15 | 750M | 30.473 |
| 06/11/2018 | -0,52% | -0,30 | 57,23 | 57,00 | 56,56 | 57,85 | 644M | 28.032 |
| 05/11/2018 | 0,05% | 0,03 | 57,53 | 57,61 | 57,04 | 58,00 | 891M | 44.426 |
| 01/11/2018 | 1,39% | 0,79 | 57,50 | 56,75 | 55,52 | 58,26 | 1.170M | 34.956 |
| 31/10/2018 | 5,27% | 2,84 | 56,71 | 54,35 | 54,27 | 56,71 | 1.492M | 47.391 |
| 30/10/2018 | 1,45% | 0,77 | 53,87 | 53,60 | 52,96 | 54,85 | 1.285M | 48.504 |
| 29/10/2018 | -4,50% | -2,50 | 53,10 | 56,50 | 52,60 | 56,50 | 1.418M | 55.469 |
| 26/10/2018 | 1,81% | 0,99 | 55,60 | 54,90 | 53,51 | 55,89 | 1.458M | 49.034 |
| 25/10/2018 | 0,33% | 0,18 | 54,61 | 55,97 | 53,80 | 56,04 | 1.615M | 54.577 |
| 24/10/2018 | -4,09% | -2,32 | 54,43 | 57,40 | 54,43 | 57,59 | 1.004M | 32.225 |
| 23/10/2018 | -2,78% | -1,62 | 56,75 | 57,31 | 56,00 | 57,55 | 1.175M | 40.794 |
| 22/10/2018 | 3,25% | 1,84 | 58,37 | 57,70 | 57,03 | 58,42 | 815M | 24.392 |
| 19/10/2018 | 0,05% | 0,03 | 56,53 | 57,10 | 56,36 | 57,53 | 763M | 21.057 |
| 18/10/2018 | -3,91% | -2,30 | 56,50 | 58,85 | 56,32 | 58,85 | 985M | 34.269 |
| 17/10/2018 | 1,91% | 1,10 | 58,80 | 58,34 | 57,75 | 58,92 | 1.276M | 39.521 |
| 16/10/2018 | 0,05% | 0,03 | 57,70 | 57,94 | 57,25 | 58,85 | 917M | 39.137 |
| 15/10/2018 | 2,11% | 1,19 | 57,67 | 56,95 | 56,84 | 58,45 | 941M | 37.723 |
| 11/10/2018 | 1,06% | 0,59 | 56,48 | 56,44 | 55,62 | 57,16 | 904M | 35.605 |
| 10/10/2018 | -3,07% | -1,77 | 55,89 | 57,38 | 55,89 | 58,14 | 803M | 27.134 |
| 09/10/2018 | 1,07% | 0,61 | 57,66 | 57,40 | 56,72 | 58,32 | 1.027M | 35.782 |
| 08/10/2018 | -0,77% | -0,44 | 57,05 | 57,00 | 55,26 | 57,57 | 1.498M | 66.775 |
| 05/10/2018 | -2,23% | -1,31 | 57,49 | 57,85 | 57,23 | 58,31 | 1.165M | 38.454 |
| 04/10/2018 | -1,92% | -1,15 | 58,80 | 59,99 | 58,67 | 60,34 | 854M | 27.815 |
| 03/10/2018 | -2,04% | -1,25 | 59,95 | 62,01 | 59,32 | 62,19 | 1.619M | 51.789 |
| 02/10/2018 | 1,32% | 0,80 | 61,20 | 60,87 | 60,48 | 61,74 | 1.257M | 40.912 |
| 01/10/2018 | 0,97% | 0,58 | 60,40 | 59,68 | 59,08 | 60,57 | 537M | 17.324 |
| 28/09/2018 | 0,57% | 0,34 | 59,82 | 58,85 | 58,85 | 60,29 | 881M | 30.058 |
| 27/09/2018 | -0,88% | -0,53 | 59,48 | 60,22 | 58,61 | 60,75 | 1.225M | 39.844 |
| 26/09/2018 | -3,52% | -2,19 | 60,01 | 62,20 | 59,75 | 62,42 | 1.494M | 51.872 |
| 25/09/2018 | 3,32% | 2,00 | 62,20 | 60,00 | 59,86 | 62,22 | 1.036M | 27.608 |
| 24/09/2018 | -1,33% | -0,81 | 60,20 | 60,85 | 60,15 | 61,25 | 545M | 19.696 |
| 21/09/2018 | 2,85% | 1,69 | 61,01 | 59,89 | 59,60 | 61,01 | 1.397M | 29.319 |
| 20/09/2018 | 1,26% | 0,74 | 59,32 | 59,21 | 58,43 | 59,61 | 665M | 18.308 |
| 19/09/2018 | 2,16% | 1,24 | 58,58 | 57,61 | 57,53 | 58,94 | 728M | 26.842 |
| 18/09/2018 | 4,18% | 2,30 | 57,34 | 55,63 | 55,51 | 57,47 | 1.167M | 33.097 |
| 17/09/2018 | -0,29% | -0,16 | 55,04 | 55,30 | 54,79 | 55,57 | 667M | 21.388 |
| 14/09/2018 | 2,64% | 1,42 | 55,20 | 54,10 | 54,05 | 55,23 | 934M | 32.388 |
| 13/09/2018 | 0,62% | 0,33 | 53,78 | 53,70 | 53,52 | 54,43 | 775M | 28.718 |
| 12/09/2018 | 1,64% | 0,86 | 53,45 | 53,00 | 52,18 | 53,71 | 754M | 20.783 |
| 11/09/2018 | -1,18% | -0,63 | 52,59 | 52,61 | 52,13 | 52,99 | 544M | 26.534 |
| 10/09/2018 | -0,49% | -0,26 | 53,22 | 53,91 | 52,96 | 54,04 | 499M | 19.922 |
| 06/09/2018 | 2,55% | 1,33 | 53,48 | 52,79 | 52,40 | 53,87 | 666M | 22.332 |
| 05/09/2018 | 0,29% | 0,15 | 52,15 | 52,08 | 51,75 | 52,64 | 371M | 12.250 |
| 04/09/2018 | -3,79% | -2,05 | 52,00 | 53,60 | 52,00 | 53,79 | 554M | 22.692 |
| 03/09/2018 | 0,80% | 0,43 | 54,05 | 53,30 | 53,21 | 54,17 | 235M | 9.281 |
| 31/08/2018 | -1,74% | -0,95 | 53,62 | 54,52 | 53,31 | 54,80 | 807M | 22.524 |
| 30/08/2018 | -1,18% | -0,65 | 54,57 | 55,30 | 54,40 | 55,89 | 796M | 28.811 |
| 29/08/2018 | -0,77% | -0,43 | 55,22 | 55,25 | 55,14 | 56,16 | 572M | 21.862 |
| 28/08/2018 | -0,04% | -0,02 | 55,65 | 55,93 | 55,07 | 56,41 | 996M | 32.309 |
| 27/08/2018 | 2,81% | 1,52 | 55,67 | 54,17 | 54,17 | 55,67 | 618M | 22.151 |
| 24/08/2018 | 1,50% | 0,80 | 54,15 | 53,60 | 53,55 | 54,46 | 594M | 21.422 |
| 23/08/2018 | 0,09% | 0,05 | 53,35 | 53,10 | 52,65 | 53,52 | 651M | 26.199 |
| 22/08/2018 | 3,03% | 1,57 | 53,30 | 51,65 | 51,63 | 53,30 | 690M | 26.753 |
| 21/08/2018 | 0,56% | 0,29 | 51,73 | 51,16 | 51,02 | 52,10 | 692M | 26.556 |
| 20/08/2018 | 1,26% | 0,64 | 51,44 | 51,10 | 51,04 | 51,77 | 761M | 24.307 |
| 17/08/2018 | 2,17% | 1,08 | 50,80 | 49,53 | 49,23 | 51,19 | 874M | 39.395 |
| 16/08/2018 | -1,37% | -0,69 | 49,72 | 50,90 | 49,63 | 51,03 | 1.010M | 36.694 |
| 15/08/2018 | -4,45% | -2,35 | 50,41 | 51,60 | 50,35 | 51,98 | 1.357M | 46.118 |
| 14/08/2018 | 0,92% | 0,48 | 52,76 | 52,10 | 51,77 | 52,91 | 916M | 30.122 |
| 13/08/2018 | 1,10% | 0,57 | 52,28 | 52,07 | 51,74 | 52,69 | 769M | 27.299 |
| 10/08/2018 | -0,25% | -0,13 | 51,71 | 51,41 | 50,72 | 51,91 | 751M | 32.798 |
| 09/08/2018 | -1,07% | -0,56 | 51,84 | 52,50 | 51,73 | 53,04 | 666M | 27.704 |
| 08/08/2018 | -0,66% | -0,35 | 52,40 | 53,30 | 52,26 | 53,33 | 690M | 33.076 |
| 07/08/2018 | 0,67% | 0,35 | 52,75 | 53,39 | 52,63 | 53,65 | 1.014M | 41.592 |
| 06/08/2018 | -0,29% | -0,15 | 52,40 | 52,10 | 52,00 | 52,91 | 626M | 21.885 |
| 03/08/2018 | -0,55% | -0,29 | 52,55 | 52,31 | 51,33 | 52,94 | 820M | 24.292 |
| 02/08/2018 | -0,41% | -0,22 | 52,84 | 52,09 | 51,50 | 53,09 | 1.035M | 32.869 |
| 01/08/2018 | -3,25% | -1,78 | 53,06 | 53,40 | 53,02 | 53,77 | 1.966M | 26.602 |
| 31/07/2018 | 0,94% | 0,51 | 54,84 | 54,20 | 54,05 | 54,98 | 870M | 30.113 |
| 30/07/2018 | 1,65% | 0,88 | 54,33 | 53,70 | 53,56 | 54,35 | 839M | 26.592 |
| 27/07/2018 | 1,27% | 0,67 | 53,45 | 53,48 | 53,25 | 53,67 | 1.152M | 25.140 |
| 26/07/2018 | 1,99% | 1,03 | 52,78 | 52,47 | 52,40 | 53,18 | 2.874M | 36.841 |
| 25/07/2018 | 0,86% | 0,44 | 51,75 | 51,46 | 50,74 | 51,75 | 783M | 28.945 |
| 24/07/2018 | 3,45% | 1,71 | 51,31 | 51,92 | 51,31 | 52,39 | 1.083M | 34.725 |
| 23/07/2018 | 1,81% | 0,88 | 49,60 | 49,08 | 48,53 | 50,13 | 423M | 17.328 |
Date,Open,High,Low,Close,Volume
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-18,55.21,55.67,54.25,55.16,1557232906
13-Nov-18,54.90,56.27,54.35,56.27,1040026420
12-Nov-18,55.10,55.45,54.40,54.85,877744767
09-Nov-18,56.50,57.00,54.13,54.65,1616616496
08-Nov-18,57.78,58.77,57.02,57.02,970187523
07-Nov-18,57.79,58.15,57.40,57.59,750009868
06-Nov-18,57.00,57.85,56.56,57.23,644123081
05-Nov-18,57.61,58.00,57.04,57.53,891378095
01-Nov-18,56.75,58.26,55.52,57.50,1169969749
31-Oct-18,54.35,56.71,54.27,56.71,1491507507
30-Oct-18,53.60,54.85,52.96,53.87,1285139081
29-Oct-18,56.50,56.50,52.60,53.10,1418015974
26-Oct-18,54.90,55.89,53.51,55.60,1457558161
25-Oct-18,55.97,56.04,53.80,54.61,1614926322
24-Oct-18,57.40,57.59,54.43,54.43,1003859041
23-Oct-18,57.31,57.55,56.00,56.75,1175335377
22-Oct-18,57.70,58.42,57.03,58.37,815167688
19-Oct-18,57.10,57.53,56.36,56.53,763372640
18-Oct-18,58.85,58.85,56.32,56.50,985289548
17-Oct-18,58.34,58.92,57.75,58.80,1276411353
16-Oct-18,57.94,58.85,57.25,57.70,916892675
15-Oct-18,56.95,58.45,56.84,57.67,940597719
11-Oct-18,56.44,57.16,55.62,56.48,903782597
10-Oct-18,57.38,58.14,55.89,55.89,802581939
09-Oct-18,57.40,58.32,56.72,57.66,1027429653
08-Oct-18,57.00,57.57,55.26,57.05,1497734921
05-Oct-18,57.85,58.31,57.23,57.49,1165330354
04-Oct-18,59.99,60.34,58.67,58.80,854190057
03-Oct-18,62.01,62.19,59.32,59.95,1618720433
02-Oct-18,60.87,61.74,60.48,61.20,1256758449
01-Oct-18,59.68,60.57,59.08,60.40,537123678
28-Sep-18,58.85,60.29,58.85,59.82,881140541
27-Sep-18,60.22,60.75,58.61,59.48,1224763718
26-Sep-18,62.20,62.42,59.75,60.01,1494423124
25-Sep-18,60.00,62.22,59.86,62.20,1035538070
24-Sep-18,60.85,61.25,60.15,60.20,545346542
21-Sep-18,59.89,61.01,59.60,61.01,1397105561
20-Sep-18,59.21,59.61,58.43,59.32,665113673
19-Sep-18,57.61,58.94,57.53,58.58,728076247
18-Sep-18,55.63,57.47,55.51,57.34,1166958282
17-Sep-18,55.30,55.57,54.79,55.04,667499896
14-Sep-18,54.10,55.23,54.05,55.20,933805050
13-Sep-18,53.70,54.43,53.52,53.78,774619632
12-Sep-18,53.00,53.71,52.18,53.45,754393833
11-Sep-18,52.61,52.99,52.13,52.59,543680849
10-Sep-18,53.91,54.04,52.96,53.22,499422685
06-Sep-18,52.79,53.87,52.40,53.48,665801918
05-Sep-18,52.08,52.64,51.75,52.15,370649139
04-Sep-18,53.60,53.79,52.00,52.00,553773904
03-Sep-18,53.30,54.17,53.21,54.05,235068736
31-Aug-18,54.52,54.80,53.31,53.62,806689474
30-Aug-18,55.30,55.89,54.40,54.57,796095083
29-Aug-18,55.25,56.16,55.14,55.22,572045709
28-Aug-18,55.93,56.41,55.07,55.65,995710633
27-Aug-18,54.17,55.67,54.17,55.67,617634060
24-Aug-18,53.60,54.46,53.55,54.15,593745941
23-Aug-18,53.10,53.52,52.65,53.35,650822550
22-Aug-18,51.65,53.30,51.63,53.30,689865887
21-Aug-18,51.16,52.10,51.02,51.73,692364819
20-Aug-18,51.10,51.77,51.04,51.44,760895269
17-Aug-18,49.53,51.19,49.23,50.80,873786639
16-Aug-18,50.90,51.03,49.63,49.72,1009801446
15-Aug-18,51.60,51.98,50.35,50.41,1356781798
14-Aug-18,52.10,52.91,51.77,52.76,915746006
13-Aug-18,52.07,52.69,51.74,52.28,768898185
10-Aug-18,51.41,51.91,50.72,51.71,750607445
09-Aug-18,52.50,53.04,51.73,51.84,666009827
08-Aug-18,53.30,53.33,52.26,52.40,690154259
07-Aug-18,53.39,53.65,52.63,52.75,1014452529
06-Aug-18,52.10,52.91,52.00,52.40,626207635
03-Aug-18,52.31,52.94,51.33,52.55,819571657
02-Aug-18,52.09,53.09,51.50,52.84,1035431916
01-Aug-18,53.40,53.77,53.02,53.06,1966466362
31-Jul-18,54.20,54.98,54.05,54.84,870319254
30-Jul-18,53.70,54.35,53.56,54.33,838660298
27-Jul-18,53.48,53.67,53.25,53.45,1151652445
26-Jul-18,52.47,53.18,52.40,52.78,2873852821
25-Jul-18,51.46,51.75,50.74,51.75,783387857
24-Jul-18,51.92,52.39,51.31,51.31,1082631439
23-Jul-18,49.08,50.13,48.53,49.60,422852493
20-Jul-18,49.59,49.86,48.63,48.72,422852493
19-Jul-18,50.71,50.75,49.06,49.43,422852493
18-Jul-18,51.15,51.67,50.82,51.45,422852493
17-Jul-18,50.13,51.02,49.70,50.70,422852493
16-Jul-18,50.31,50.60,49.60,50.00,422852493
13-Jul-18,50.60,50.89,49.93,50.31,422852493
12-Jul-18,49.35,50.67,48.96,50.45,422852493
11-Jul-18,48.50,49.10,48.45,48.86,422852493
10-Jul-18,50.70,51.10,49.35,49.53,422852493
06-Jul-18,49.79,50.44,49.39,50.34,422852493
05-Jul-18,48.55,49.77,48.31,49.70,422852493
04-Jul-18,48.17,48.37,47.60,48.03,422852493
03-Jul-18,49.30,49.49,47.96,47.96,422852493
02-Jul-18,48.89,49.19,48.52,48.76,422852493
29-Jun-18,49.70,50.10,49.05,49.59,422852493
28-Jun-18,47.85,49.44,47.50,49.07,422852493
27-Jun-18,48.48,49.28,47.90,48.15,422852493
26-Jun-18,47.50,48.34,46.63,48.34,422852493
25-Jun-18,47.70,47.80,46.26,47.16,422852493
22-Jun-18,48.15,48.47,47.48,48.01,422852493
21-Jun-18,48.51,49.20,47.04,47.21,422852493
20-Jun-18,49.05,49.08,48.07,48.81,422852493
19-Jun-18,47.70,48.75,47.03,48.30,422852493
18-Jun-18,48.62,49.29,47.86,49.21,422852493
15-Jun-18,51.40,51.44,48.70,49.13,422852493
14-Jun-18,51.87,51.89,50.75,51.71,422852493
13-Jun-18,51.98,52.24,50.73,51.55,422852493
12-Jun-18,50.50,52.36,50.16,51.70,422852493
11-Jun-18,51.37,52.00,50.59,50.85,422852493
08-Jun-18,53.99,53.99,50.66,50.89,422852493
07-Jun-18,56.46,56.75,53.07,54.37,422852493
06-Jun-18,54.50,56.23,54.49,56.07,422852493
05-Jun-18,52.50,54.00,52.50,53.73,422852493
*exoneração de responsabilidade