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
20/05/2022	1,77%	1,41	81,26	82,01	80,58	82,46	3.124M	86.743
19/05/2022	2,66%	2,07	79,85	77,78	77,47	80,38	2.387M	68.019
18/05/2022	-2,53%	-2,02	77,78	78,71	77,42	79,25	2.388M	80.295
17/05/2022	-0,42%	-0,34	79,80	81,85	78,86	81,92	2.346M	83.346
16/05/2022	2,99%	2,33	80,14	78,68	78,52	80,64	1.906M	65.040
13/05/2022	-0,12%	-0,09	77,81	78,42	77,80	79,35	2.047M	64.840
12/05/2022	-1,00%	-0,79	77,90	77,05	75,87	77,90	2.140M	72.330
11/05/2022	4,17%	3,15	78,69	77,37	77,12	79,89	2.674M	89.588
10/05/2022	-1,24%	-0,95	75,54	76,27	74,87	76,94	2.415M	86.294
09/05/2022	-4,10%	-3,27	76,49	77,53	76,08	77,98	2.849M	92.895
06/05/2022	-0,71%	-0,57	79,76	79,20	78,25	80,90	2.007M	76.105

05/05/2022	-1,81%	-1,48	80,33	81,55	79,08	83,20	2.485M	92.401
04/05/2022	-0,84%	-0,69	81,81	81,93	79,85	82,18	2.754M	82.617
03/05/2022	-0,51%	-0,42	82,50	82,95	82,19	84,21	2.276M	69.778
02/05/2022	-0,44%	-0,37	82,92	83,16	80,64	83,20	2.578M	1.764
29/04/2022	-1,08%	-0,91	83,29	86,18	83,29	87,20	4.042M	5.838
28/04/2022	2,47%	2,03	84,20	85,02	80,83	85,55	4.686M	19.594
27/04/2022	5,35%	4,17	82,17	80,46	80,15	82,70	4.036M	8.663
26/04/2022	-1,37%	-1,08	78,00	79,08	77,85	79,32	2.915M	99.850
25/04/2022	-1,70%	-1,37	79,08	77,94	77,54	79,61	3.056M	91.943
22/04/2022	-5,80%	-4,95	80,45	83,25	80,08	83,40	3.188M	534
20/04/2022	-2,60%	-2,28	85,40	86,61	84,40	86,67	2.526M	79.006
19/04/2022	-3,19%	-2,89	87,68	89,69	86,84	89,69	3.036M	97.219
18/04/2022	-1,65%	-1,52	90,57	91,61	90,01	92,00	1.344M	42.720
14/04/2022	-1,40%	-1,31	92,09	93,31	91,36	94,00	2.304M	49.437
13/04/2022	0,03%	0,03	93,40	93,49	92,81	94,38	2.213M	63.049
12/04/2022	-0,67%	-0,63	93,37	95,10	93,24	95,61	1.587M	47.615
11/04/2022	-1,21%	-1,15	94,00	93,81	92,92	94,71	1.553M	54.471
08/04/2022	-2,04%	-1,98	95,15	96,64	94,62	97,40	2.571M	70.595
07/04/2022	0,60%	0,58	97,13	95,50	95,14	97,69	1.927M	62.186
06/04/2022	1,51%	1,44	96,55	95,33	95,33	96,72	2.177M	76.495
05/04/2022	-2,89%	-2,83	95,11	97,36	94,82	97,78	2.481M	71.803
04/04/2022	1,01%	0,98	97,94	96,77	96,55	98,25	1.655M	48.823
01/04/2022	1,42%	1,36	96,96	96,78	96,07	97,50	2.176M	69.402
31/03/2022	-0,28%	-0,27	95,60	96,42	95,36	96,89	1.725M	46.741
30/03/2022	1,43%	1,35	95,87	96,32	95,27	97,11	2.113M	67.259
29/03/2022	-0,86%	-0,82	94,52	95,34	93,40	95,66	3.621M	72.370
28/03/2022	0,12%	0,11	95,34	95,70	93,61	96,34	1.549M	56.830
25/03/2022	-1,73%	-1,68	95,23	97,70	94,30	98,30	2.152M	74.888
24/03/2022	0,54%	0,52	96,91	96,20	95,31	97,60	2.236M	82.620
23/03/2022	-0,22%	-0,21	96,39	97,50	96,29	98,94	2.560M	87.881
22/03/2022	-2,24%	-2,21	96,60	98,51	96,19	98,96	2.858M	5.859
21/03/2022	2,83%	2,72	98,81	97,33	97,15	99,43	2.500M	86.146
18/03/2022	1,90%	1,79	96,09	95,41	93,80	96,09	4.403M	91.905
17/03/2022	3,48%	3,17	94,30	92,90	92,56	94,98	3.821M	3.378
16/03/2022	2,43%	2,16	91,13	91,89	89,31	93,88	3.455M	4.922
15/03/2022	-2,87%	-2,63	88,97	88,99	87,28	89,58	4.176M	15.917
14/03/2022	-5,36%	-5,19	91,60	94,98	91,25	95,20	3.431M	96.225
11/03/2022	-0,52%	-0,51	96,79	97,43	96,76	98,41	2.374M	80.488
10/03/2022	3,30%	3,11	97,30	94,50	94,08	97,30	3.176M	97.109
09/03/2022	-6,24%	-6,27	94,19	95,79	92,56	95,80	3.849M	27.173
08/03/2022	-4,39%	-4,61	100,46	106,99	99,72	107,11	5.423M	31.103
07/03/2022	3,04%	3,10	105,07	104,44	103,87	105,90	5.807M	34.250
04/03/2022	2,28%	2,27	101,97	98,68	98,12	102,09	3.070M	87.610
03/03/2022	0,05%	0,05	99,70	100,20	99,50	101,26	3.875M	4.478
02/03/2022	7,99%	7,37	99,65	98,97	97,06	99,70	4.162M	3.644
25/02/2022	5,41%	4,74	92,28	86,52	85,10	92,41	4.580M	7.555
24/02/2022	1,24%	1,07	87,54	84,62	83,73	88,04	3.189M	84.752
23/02/2022	-1,05%	-0,92	86,47	88,09	85,55	88,34	2.113M	64.615
22/02/2022	1,73%	1,49	87,39	86,69	85,80	87,40	2.048M	51.348
21/02/2022	0,08%	0,07	85,90	86,60	85,50	87,99	1.268M	44.717
18/02/2022	0,21%	0,18	85,83	86,44	85,43	87,03	1.953M	55.924
17/02/2022	-4,30%	-3,85	85,65	88,85	85,37	89,00	3.140M	84.583
16/02/2022	0,73%	0,65	89,50	89,44	89,10	90,62	1.864M	58.373
15/02/2022	-2,97%	-2,72	88,85	89,02	87,70	89,94	2.633M	85.651
14/02/2022	-0,43%	-0,40	91,57	91,11	90,82	92,17	2.084M	62.297
11/02/2022	-2,02%	-1,90	91,97	93,36	91,60	93,40	3.193M	92.235
10/02/2022	2,69%	2,46	93,87	92,45	92,03	94,48	4.477M	625
09/02/2022	0,02%	0,02	91,41	90,00	89,33	91,80	2.257M	80.478
08/02/2022	1,40%	1,26	91,39	90,45	89,50	91,48	2.414M	75.172
07/02/2022	2,44%	2,15	90,13	88,15	88,15	90,24	2.232M	72.138
04/02/2022	2,60%	2,23	87,98	85,75	85,55	88,17	2.139M	61.188
03/02/2022	-0,05%	-0,04	85,75	86,30	85,32	86,78	1.650M	57.873
02/02/2022	0,56%	0,48	85,79	85,50	84,72	86,29	1.498M	56.549
01/02/2022	5,49%	4,44	85,31	81,50	81,37	85,33	2.023M	74.981
31/01/2022	-3,33%	-2,79	80,87	82,94	80,87	82,94	2.558M	81.046
28/01/2022	-0,98%	-0,83	83,66	85,58	82,83	86,35	2.400M	79.945
27/01/2022	0,23%	0,19	84,49	85,00	83,27	85,46	1.772M	55.693
26/01/2022	0,29%	0,24	84,30	85,90	83,82	86,56	2.197M	78.289
25/01/2022	0,23%	0,19	84,06	84,06	83,05	85,05	1.889M	68.318
24/01/2022	-1,22%	-1,04	83,87	83,70	82,08	83,96	2.412M	94.360
21/01/2022	-2,08%	-1,80	84,91	86,47	84,34	86,73	2.830M	83.402
20/01/2022	-1,70%	-1,50	86,71	88,80	86,64	88,97	1.994M	71.741
19/01/2022	2,20%	1,90	88,21	88,48	87,88	89,00	2.590M	91.914
18/01/2022	2,45%	2,06	86,31	84,58	84,48	86,88	2.073M	74.586
17/01/2022	-0,52%	-0,44	84,25	84,00	84,00	84,60	817M	36.709
14/01/2022	0,58%	0,49	84,69	83,72	82,91	84,93	1.780M	65.238
13/01/2022	-1,52%	-1,30	84,20	84,84	83,70	85,23	1.954M	65.735
12/01/2022	1,09%	0,92	85,50	86,49	84,93	86,58	2.344M	86.852
11/01/2022	1,90%	1,58	84,58	83,48	83,31	85,15	2.398M	77.435
10/01/2022	-1,19%	-1,00	83,00	82,49	82,30	84,27	2.084M	80.858
07/01/2022	5,82%	4,62	84,00	80,40	79,79	84,00	2.893M	91.988
06/01/2022	2,02%	1,57	79,38	78,64	78,31	80,35	1.755M	69.455
05/01/2022	0,95%	0,73	77,81	77,37	77,13	78,68	1.716M	70.951
04/01/2022	-1,18%	-0,92	77,08	78,51	76,90	79,07	1.412M	64.998
03/01/2022	0,05%	0,04	78,00	79,00	78,00	79,97	1.462M	74.000
30/12/2021	0,92%	0,71	77,96	77,99	77,61	78,98	2.079M	56.646
29/12/2021	0,59%	0,45	77,25	76,38	76,35	77,98	937M	45.876
28/12/2021	-2,72%	-2,15	76,80	78,51	76,57	78,53	1.459M	68.568
27/12/2021	-0,25%	-0,20	78,95	78,87	78,26	79,45	898M	41.718
23/12/2021	-0,96%	-0,77	79,15	79,95	78,80	80,06	1.041M	38.100
22/12/2021	-0,52%	-0,42	79,92	79,89	78,58	80,15	1.485M	51.684
21/12/2021	2,63%	2,06	80,34	79,80	79,15	80,39	1.564M	58.829
20/12/2021	-1,12%	-0,89	78,28	78,00	77,28	78,90	1.500M	65.575
17/12/2021	-1,58%	-1,27	79,17	79,90	79,07	80,67	3.149M	87.503
16/12/2021	3,91%	3,03	80,44	79,00	78,46	80,46	2.401M	93.074
15/12/2021	-0,57%	-0,44	77,41	78,08	76,20	78,18	1.705M	74.844
14/12/2021	-0,01%	-0,01	77,85	78,52	77,23	78,89	1.645M	66.772
13/12/2021	2,92%	2,21	77,86	77,50	77,39	78,73	2.476M	82.614
10/12/2021	0,63%	0,47	75,65	75,50	74,84	76,20	1.269M	57.809
09/12/2021	-0,77%	-0,58	75,18	74,89	74,45	75,95	1.272M	50.785
08/12/2021	-0,75%	-0,57	75,76	76,99	74,98	76,99	1.839M	71.409
07/12/2021	0,74%	0,56	76,33	78,28	76,10	79,81	2.884M	97.247
06/12/2021	5,43%	3,90	75,77	72,87	71,96	75,99	2.155M	74.546
03/12/2021	-2,20%	-1,62	71,87	73,09	71,00	74,34	2.486M	91.116
02/12/2021	4,64%	3,26	73,49	70,97	70,11	73,56	1.798M	76.102
01/12/2021	0,40%	0,28	70,23	71,30	69,97	71,95	2.002M	80.962
30/11/2021	0,65%	0,45	69,95	69,00	68,69	71,47	2.979M	99.065
29/11/2021	1,25%	0,86	69,50	70,28	69,16	70,60	1.268M	68.404
26/11/2021	-2,64%	-1,86	68,64	67,50	67,50	69,36	1.547M	67.247
25/11/2021	-0,68%	-0,48	70,50	71,29	69,80	71,29	1.209M	52.869
24/11/2021	2,32%	1,61	70,98	70,11	69,51	70,98	1.462M	60.426
23/11/2021	2,63%	1,78	69,37	70,61	69,21	71,97	2.132M	89.333
22/11/2021	5,56%	3,56	67,59	65,55	65,15	69,02	3.028M	97.636
19/11/2021	2,73%	1,70	64,03	63,27	62,81	64,80	1.718M	66.716
18/11/2021	-4,11%	-2,67	62,33	64,21	61,85	64,65	3.224M	4.878
17/11/2021	-2,01%	-1,33	65,00	66,99	65,00	67,71	1.682M	59.986
16/11/2021	-2,88%	-1,97	66,33	68,00	66,19	68,07	1.150M	53.752
12/11/2021	0,43%	0,29	68,30	67,18	67,01	69,59	1.683M	67.827
11/11/2021	3,53%	2,32	68,01	68,46	67,60	69,26	1.970M	81.315
10/11/2021	-0,38%	-0,25	65,69	64,61	64,40	66,28	1.473M	59.394
09/11/2021	-2,46%	-1,66	65,94	67,25	65,23	67,30	1.385M	63.370
08/11/2021	5,44%	3,49	67,60	64,40	64,33	68,15	1.852M	82.674
05/11/2021	-	-	64,11	66,43	64,00	66,66	2.325M	5.200

Date,Open,High,Low,Close,Volume
20-May-22,82.01,82.46,80.58,81.26,3124361775
19-May-22,77.78,80.38,77.47,79.85,2386571056
18-May-22,78.71,79.25,77.42,77.78,2388300849
17-May-22,81.85,81.92,78.86,79.80,2345826557
16-May-22,78.68,80.64,78.52,80.14,1906349218
13-May-22,78.42,79.35,77.80,77.81,2046792952
12-May-22,77.05,77.90,75.87,77.90,2140115195
11-May-22,77.37,79.89,77.12,78.69,2674129618
10-May-22,76.27,76.94,74.87,75.54,2414772501
09-May-22,77.53,77.98,76.08,76.49,2849183030
06-May-22,79.20,80.90,78.25,79.76,2007469278
05-May-22,81.55,83.20,79.08,80.33,2485232692
04-May-22,81.93,82.18,79.85,81.81,2754028432
03-May-22,82.95,84.21,82.19,82.50,2275862991
02-May-22,83.16,83.20,80.64,82.92,2578434660
29-Apr-22,86.18,87.20,83.29,83.29,4041578740
28-Apr-22,85.02,85.55,80.83,84.20,4686048700
27-Apr-22,80.46,82.70,80.15,82.17,4036127353
26-Apr-22,79.08,79.32,77.85,78.00,2914874526
25-Apr-22,77.94,79.61,77.54,79.08,3055693718
22-Apr-22,83.25,83.40,80.08,80.45,3187947338
20-Apr-22,86.61,86.67,84.40,85.40,2525618640
19-Apr-22,89.69,89.69,86.84,87.68,3036460254
18-Apr-22,91.61,92.00,90.01,90.57,1344417904
14-Apr-22,93.31,94.00,91.36,92.09,2304078903
13-Apr-22,93.49,94.38,92.81,93.40,2213040072
12-Apr-22,95.10,95.61,93.24,93.37,1587017095
11-Apr-22,93.81,94.71,92.92,94.00,1553177631
08-Apr-22,96.64,97.40,94.62,95.15,2570939002
07-Apr-22,95.50,97.69,95.14,97.13,1926507809
06-Apr-22,95.33,96.72,95.33,96.55,2176732752
05-Apr-22,97.36,97.78,94.82,95.11,2481391471
04-Apr-22,96.77,98.25,96.55,97.94,1654729485
01-Apr-22,96.78,97.50,96.07,96.96,2176331937
31-Mar-22,96.42,96.89,95.36,95.60,1725426575
30-Mar-22,96.32,97.11,95.27,95.87,2113070524
29-Mar-22,95.34,95.66,93.40,94.52,3621321167
28-Mar-22,95.70,96.34,93.61,95.34,1548531700
25-Mar-22,97.70,98.30,94.30,95.23,2152499365
24-Mar-22,96.20,97.60,95.31,96.91,2235507995
23-Mar-22,97.50,98.94,96.29,96.39,2559611040
22-Mar-22,98.51,98.96,96.19,96.60,2858274469
21-Mar-22,97.33,99.43,97.15,98.81,2499913639
18-Mar-22,95.41,96.09,93.80,96.09,4403258036
17-Mar-22,92.90,94.98,92.56,94.30,3820752480
16-Mar-22,91.89,93.88,89.31,91.13,3455468976
15-Mar-22,88.99,89.58,87.28,88.97,4175584223
14-Mar-22,94.98,95.20,91.25,91.60,3431274344
11-Mar-22,97.43,98.41,96.76,96.79,2374339177
10-Mar-22,94.50,97.30,94.08,97.30,3175864571
09-Mar-22,95.79,95.80,92.56,94.19,3848973829
08-Mar-22,106.99,107.11,99.72,100.46,5422988564
07-Mar-22,104.44,105.90,103.87,105.07,5806541327
04-Mar-22,98.68,102.09,98.12,101.97,3070046530
03-Mar-22,100.20,101.26,99.50,99.70,3875004070
02-Mar-22,98.97,99.70,97.06,99.65,4162106797
25-Feb-22,86.52,92.41,85.10,92.28,4580107303
24-Feb-22,84.62,88.04,83.73,87.54,3189273261
23-Feb-22,88.09,88.34,85.55,86.47,2112888555
22-Feb-22,86.69,87.40,85.80,87.39,2048499437
21-Feb-22,86.60,87.99,85.50,85.90,1267630502
18-Feb-22,86.44,87.03,85.43,85.83,1952802915
17-Feb-22,88.85,89.00,85.37,85.65,3139570949
16-Feb-22,89.44,90.62,89.10,89.50,1864467120
15-Feb-22,89.02,89.94,87.70,88.85,2633109041
14-Feb-22,91.11,92.17,90.82,91.57,2083722487
11-Feb-22,93.36,93.40,91.60,91.97,3193244608
10-Feb-22,92.45,94.48,92.03,93.87,4477396403
09-Feb-22,90.00,91.80,89.33,91.41,2256606665
08-Feb-22,90.45,91.48,89.50,91.39,2413957066
07-Feb-22,88.15,90.24,88.15,90.13,2231940527
04-Feb-22,85.75,88.17,85.55,87.98,2139338183
03-Feb-22,86.30,86.78,85.32,85.75,1649650039
02-Feb-22,85.50,86.29,84.72,85.79,1497684678
01-Feb-22,81.50,85.33,81.37,85.31,2022961977
31-Jan-22,82.94,82.94,80.87,80.87,2557570964
28-Jan-22,85.58,86.35,82.83,83.66,2400117598
27-Jan-22,85.00,85.46,83.27,84.49,1771974153
26-Jan-22,85.90,86.56,83.82,84.30,2197484142
25-Jan-22,84.06,85.05,83.05,84.06,1888917451
24-Jan-22,83.70,83.96,82.08,83.87,2412433881
21-Jan-22,86.47,86.73,84.34,84.91,2830005220
20-Jan-22,88.80,88.97,86.64,86.71,1993928950
19-Jan-22,88.48,89.00,87.88,88.21,2590272918
18-Jan-22,84.58,86.88,84.48,86.31,2073114513
17-Jan-22,84.00,84.60,84.00,84.25,816637603
14-Jan-22,83.72,84.93,82.91,84.69,1779526167
13-Jan-22,84.84,85.23,83.70,84.20,1953844601
12-Jan-22,86.49,86.58,84.93,85.50,2343640024
11-Jan-22,83.48,85.15,83.31,84.58,2398344526
10-Jan-22,82.49,84.27,82.30,83.00,2083872689
07-Jan-22,80.40,84.00,79.79,84.00,2893194149
06-Jan-22,78.64,80.35,78.31,79.38,1755365619
05-Jan-22,77.37,78.68,77.13,77.81,1716007602
04-Jan-22,78.51,79.07,76.90,77.08,1411613046
03-Jan-22,79.00,79.97,78.00,78.00,1461746493
30-Dec-21,77.99,78.98,77.61,77.96,2079147660
29-Dec-21,76.38,77.98,76.35,77.25,936898903
28-Dec-21,78.51,78.53,76.57,76.80,1458896743
27-Dec-21,78.87,79.45,78.26,78.95,897996902
23-Dec-21,79.95,80.06,78.80,79.15,1041248109
22-Dec-21,79.89,80.15,78.58,79.92,1484995654
21-Dec-21,79.80,80.39,79.15,80.34,1564221319
20-Dec-21,78.00,78.90,77.28,78.28,1499868115
17-Dec-21,79.90,80.67,79.07,79.17,3148579121
16-Dec-21,79.00,80.46,78.46,80.44,2400807717
15-Dec-21,78.08,78.18,76.20,77.41,1705418124
14-Dec-21,78.52,78.89,77.23,77.85,1644633843
13-Dec-21,77.50,78.73,77.39,77.86,2475941571
10-Dec-21,75.50,76.20,74.84,75.65,1269014654
09-Dec-21,74.89,75.95,74.45,75.18,1272486190
08-Dec-21,76.99,76.99,74.98,75.76,1839107918
07-Dec-21,78.28,79.81,76.10,76.33,2884479162
06-Dec-21,72.87,75.99,71.96,75.77,2155191182
03-Dec-21,73.09,74.34,71.00,71.87,2485819340
02-Dec-21,70.97,73.56,70.11,73.49,1798075260
01-Dec-21,71.30,71.95,69.97,70.23,2001717637
30-Nov-21,69.00,71.47,68.69,69.95,2978930384
29-Nov-21,70.28,70.60,69.16,69.50,1267518433
26-Nov-21,67.50,69.36,67.50,68.64,1546845731
25-Nov-21,71.29,71.29,69.80,70.50,1209203416
24-Nov-21,70.11,70.98,69.51,70.98,1462072285
23-Nov-21,70.61,71.97,69.21,69.37,2132403047
22-Nov-21,65.55,69.02,65.15,67.59,3027526267
19-Nov-21,63.27,64.80,62.81,64.03,1717664671
18-Nov-21,64.21,64.65,61.85,62.33,3224038065
17-Nov-21,66.99,67.71,65.00,65.00,1681884693
16-Nov-21,68.00,68.07,66.19,66.33,1149578586
12-Nov-21,67.18,69.59,67.01,68.30,1682834774
11-Nov-21,68.46,69.26,67.60,68.01,1969625859
10-Nov-21,64.61,66.28,64.40,65.69,1472973161
09-Nov-21,67.25,67.30,65.23,65.94,1384566542
08-Nov-21,64.40,68.15,64.33,67.60,1852197905
05-Nov-21,66.43,66.66,64.00,64.11,2324604975

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: VALE3

cotações, gráficos e mais...