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
02/12/20214,64%3,2673,4970,9770,1173,561.798M76.102
01/12/20210,40%0,2870,2371,3069,9771,952.002M80.962
30/11/20210,65%0,4569,9569,0068,6971,472.979M99.065
29/11/20211,25%0,8669,5070,2869,1670,601.268M68.404
26/11/2021-2,64%-1,8668,6467,5067,5069,361.547M67.247
25/11/2021-0,68%-0,4870,5071,2969,8071,291.209M52.869
24/11/20212,32%1,6170,9870,1169,5170,981.462M60.426
23/11/20212,63%1,7869,3770,6169,2171,972.132M89.333
22/11/20215,56%3,5667,5965,5565,1569,023.028M97.636
19/11/20212,73%1,7064,0363,2762,8164,801.718M66.716
18/11/2021-4,11%-2,6762,3364,2161,8564,653.224M4.878
17/11/2021-2,01%-1,3365,0066,9965,0067,711.682M59.986
16/11/2021-2,88%-1,9766,3368,0066,1968,071.150M53.752
12/11/20210,43%0,2968,3067,1867,0169,591.683M67.827
11/11/20213,53%2,3268,0168,4667,6069,261.970M81.315
10/11/2021-0,38%-0,2565,6964,6164,4066,281.473M59.394
09/11/2021-2,46%-1,6665,9467,2565,2367,301.385M63.370
08/11/20215,44%3,4967,6064,4064,3368,151.852M82.674
05/11/2021-2,97%-1,9664,1166,4364,0066,662.325M5.200
04/11/2021-1,14%-0,7666,0766,8965,6267,621.997M80.801
03/11/2021-7,59%-5,4966,8370,6066,6170,905.251M45.308
01/11/20210,99%0,7172,3272,0071,1572,861.417M54.386
29/10/2021-2,84%-2,0971,6173,0271,0273,162.180M78.086
28/10/2021-1,01%-0,7573,7074,4573,5574,681.682M60.512
27/10/2021-2,27%-1,7374,4575,9874,4576,731.519M62.465
26/10/2021-1,06%-0,8276,1877,0176,0777,071.276M49.145
25/10/20211,21%0,9277,0077,2076,3777,571.381M62.237
22/10/20211,22%0,9276,0874,6774,6477,102.682M17.154
21/10/2021-1,64%-1,2575,1674,5072,9575,162.783M98.693
20/10/2021-3,28%-2,5976,4178,3776,2878,372.122M83.079
19/10/2021-1,15%-0,9279,0079,7278,8180,241.649M72.441
18/10/2021-0,94%-0,7679,9279,9178,4880,401.660M62.080
15/10/20211,87%1,4880,6879,4979,3080,952.166M65.713
14/10/20210,00%0,0079,2079,9979,1380,241.913M73.847
13/10/2021-2,96%-2,4279,2080,8079,1780,802.555M92.740
11/10/20212,22%1,7781,6281,9080,7483,102.326M84.017
08/10/20210,62%0,4979,8581,4679,5981,842.995M80.289
07/10/20212,98%2,3079,3678,3477,7180,372.631M89.636
06/10/20212,82%2,1177,0674,0673,9277,272.071M74.020
05/10/2021-0,72%-0,5474,9575,9974,9576,101.652M70.654
04/10/2021-0,93%-0,7175,4976,5975,4477,001.910M68.200
01/10/2021-0,05%-0,0476,2076,7575,6877,311.770M65.851
30/09/20210,58%0,4476,2477,4075,7378,343.020M89.557
29/09/20211,27%0,9575,8075,7774,8576,803.021M88.894
28/09/2021-5,01%-3,9574,8577,4874,5677,802.721M96.496
27/09/20211,43%1,1178,8078,6076,5079,333.008M86.827
24/09/2021-1,55%-1,2277,6978,2977,0078,792.074M74.207
23/09/2021-9,41%-8,2078,9179,2077,6280,343.750M17.709
22/09/20213,55%2,9987,1188,1086,5189,485.461M43.917
21/09/20210,97%0,8184,1284,7082,5184,702.712M9.389
20/09/2021-3,30%-2,8483,3182,8081,1483,944.096M31.121
17/09/2021-2,02%-1,7886,1588,2985,0888,796.442M52.958
16/09/2021-4,15%-3,8187,9390,4387,9290,433.540M98.526
15/09/2021-2,50%-2,3591,7493,8891,7494,443.252M2.514
14/09/2021-0,71%-0,6794,0995,1593,0795,582.410M79.537
13/09/2021-0,05%-0,0594,7694,7093,9495,001.781M52.122
10/09/20210,12%0,1194,8195,5194,8196,191.719M60.586
09/09/2021-0,36%-0,3494,7095,1693,1795,722.744M78.672
08/09/2021-2,08%-2,0295,0496,4794,7096,732.159M74.408
06/09/2021-1,57%-1,5597,0696,8996,1697,551.155M42.001
03/09/20210,07%0,0798,61100,1698,51100,883.832M70.548
02/09/2021-0,31%-0,3198,5498,7797,91100,002.418M72.594
01/09/20210,17%0,1798,8597,3695,7299,592.041M67.470
31/08/2021-1,37%-1,3798,6899,0097,7099,262.009M59.150
30/08/2021-0,64%-0,64100,05100,8299,95101,641.310M49.207
27/08/20212,50%2,46100,6999,0198,90101,001.963M56.689
26/08/2021-1,28%-1,2798,2399,4998,2399,801.783M51.147
25/08/2021-0,21%-0,2199,50100,0998,55100,461.501M52.528
24/08/20213,65%3,5199,7199,3899,10101,272.984M76.517
23/08/2021-1,38%-1,3596,2097,5696,1697,931.912M55.168
20/08/20210,04%0,0497,5597,5997,4499,103.077M72.962
19/08/2021-5,71%-5,9097,5198,6697,30100,285.944M44.828
18/08/2021-3,36%-3,59103,41105,74103,41105,743.688M5.509
17/08/2021-1,65%-1,80107,00108,11105,66109,322.502M68.107
16/08/20210,46%0,50108,80107,24105,92108,902.352M74.934
13/08/2021-0,82%-0,90108,30109,70107,96109,901.287M43.662
12/08/2021-0,06%-0,07109,20109,20108,83109,981.625M62.936
11/08/2021-0,72%-0,79109,27110,19109,26110,501.612M41.697
10/08/20210,96%1,05110,06108,95108,84110,741.920M64.739
09/08/2021-0,63%-0,69109,01108,20107,68109,452.337M57.710
06/08/20210,57%0,62109,70109,85109,50110,892.124M53.102
05/08/2021-3,06%-3,44109,08109,64107,90109,993.510M75.956
04/08/2021-0,11%-0,12112,52112,00111,62113,252.121M55.405
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--109,40111,11108,50111,253.043M61.939


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito