papéis
login
mais

Cotação atual, histórico e gráfico do papel: VALE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: vale3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/08/20213,41%3,71112,64109,78109,44113,034.094M79.100
02/08/20210,16%0,17108,93110,90108,93111,372.548M60.649
30/07/2021-5,89%-6,81108,76113,51108,76113,514.640M3.347
29/07/2021-1,47%-1,73115,57116,37114,75117,563.535M73.902
28/07/20212,73%3,12117,30115,50115,25117,602.943M67.924
27/07/2021-2,08%-2,42114,18115,70113,89116,052.533M50.143
26/07/20212,17%2,48116,60114,44114,44116,851.906M45.295
23/07/2021-0,51%-0,58114,12113,62112,80114,491.496M36.358
22/07/20210,26%0,30114,70113,68112,69114,701.374M42.834
21/07/20211,15%1,30114,40112,76112,50114,872.240M64.251
20/07/20210,84%0,94113,10112,16110,21113,121.467M40.838
19/07/2021-1,09%-1,24112,16112,00110,21112,162.071M59.591
16/07/2021-1,80%-2,08113,40115,34113,00115,872.228M52.729
15/07/20210,31%0,36115,48114,99114,50116,162.105M66.838
14/07/2021-0,54%-0,63115,12116,26114,44116,432.247M62.859
13/07/20210,59%0,68115,75115,10114,85115,911.467M43.169
12/07/20211,24%1,41115,07115,31115,00116,302.583M62.794
08/07/2021-0,39%-0,44113,66112,02111,50114,512.468M58.886
07/07/20210,29%0,33114,10114,81114,00115,582.463M62.972
06/07/20210,53%0,60113,77113,50112,67114,352.164M53.611
05/07/2021-0,36%-0,41113,17113,90112,28113,961.552M43.295
02/07/20212,07%2,30113,58112,00111,58113,622.224M53.453
01/07/2021-1,74%-1,97111,28113,41110,76114,362.472M69.109
30/06/20210,66%0,74113,25111,83111,68114,282.140M54.648
29/06/20211,73%1,91112,51110,60110,60113,052.201M53.468
28/06/2021-1,60%-1,80110,60113,24110,01113,702.095M49.098
25/06/20211,23%1,37112,40111,60111,40113,972.954M67.026
24/06/2021-1,80%-2,04111,03111,72110,27111,922.570M56.393
23/06/20211,50%1,67113,07112,41112,16114,253.344M65.488
22/06/20211,17%1,29111,40110,69110,18112,082.068M48.583
21/06/20210,94%1,02110,11107,75107,14110,692.483M63.063
18/06/20213,01%3,19109,09107,01106,52109,096.494M78.961
17/06/2021-2,08%-2,25105,90107,68104,90109,163.585M87.793
16/06/2021-3,00%-3,35108,15111,50108,03111,634.158M82.147
15/06/2021-1,95%-2,22111,50113,77111,25113,862.308M51.053
14/06/2021-0,54%-0,62113,72114,91113,12115,282.193M52.314
11/06/20212,24%2,51114,34113,35113,02114,762.093M45.411
10/06/2021-0,33%-0,37111,83112,22111,04113,373.299M61.731
09/06/20212,07%2,28112,20110,00109,20113,342.520M65.505
08/06/2021-1,68%-1,88109,92112,48109,70112,772.514M71.722
07/06/2021-0,97%-1,10111,80112,20110,70112,652.544M58.171
04/06/2021-1,66%-1,90112,90114,50112,39114,782.088M57.474
02/06/20211,41%1,60114,80114,22113,50115,702.334M56.427
01/06/2021-1,38%-1,58113,20117,00113,20118,003.622M85.076
31/05/20212,86%3,19114,78112,50112,50114,892.037M44.915
28/05/20210,54%0,60111,59111,11109,42112,752.796M53.020
27/05/20210,72%0,79110,99110,80109,77112,096.157M76.394
26/05/20212,94%3,15110,20106,37106,03110,323.058M55.883
25/05/2021-2,49%-2,73107,05110,28106,78110,892.524M57.387
24/05/20210,35%0,38109,78108,00107,51110,142.106M53.298
21/05/2021-1,54%-1,71109,40111,11108,50111,253.043M61.939
20/05/2021-1,02%-1,14111,11111,70110,20112,102.323M55.769
19/05/2021-2,05%-2,35112,25112,10109,84112,783.667M84.484
18/05/20211,00%1,14114,60114,56113,19115,403.098M61.968
17/05/20212,62%2,90113,46111,50111,17113,822.944M57.863
14/05/2021-1,72%-1,93110,56111,20109,62111,792.837M68.736
13/05/2021-1,61%-1,84112,49112,00110,72114,223.863M74.739
12/05/2021-3,70%-4,39114,33118,00113,96118,463.677M83.202
11/05/20213,51%4,03118,72113,98113,32118,723.353M72.934
10/05/2021-0,66%-0,76114,69119,80114,69120,454.568M99.306
07/05/20210,35%0,40115,45116,54114,19116,552.499M55.554
06/05/20213,92%4,34115,05111,94111,48115,204.346M81.115
05/05/20210,55%0,61110,71111,99110,39112,822.907M60.403
04/05/20211,51%1,64110,10108,95108,66111,072.286M49.512
03/05/2021-0,51%-0,56108,46109,70108,26110,352.142M53.321
30/04/2021-2,62%-2,93109,02110,99109,02111,564.057M51.843
29/04/20210,03%0,03111,95112,19110,89112,952.209M54.156
28/04/20211,63%1,80111,92110,56109,33112,432.295M43.646
27/04/20211,43%1,55110,12108,88108,52110,602.644M60.995
26/04/20210,54%0,58108,57109,95108,15110,691.832M43.544
23/04/20211,66%1,76107,99107,15106,46108,101.375M37.436
22/04/20210,07%0,07106,23107,24104,34107,242.096M46.442
20/04/2021-1,46%-1,57106,16107,95105,02108,352.220M42.863
19/04/2021-0,87%-0,94107,73109,00107,64109,882.528M46.090
16/04/20210,43%0,46108,67108,64107,50109,111.885M41.331
15/04/20211,13%1,21108,21108,66107,55109,882.099M54.190
14/04/20213,30%3,42107,00103,97103,77107,784.060M82.707
13/04/20210,17%0,18103,58103,90102,85104,291.822M42.587
12/04/20210,39%0,40103,40102,90102,21103,631.526M35.160
09/04/2021-1,44%-1,50103,00104,00102,94104,661.955M57.080
08/04/2021-0,06%-0,06104,50104,94104,12105,302.715M49.968
07/04/20212,46%2,51104,56102,37102,15105,323.413M67.026
06/04/2021-1,30%-1,34102,05103,80102,05104,562.293M58.665
05/04/20216,16%6,00103,3999,8399,80103,823.670M83.055
01/04/2021-0,59%-0,5897,3998,5096,1398,861.673M43.898
31/03/20210,93%0,9097,9797,1796,7098,561.834M43.911
30/03/2021-0,93%-0,9197,0797,9196,5898,501.762M55.002
29/03/20212,56%2,4597,9896,0095,8798,452.533M75.530
26/03/20213,34%3,0995,5393,7493,3995,732.532M58.395
25/03/2021-0,76%-0,7192,4493,0490,6193,292.181M61.088
24/03/20212,30%2,0993,1592,0091,8194,642.316M65.090
23/03/2021-2,31%-2,1591,0693,3491,0693,781.895M53.673
22/03/2021-1,66%-1,5793,2193,5291,8593,841.958M57.637
19/03/2021-1,44%-1,3894,7896,1093,4496,163.652M72.025
18/03/2021-1,78%-1,7496,1697,7095,5398,271.854M52.808
17/03/20211,44%1,3997,9096,4096,0698,122.080M58.879
16/03/2021-0,32%-0,3196,5197,0496,0297,841.855M55.592
15/03/2021-0,60%-0,5896,8296,5095,7697,351.934M47.809
12/03/2021-2,31%-2,3097,4099,0096,7199,442.060M48.460
11/03/20212,62%2,5599,7098,9998,21100,102.606M64.299
10/03/2021-1,54%-1,5297,1597,5095,7297,843.031M83.348
09/03/2021-1,00%-1,0098,6797,5095,8899,313.966M3.977
08/03/2021-0,54%-0,5499,6799,2098,90101,933.993M70
05/03/20211,37%1,35100,2194,7293,93100,604.575M11.861
04/03/2021-1,48%-1,4998,8699,4097,52101,494.813M6.174
03/03/2021-1,23%-1,25100,35102,0099,65104,004.194M21.905
02/03/20213,07%3,03101,6097,5094,94102,184.745M20.921
01/03/20214,28%4,0598,5796,0095,3699,333.205M75.381
26/02/2021-1,24%-1,1994,5296,5594,0297,704.081M6.641
25/02/2021-2,27%-2,2295,7198,7095,0298,952.382M66.484
24/02/20211,01%0,9897,9397,1395,8698,212.125M62.033
23/02/20211,68%1,6096,9596,5993,3197,353.425M96.966
22/02/2021-2,48%-2,4295,3596,5094,0498,524.813M24.212
19/02/20210,38%0,3797,7797,2196,3398,852.444M67.566
18/02/20211,09%1,0597,4097,3696,0298,403.213M81.482
17/02/20212,62%2,4696,3596,0195,1996,722.809M50.359
12/02/20210,85%0,7993,8993,1292,2094,141.380M40.226
11/02/2021-1,69%-1,6093,1095,4793,1095,471.861M44.547
10/02/20210,48%0,4594,7094,6694,3895,673.829M69.240
09/02/20210,26%0,2494,2594,6092,3295,223.034M62.036
08/02/20211,42%1,3294,0192,9792,4594,912.646M68.427
05/02/20213,81%3,4092,6990,2089,5592,772.482M61.879
04/02/2021-1,26%-1,1489,2991,9589,0992,872.706M72.771
03/02/20213,16%2,7790,4388,8588,6091,423.095M67.173
02/02/2021-3,96%-3,6187,6690,1887,5190,583.046M86.672
01/02/20213,77%3,3291,2790,0188,5891,272.445M61.190
29/01/2021-3,46%-3,1587,9589,9987,7990,852.805M69.440
28/01/20212,13%1,9091,1088,2088,1091,353.213M81.647
27/01/2021-2,78%-2,5589,2090,3988,2091,182.907M84.142
26/01/2021-1,52%-1,4291,7592,9991,3694,162.307M61.818
22/01/2021-0,20%-0,1993,1791,9990,9993,812.384M58.336
21/01/20211,13%1,0493,3692,3092,1496,102.435M74.048
20/01/2021-1,85%-1,7492,3295,0090,8395,141.894M62.004
19/01/2021--94,0694,5091,9094,572.529M70.367


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito