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
26/06/2026	-0,65%	-0,51	78,15	78,18	77,91	78,88	1.981M	20.509
25/06/2026	1,20%	0,93	78,66	78,20	77,42	79,22	1.089M	24.220
24/06/2026	-2,08%	-1,65	77,73	78,56	77,16	78,86	1.754M	39.851
23/06/2026	-1,89%	-1,53	79,38	79,47	78,82	79,98	1.463M	36.834
22/06/2026	0,20%	0,16	80,91	80,55	80,11	81,58	1.465M	33.157
19/06/2026	1,01%	0,81	80,75	79,68	79,50	81,07	2.120M	22.933
18/06/2026	0,20%	0,16	79,94	79,50	78,88	80,38	1.569M	25.533
17/06/2026	-2,04%	-1,66	79,78	80,35	79,26	81,34	1.626M	41.088
16/06/2026	0,34%	0,28	81,44	80,74	80,60	82,19	1.610M	35.848
15/06/2026	2,51%	1,99	81,16	80,78	80,65	82,74	1.828M	44.609
12/06/2026	0,47%	0,37	79,17	78,66	78,13	79,80	960M	27.951
11/06/2026	1,42%	1,10	78,80	78,12	77,10	79,05	1.384M	34.864
10/06/2026	-1,02%	-0,80	77,70	77,92	77,20	78,15	967M	23.803
09/06/2026	0,55%	0,43	78,50	78,79	76,83	78,79	1.366M	35.493
08/06/2026	-0,80%	-0,63	78,07	78,92	77,32	79,28	1.222M	33.240
05/06/2026	-3,78%	-3,09	78,70	80,79	78,33	80,79	1.822M	45.011
03/06/2026	-3,78%	-3,21	81,79	83,61	81,79	83,79	1.588M	40.446
02/06/2026	4,04%	3,30	85,00	82,22	82,04	85,08	1.556M	51.083
01/06/2026	-1,35%	-1,12	81,70	82,13	80,58	82,25	1.350M	38.221
29/05/2026	-1,36%	-1,14	82,82	84,01	82,38	84,28	1.731M	30.256
28/05/2026	0,61%	0,51	83,96	83,15	82,24	84,05	1.070M	30.195
27/05/2026	0,46%	0,38	83,45	83,68	82,51	83,94	884M	25.228
26/05/2026	-0,62%	-0,52	83,07	83,23	82,30	84,12	863M	24.524
25/05/2026	0,59%	0,49	83,59	82,84	82,45	83,59	585M	17.610
22/05/2026	0,57%	0,47	83,10	82,33	81,85	83,14	946M	23.659
21/05/2026	0,77%	0,63	82,63	81,36	81,22	82,88	1.245M	23.376
20/05/2026	1,21%	0,98	82,00	81,45	80,85	82,21	1.280M	29.124
19/05/2026	-0,99%	-0,81	81,02	80,80	80,17	81,28	1.642M	40.021
18/05/2026	-2,00%	-1,67	81,83	83,00	81,06	83,60	1.858M	48.510
15/05/2026	0,76%	0,63	83,50	80,65	80,24	83,50	2.983M	39.057
14/05/2026	-1,70%	-1,43	82,87	85,00	82,63	85,41	2.667M	46.338
13/05/2026	1,26%	1,05	84,30	83,49	83,01	85,05	2.668M	60.080
12/05/2026	-0,24%	-0,20	83,25	83,15	81,74	83,99	1.370M	37.961
11/05/2026	2,41%	1,96	83,45	81,39	81,19	83,93	2.070M	48.090
08/05/2026	1,77%	1,42	81,49	80,57	80,36	81,79	1.364M	35.161
07/05/2026	-1,43%	-1,16	80,07	81,29	79,60	81,67	1.517M	34.335
06/05/2026	3,62%	2,84	81,23	80,35	80,10	81,64	1.414M	38.346
05/05/2026	-0,34%	-0,27	78,39	79,42	77,97	79,42	1.280M	35.054
04/05/2026	-3,10%	-2,52	78,66	81,18	78,65	81,36	1.472M	39.621
30/04/2026	2,19%	1,74	81,18	81,03	80,21	81,70	1.426M	31.779
29/04/2026	-5,87%	-4,95	79,44	82,80	79,25	82,91	3.481M	74.919
28/04/2026	-1,30%	-1,11	84,39	84,70	84,05	85,30	1.157M	27.697
27/04/2026	-0,43%	-0,37	85,50	86,15	84,89	86,30	740M	21.674
24/04/2026	-0,12%	-0,10	85,87	85,97	85,75	86,99	986M	23.974
23/04/2026	-1,43%	-1,25	85,97	86,64	85,71	87,17	1.090M	32.689
22/04/2026	-1,70%	-1,51	87,22	87,95	87,22	88,73	1.160M	32.429
20/04/2026	-1,14%	-1,02	88,73	88,80	88,03	89,44	1.427M	34.451
17/04/2026	2,64%	2,31	89,75	88,20	87,80	89,75	2.681M	44.122
16/04/2026	-1,13%	-1,00	87,44	88,89	87,10	89,39	1.196M	30.555
15/04/2026	0,16%	0,14	88,44	88,15	87,89	89,08	2.170M	38.041
14/04/2026	1,08%	0,94	88,30	87,50	87,18	88,54	1.632M	41.133
13/04/2026	2,07%	1,77	87,36	85,11	84,92	87,36	2.135M	64.637
10/04/2026	1,06%	0,90	85,59	85,00	84,58	86,39	2.055M	47.146
09/04/2026	-1,05%	-0,90	84,69	85,36	84,26	85,54	1.524M	51.543
08/04/2026	2,27%	1,90	85,59	86,50	84,73	86,72	2.135M	65.612
07/04/2026	0,72%	0,60	83,69	83,05	82,60	83,70	1.276M	30.188
06/04/2026	-0,55%	-0,46	83,09	84,04	82,80	84,22	723M	28.814
02/04/2026	0,66%	0,55	83,55	81,51	81,36	83,77	1.164M	42.003
01/04/2026	0,63%	0,52	83,00	83,31	82,58	84,04	2.370M	58.301
31/03/2026	3,75%	2,98	82,48	80,74	80,59	82,74	2.047M	52.090
30/03/2026	0,63%	0,50	79,50	80,25	79,29	81,06	1.500M	33.219
27/03/2026	0,11%	0,09	79,00	78,47	78,17	79,92	878M	23.522
26/03/2026	-0,80%	-0,64	78,91	78,13	78,01	79,59	1.066M	29.441
25/03/2026	1,86%	1,45	79,55	79,20	79,00	80,25	1.484M	36.555
24/03/2026	0,79%	0,61	78,10	76,98	76,56	78,41	1.223M	32.301
23/03/2026	2,57%	1,94	77,49	76,56	75,97	78,42	1.815M	44.277
20/03/2026	-1,41%	-1,08	75,55	76,21	74,71	76,70	3.335M	36.757
19/03/2026	-0,65%	-0,50	76,63	74,17	74,06	76,71	2.063M	61.696
18/03/2026	-2,32%	-1,83	77,13	78,65	77,05	78,67	1.503M	40.457
17/03/2026	0,15%	0,12	78,96	79,10	78,63	79,71	1.125M	35.086
16/03/2026	0,69%	0,54	78,84	79,39	78,81	80,20	1.078M	36.308
13/03/2026	-1,19%	-0,94	78,30	79,30	78,02	80,49	1.136M	36.228
12/03/2026	-0,76%	-0,61	79,24	79,77	77,66	79,77	2.297M	53.841
11/03/2026	-0,88%	-0,71	79,85	79,79	78,80	80,94	1.660M	43.827
10/03/2026	1,64%	1,30	80,56	80,16	79,67	80,99	1.382M	36.335
09/03/2026	0,51%	0,40	79,26	77,72	76,55	80,10	2.394M	56.663
06/03/2026	-2,99%	-2,43	78,86	80,90	78,40	81,20	2.343M	54.245
05/03/2026	-3,33%	-2,80	81,29	84,13	80,55	84,30	3.091M	66.957
04/03/2026	-0,46%	-0,39	84,09	85,39	83,58	85,63	1.486M	43.892
03/03/2026	-4,17%	-3,68	84,48	85,25	82,55	85,31	3.029M	66.067
02/03/2026	-0,35%	-0,31	88,16	87,92	87,29	89,16	1.228M	36.804
27/02/2026	-0,83%	-0,74	88,47	89,14	88,26	89,50	1.538M	27.449
26/02/2026	-0,84%	-0,76	89,21	88,94	87,04	89,38	2.167M	47.107
25/02/2026	2,55%	2,24	89,97	89,03	88,51	90,33	2.573M	44.628
24/02/2026	0,39%	0,34	87,73	87,40	87,40	88,71	1.742M	54.844
23/02/2026	0,67%	0,58	87,39	86,81	86,42	88,32	1.851M	41.622
20/02/2026	3,23%	2,72	86,81	83,80	83,42	86,81	3.472M	58.123
19/02/2026	0,20%	0,17	84,09	83,03	82,33	84,35	2.478M	50.655
18/02/2026	-3,57%	-3,11	83,92	85,10	83,56	85,15	1.763M	38.557
13/02/2026	-2,47%	-2,20	87,03	87,57	86,02	88,14	2.493M	61.149
12/02/2026	-0,95%	-0,86	89,23	89,85	89,08	91,62	4.652M	70.353
11/02/2026	3,49%	3,04	90,09	88,60	88,48	90,32	2.544M	60.565
10/02/2026	-0,30%	-0,26	87,05	86,72	86,25	87,74	1.236M	27.263
09/02/2026	1,96%	1,68	87,31	86,65	84,63	87,68	2.293M	56.887
06/02/2026	-0,95%	-0,82	85,63	86,41	85,20	87,56	2.481M	55.276
05/02/2026	-3,33%	-2,98	86,45	87,99	86,24	88,93	4.988M	70.938
04/02/2026	0,49%	0,44	89,43	88,51	87,55	89,59	4.588M	69.643
03/02/2026	4,92%	4,17	88,99	86,42	86,42	89,00	3.320M	65.922
02/02/2026	0,59%	0,50	84,82	84,42	84,04	85,85	1.892M	48.560
30/01/2026	-3,54%	-3,09	84,32	85,67	84,00	87,90	3.559M	80.651
29/01/2026	0,51%	0,44	87,41	88,00	86,81	89,50	3.707M	82.075
28/01/2026	2,44%	2,07	86,97	85,29	85,00	87,49	2.463M	64.400
27/01/2026	2,20%	1,83	84,90	83,59	83,35	86,13	2.631M	60.333
26/01/2026	-2,29%	-1,95	83,07	85,56	82,18	86,14	3.003M	75.619
23/01/2026	2,46%	2,04	85,02	83,75	83,69	85,74	2.151M	61.658
22/01/2026	0,58%	0,48	82,98	82,50	82,08	84,40	5.229M	96.547
21/01/2026	3,02%	2,42	82,50	80,99	80,50	82,80	6.814M	17.307
20/01/2026	1,92%	1,51	80,08	77,83	77,41	80,21	2.474M	45.413
19/01/2026	-0,39%	-0,31	78,57	78,52	77,87	78,65	837M	18.514
16/01/2026	0,04%	0,03	78,88	78,39	77,57	78,88	3.596M	50.883
15/01/2026	-0,09%	-0,07	78,85	78,90	78,51	79,64	2.807M	50.469
14/01/2026	4,74%	3,57	78,92	75,84	75,64	79,09	3.440M	69.382
13/01/2026	0,82%	0,61	75,35	74,47	74,28	76,05	1.852M	42.969
12/01/2026	0,03%	0,02	74,74	75,00	74,51	75,47	985M	33.004
09/01/2026	-1,14%	-0,86	74,72	74,90	74,20	75,71	1.858M	46.984
08/01/2026	-0,97%	-0,74	75,58	75,80	74,19	75,80	2.394M	56.317
07/01/2026	0,59%	0,45	76,32	76,10	75,62	77,34	3.179M	68.813
06/01/2026	3,76%	2,75	75,87	73,45	72,88	75,99	2.968M	69.610
05/01/2026	1,02%	0,74	73,12	72,40	72,30	73,50	1.824M	45.242
02/01/2026	0,58%	0,42	72,38	72,33	71,65	72,55	2.051M	28.378
30/12/2025	-0,22%	-0,16	71,96	72,50	71,91	72,84	1.233M	27.861
29/12/2025	-1,37%	-1,00	72,12	73,19	71,70	73,74	1.445M	34.127
26/12/2025	0,30%	0,22	73,12	72,86	72,62	73,35	1.196M	25.723
23/12/2025	-0,03%	-0,02	72,90	73,23	72,58	73,53	1.251M	29.009
22/12/2025	2,92%	2,07	72,92	71,03	70,81	73,37	2.025M	50.353
19/12/2025	0,71%	0,50	70,85	70,50	70,38	70,93	2.620M	23.818
18/12/2025	0,26%	0,18	70,35	70,60	70,31	71,12	1.302M	36.460
17/12/2025	1,27%	0,88	70,17	69,64	69,44	70,77	2.064M	48.656
16/12/2025	0,38%	0,26	69,29	69,33	69,26	70,03	1.528M	38.375
15/12/2025	0,61%	0,42	69,03	68,65	68,50	69,39	1.160M	34.251
12/12/2025	-4,71%	-3,39	68,61	67,75	67,72	68,98	2.494M	64.574
11/12/2025	1,32%	0,94	72,00	70,74	70,47	72,37	1.841M	58.886
10/12/2025	1,83%	1,28	71,06	70,25	70,25	71,35	1.736M	78.436
09/12/2025	-	-	69,78	69,10	68,90	70,43	1.610M	66.256

Date,Open,High,Low,Close,Volume
26-Jun-26,78.18,78.88,77.91,78.15,1980589972
25-Jun-26,78.20,79.22,77.42,78.66,1089019679
24-Jun-26,78.56,78.86,77.16,77.73,1753803837
23-Jun-26,79.47,79.98,78.82,79.38,1462674827
22-Jun-26,80.55,81.58,80.11,80.91,1465442438
19-Jun-26,79.68,81.07,79.50,80.75,2120183474
18-Jun-26,79.50,80.38,78.88,79.94,1569474596
17-Jun-26,80.35,81.34,79.26,79.78,1625642881
16-Jun-26,80.74,82.19,80.60,81.44,1609987883
15-Jun-26,80.78,82.74,80.65,81.16,1827873904
12-Jun-26,78.66,79.80,78.13,79.17,960026266
11-Jun-26,78.12,79.05,77.10,78.80,1384259630
10-Jun-26,77.92,78.15,77.20,77.70,967365347
09-Jun-26,78.79,78.79,76.83,78.50,1366340230
08-Jun-26,78.92,79.28,77.32,78.07,1222172128
05-Jun-26,80.79,80.79,78.33,78.70,1821643514
03-Jun-26,83.61,83.79,81.79,81.79,1588407933
02-Jun-26,82.22,85.08,82.04,85.00,1556314538
01-Jun-26,82.13,82.25,80.58,81.70,1350353696
29-May-26,84.01,84.28,82.38,82.82,1731315150
28-May-26,83.15,84.05,82.24,83.96,1069933806
27-May-26,83.68,83.94,82.51,83.45,883660916
26-May-26,83.23,84.12,82.30,83.07,863250628
25-May-26,82.84,83.59,82.45,83.59,585376809
22-May-26,82.33,83.14,81.85,83.10,946097150
21-May-26,81.36,82.88,81.22,82.63,1244908615
20-May-26,81.45,82.21,80.85,82.00,1280117908
19-May-26,80.80,81.28,80.17,81.02,1641970230
18-May-26,83.00,83.60,81.06,81.83,1857836165
15-May-26,80.65,83.50,80.24,83.50,2982500429
14-May-26,85.00,85.41,82.63,82.87,2666932291
13-May-26,83.49,85.05,83.01,84.30,2668430424
12-May-26,83.15,83.99,81.74,83.25,1370267851
11-May-26,81.39,83.93,81.19,83.45,2070221905
08-May-26,80.57,81.79,80.36,81.49,1364016445
07-May-26,81.29,81.67,79.60,80.07,1516734607
06-May-26,80.35,81.64,80.10,81.23,1413876866
05-May-26,79.42,79.42,77.97,78.39,1279578318
04-May-26,81.18,81.36,78.65,78.66,1472435875
30-Apr-26,81.03,81.70,80.21,81.18,1426476417
29-Apr-26,82.80,82.91,79.25,79.44,3480527606
28-Apr-26,84.70,85.30,84.05,84.39,1157303953
27-Apr-26,86.15,86.30,84.89,85.50,739923482
24-Apr-26,85.97,86.99,85.75,85.87,985624565
23-Apr-26,86.64,87.17,85.71,85.97,1090425658
22-Apr-26,87.95,88.73,87.22,87.22,1159946693
20-Apr-26,88.80,89.44,88.03,88.73,1426864666
17-Apr-26,88.20,89.75,87.80,89.75,2680936099
16-Apr-26,88.89,89.39,87.10,87.44,1196073290
15-Apr-26,88.15,89.08,87.89,88.44,2170171545
14-Apr-26,87.50,88.54,87.18,88.30,1632161807
13-Apr-26,85.11,87.36,84.92,87.36,2135217732
10-Apr-26,85.00,86.39,84.58,85.59,2055394675
09-Apr-26,85.36,85.54,84.26,84.69,1523868199
08-Apr-26,86.50,86.72,84.73,85.59,2134897272
07-Apr-26,83.05,83.70,82.60,83.69,1275838041
06-Apr-26,84.04,84.22,82.80,83.09,722946972
02-Apr-26,81.51,83.77,81.36,83.55,1164308707
01-Apr-26,83.31,84.04,82.58,83.00,2370001615
31-Mar-26,80.74,82.74,80.59,82.48,2047441331
30-Mar-26,80.25,81.06,79.29,79.50,1499975285
27-Mar-26,78.47,79.92,78.17,79.00,878423566
26-Mar-26,78.13,79.59,78.01,78.91,1065859339
25-Mar-26,79.20,80.25,79.00,79.55,1484160540
24-Mar-26,76.98,78.41,76.56,78.10,1223414382
23-Mar-26,76.56,78.42,75.97,77.49,1815411610
20-Mar-26,76.21,76.70,74.71,75.55,3334513436
19-Mar-26,74.17,76.71,74.06,76.63,2063286903
18-Mar-26,78.65,78.67,77.05,77.13,1503498889
17-Mar-26,79.10,79.71,78.63,78.96,1124502805
16-Mar-26,79.39,80.20,78.81,78.84,1078350237
13-Mar-26,79.30,80.49,78.02,78.30,1136482992
12-Mar-26,79.77,79.77,77.66,79.24,2297018329
11-Mar-26,79.79,80.94,78.80,79.85,1660164022
10-Mar-26,80.16,80.99,79.67,80.56,1381851553
09-Mar-26,77.72,80.10,76.55,79.26,2394108504
06-Mar-26,80.90,81.20,78.40,78.86,2342745219
05-Mar-26,84.13,84.30,80.55,81.29,3091372700
04-Mar-26,85.39,85.63,83.58,84.09,1486111183
03-Mar-26,85.25,85.31,82.55,84.48,3029300731
02-Mar-26,87.92,89.16,87.29,88.16,1228083617
27-Feb-26,89.14,89.50,88.26,88.47,1538463467
26-Feb-26,88.94,89.38,87.04,89.21,2166986512
25-Feb-26,89.03,90.33,88.51,89.97,2572715783
24-Feb-26,87.40,88.71,87.40,87.73,1741536601
23-Feb-26,86.81,88.32,86.42,87.39,1850921168
20-Feb-26,83.80,86.81,83.42,86.81,3471520369
19-Feb-26,83.03,84.35,82.33,84.09,2478403936
18-Feb-26,85.10,85.15,83.56,83.92,1763329212
13-Feb-26,87.57,88.14,86.02,87.03,2493201127
12-Feb-26,89.85,91.62,89.08,89.23,4651964905
11-Feb-26,88.60,90.32,88.48,90.09,2544387510
10-Feb-26,86.72,87.74,86.25,87.05,1236020594
09-Feb-26,86.65,87.68,84.63,87.31,2292667101
06-Feb-26,86.41,87.56,85.20,85.63,2480517572
05-Feb-26,87.99,88.93,86.24,86.45,4988416495
04-Feb-26,88.51,89.59,87.55,89.43,4587714823
03-Feb-26,86.42,89.00,86.42,88.99,3319773979
02-Feb-26,84.42,85.85,84.04,84.82,1892415924
30-Jan-26,85.67,87.90,84.00,84.32,3558635564
29-Jan-26,88.00,89.50,86.81,87.41,3706576189
28-Jan-26,85.29,87.49,85.00,86.97,2463477928
27-Jan-26,83.59,86.13,83.35,84.90,2630901150
26-Jan-26,85.56,86.14,82.18,83.07,3003202155
23-Jan-26,83.75,85.74,83.69,85.02,2150618793
22-Jan-26,82.50,84.40,82.08,82.98,5229101577
21-Jan-26,80.99,82.80,80.50,82.50,6813628355
20-Jan-26,77.83,80.21,77.41,80.08,2473741192
19-Jan-26,78.52,78.65,77.87,78.57,836909727
16-Jan-26,78.39,78.88,77.57,78.88,3596350980
15-Jan-26,78.90,79.64,78.51,78.85,2807342829
14-Jan-26,75.84,79.09,75.64,78.92,3439918683
13-Jan-26,74.47,76.05,74.28,75.35,1852093610
12-Jan-26,75.00,75.47,74.51,74.74,984883058
09-Jan-26,74.90,75.71,74.20,74.72,1858351601
08-Jan-26,75.80,75.80,74.19,75.58,2394218240
07-Jan-26,76.10,77.34,75.62,76.32,3178619450
06-Jan-26,73.45,75.99,72.88,75.87,2967769173
05-Jan-26,72.40,73.50,72.30,73.12,1824206423
02-Jan-26,72.33,72.55,71.65,72.38,2050921717
30-Dec-25,72.50,72.84,71.91,71.96,1233267162
29-Dec-25,73.19,73.74,71.70,72.12,1444568364
26-Dec-25,72.86,73.35,72.62,73.12,1196065454
23-Dec-25,73.23,73.53,72.58,72.90,1251201195
22-Dec-25,71.03,73.37,70.81,72.92,2025326289
19-Dec-25,70.50,70.93,70.38,70.85,2619831131
18-Dec-25,70.60,71.12,70.31,70.35,1302434157
17-Dec-25,69.64,70.77,69.44,70.17,2063898479
16-Dec-25,69.33,70.03,69.26,69.29,1528445402
15-Dec-25,68.65,69.39,68.50,69.03,1160285555
12-Dec-25,67.75,68.98,67.72,68.61,2494189956
11-Dec-25,70.74,72.37,70.47,72.00,1840690800
10-Dec-25,70.25,71.35,70.25,71.06,1735787002
09-Dec-25,69.10,70.43,68.90,69.78,1610219444

*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