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
23/01/2020	-1,42%	-0,80	55,50	55,43	54,71	55,73	1.271M	53.858
22/01/2020	0,48%	0,27	56,30	56,60	56,06	56,85	974M	30.850
21/01/2020	-2,32%	-1,33	56,03	56,80	55,74	57,01	1.432M	50.890
20/01/2020	0,63%	0,36	57,36	57,00	56,53	57,36	953M	29.526
17/01/2020	3,32%	1,83	57,00	56,25	56,10	57,09	2.068M	57.371
16/01/2020	-0,52%	-0,29	55,17	55,60	55,10	55,95	728M	29.949
15/01/2020	-0,32%	-0,18	55,46	55,30	55,11	56,08	1.191M	40.421
14/01/2020	0,61%	0,34	55,64	55,30	55,00	56,35	1.557M	46.860
13/01/2020	3,64%	1,94	55,30	53,64	53,51	55,64	1.507M	53.927
10/01/2020	0,11%	0,06	53,36	53,75	53,11	53,87	487M	22.043
09/01/2020	-1,31%	-0,71	53,30	53,75	53,05	53,87	781M	35.636
08/01/2020	0,02%	0,01	54,01	54,20	53,62	54,37	826M	33.980
07/01/2020	0,73%	0,39	54,00	53,50	53,40	54,19	880M	34.340
06/01/2020	-0,59%	-0,32	53,61	53,80	53,15	53,80	1.753M	47.930
03/01/2020	-0,74%	-0,40	53,93	53,68	53,58	54,50	934M	35.929
02/01/2020	1,93%	1,03	54,33	53,98	53,75	54,44	947M	40.516
30/12/2019	-0,56%	-0,30	53,30	53,65	53,20	53,86	638M	21.480
27/12/2019	-2,17%	-1,19	53,60	53,99	53,42	54,00	747M	35.651
26/12/2019	0,38%	0,21	54,79	54,81	54,51	55,00	1.118M	36.660
23/12/2019	-0,38%	-0,21	54,58	54,90	54,40	54,98	558M	34.774
20/12/2019	1,46%	0,79	54,79	54,77	54,15	54,99	2.307M	40.658
19/12/2019	0,99%	0,53	54,00	53,50	53,22	54,24	954M	26.790
18/12/2019	0,22%	0,12	53,47	53,28	52,60	53,54	1.219M	33.258
17/12/2019	0,02%	0,01	53,35	53,25	53,05	53,71	724M	36.617
16/12/2019	-0,78%	-0,42	53,34	54,50	53,34	54,67	1.178M	43.880
13/12/2019	1,53%	0,81	53,76	53,30	52,84	54,00	1.506M	59.001
12/12/2019	2,16%	1,12	52,95	52,10	51,73	53,06	1.320M	47.624
11/12/2019	1,23%	0,63	51,83	51,38	51,22	52,05	806M	26.597
10/12/2019	-0,47%	-0,24	51,20	51,22	50,90	51,43	710M	26.066
09/12/2019	0,18%	0,09	51,44	52,25	51,33	52,49	1.005M	36.555
06/12/2019	0,79%	0,40	51,35	51,25	51,03	51,69	715M	28.923
05/12/2019	0,06%	0,03	50,95	50,70	50,55	51,08	484M	22.642
04/12/2019	0,99%	0,50	50,92	50,83	50,53	51,03	463M	18.338
03/12/2019	-1,79%	-0,92	50,42	51,25	50,25	51,26	681M	25.238
02/12/2019	2,72%	1,36	51,34	50,15	50,11	51,69	1.224M	41.030
29/11/2019	-0,77%	-0,39	49,98	50,37	49,82	50,47	515M	19.242
28/11/2019	-0,42%	-0,21	50,37	50,56	49,69	50,88	511M	21.642
27/11/2019	-1,25%	-0,64	50,58	50,93	50,13	51,20	683M	26.927
26/11/2019	0,71%	0,36	51,22	50,60	50,46	51,50	1.657M	41.390
25/11/2019	1,66%	0,83	50,86	50,54	50,43	51,18	1.247M	44.608
22/11/2019	3,33%	1,61	50,03	48,55	48,55	50,03	1.372M	48.614
21/11/2019	0,52%	0,25	48,42	47,76	47,70	48,42	752M	28.879
19/11/2019	1,18%	0,56	48,17	48,11	47,72	48,49	631M	23.814
18/11/2019	1,30%	0,61	47,61	47,72	47,48	48,05	801M	33.918
14/11/2019	-0,25%	-0,12	47,00	47,35	46,96	47,58	668M	32.531
13/11/2019	-1,63%	-0,78	47,12	47,65	46,97	48,06	799M	27.055
12/11/2019	-0,48%	-0,23	47,90	48,30	47,90	48,49	633M	27.606
11/11/2019	-2,14%	-1,05	48,13	48,44	47,96	48,44	982M	38.600
08/11/2019	-1,86%	-0,93	49,18	49,33	48,81	49,55	975M	37.300
07/11/2019	0,85%	0,42	50,11	49,84	49,54	50,53	1.341M	44.596
06/11/2019	-0,36%	-0,18	49,69	49,90	48,90	49,97	738M	34.651
05/11/2019	0,10%	0,05	49,87	50,07	49,43	50,28	795M	33.389
04/11/2019	2,85%	1,38	49,82	49,08	49,08	49,82	1.041M	37.234
01/11/2019	2,63%	1,24	48,44	47,80	47,76	48,70	977M	32.757
31/10/2019	-2,86%	-1,39	47,20	48,10	46,86	48,48	1.029M	39.003
30/10/2019	-0,12%	-0,06	48,59	48,40	47,69	48,62	738M	30.590
29/10/2019	-0,10%	-0,05	48,65	48,41	48,08	48,80	490M	18.742
28/10/2019	0,29%	0,14	48,70	48,65	48,34	48,80	532M	21.664
25/10/2019	3,87%	1,81	48,56	47,75	47,55	48,56	1.048M	39.457
24/10/2019	-0,76%	-0,36	46,75	47,46	46,52	47,57	686M	26.990
23/10/2019	-0,40%	-0,19	47,11	47,60	47,03	47,83	585M	26.808
22/10/2019	0,19%	0,09	47,30	47,28	47,10	47,54	719M	29.597
21/10/2019	2,56%	1,18	47,21	46,42	46,26	47,21	633M	23.720
18/10/2019	-1,46%	-0,68	46,03	46,89	46,02	47,18	765M	27.172
17/10/2019	-0,19%	-0,09	46,71	46,99	46,61	47,05	662M	26.339
16/10/2019	-2,32%	-1,11	46,80	47,39	46,64	47,52	1.147M	36.808
15/10/2019	-0,17%	-0,08	47,91	47,88	47,53	48,29	702M	33.140
14/10/2019	-1,34%	-0,65	47,99	48,20	47,56	48,25	552M	24.402
11/10/2019	2,96%	1,40	48,64	48,03	48,00	48,92	1.191M	44.868
10/10/2019	3,44%	1,57	47,24	46,06	46,06	47,45	726M	31.455
09/10/2019	0,77%	0,35	45,67	45,67	45,33	46,04	435M	19.336
08/10/2019	-1,56%	-0,72	45,32	46,30	45,32	46,37	669M	32.561
07/10/2019	-1,18%	-0,55	46,04	46,30	46,04	46,98	582M	24.161
04/10/2019	2,53%	1,15	46,59	45,70	45,68	46,79	989M	52.268
03/10/2019	0,75%	0,34	45,44	45,32	44,22	45,81	1.112M	47.969
02/10/2019	-5,47%	-2,61	45,10	46,90	45,10	46,90	1.128M	56.131
01/10/2019	-0,08%	-0,04	47,71	47,85	47,66	48,88	772M	34.473
30/09/2019	0,19%	0,09	47,75	47,65	47,21	48,04	579M	23.424
27/09/2019	-0,42%	-0,20	47,66	48,15	47,27	48,35	643M	25.278
26/09/2019	0,00%	0,00	47,86	48,10	47,53	48,28	586M	22.577
25/09/2019	1,98%	0,93	47,86	47,03	46,83	48,02	692M	27.726
24/09/2019	-2,43%	-1,17	46,93	47,71	46,78	47,88	723M	28.921
23/09/2019	-0,66%	-0,32	48,10	48,19	47,96	48,58	576M	16.504
20/09/2019	0,21%	0,10	48,42	48,66	48,00	48,74	1.155M	27.112
19/09/2019	-0,17%	-0,08	48,32	48,40	47,76	48,58	757M	33.241
18/09/2019	-1,02%	-0,50	48,40	49,00	47,98	49,00	742M	32.351
17/09/2019	0,64%	0,31	48,90	48,25	48,23	49,15	706M	29.729
16/09/2019	-2,41%	-1,20	48,59	49,40	48,35	49,44	1.285M	39.872
13/09/2019	0,20%	0,10	49,79	49,96	49,66	50,30	1.105M	40.824
12/09/2019	3,63%	1,74	49,69	48,62	48,60	49,77	1.939M	54.969
11/09/2019	-0,60%	-0,29	47,95	48,60	47,58	48,60	812M	29.718
10/09/2019	0,73%	0,35	48,24	47,88	47,20	48,50	1.028M	43.511
09/09/2019	3,10%	1,44	47,89	46,70	46,29	47,89	1.154M	43.562
06/09/2019	-0,15%	-0,07	46,45	46,45	46,09	46,69	483M	17.714
05/09/2019	0,00%	0,00	46,52	46,95	46,52	47,19	950M	35.526
04/09/2019	2,20%	1,00	46,52	46,05	45,97	46,52	575M	22.842
03/09/2019	-1,06%	-0,49	45,52	46,00	45,34	46,05	604M	29.936
02/09/2019	0,97%	0,44	46,01	46,55	45,85	46,67	589M	25.688
30/08/2019	1,04%	0,47	45,57	45,99	45,27	46,33	1.251M	39.620
29/08/2019	3,73%	1,62	45,10	44,11	43,96	45,25	1.049M	47.521
28/08/2019	0,37%	0,16	43,48	43,31	43,04	44,17	586M	28.509
27/08/2019	1,21%	0,52	43,32	43,15	42,44	43,91	1.204M	42.461
26/08/2019	-1,11%	-0,48	42,80	43,49	42,54	43,65	569M	29.457
23/08/2019	-1,39%	-0,61	43,28	43,83	42,90	44,59	1.137M	41.028
22/08/2019	-0,59%	-0,26	43,89	44,38	43,55	44,38	539M	27.059
21/08/2019	0,71%	0,31	44,15	43,60	43,07	44,33	711M	33.329
20/08/2019	0,44%	0,19	43,84	43,51	42,90	44,49	742M	36.692
19/08/2019	-0,09%	-0,04	43,65	44,29	43,21	44,43	1.204M	51.873
16/08/2019	-0,46%	-0,20	43,69	44,45	43,48	44,70	856M	51.230
15/08/2019	-2,21%	-0,99	43,89	45,01	43,17	45,50	1.081M	51.292
14/08/2019	-3,48%	-1,62	44,88	45,98	44,73	45,98	1.126M	44.838
13/08/2019	2,97%	1,34	46,50	45,55	45,35	46,80	927M	39.063
12/08/2019	-0,73%	-0,33	45,16	45,15	45,03	45,99	745M	32.769
09/08/2019	-3,58%	-1,69	45,49	46,70	45,49	46,81	1.135M	41.105
08/08/2019	1,51%	0,70	47,18	47,30	46,92	47,49	1.144M	41.258
07/08/2019	-0,30%	-0,14	46,48	45,85	45,45	46,48	958M	42.812
06/08/2019	1,35%	0,62	46,62	46,46	46,29	46,97	1.022M	40.834
05/08/2019	-3,85%	-1,84	46,00	46,60	45,76	46,60	1.679M	89.948
02/08/2019	-1,16%	-0,56	47,84	48,20	47,41	48,29	948M	48.485
01/08/2019	-2,83%	-1,41	48,40	49,24	48,25	49,34	2.227M	83.639
31/07/2019	-0,40%	-0,20	49,81	50,38	49,22	50,55	1.159M	46.417
30/07/2019	-0,50%	-0,25	50,01	50,17	50,01	50,58	511M	25.858
29/07/2019	0,06%	0,03	50,26	50,30	49,80	50,60	424M	20.073
26/07/2019	-0,51%	-0,26	50,23	51,00	50,18	51,05	636M	26.453
25/07/2019	-0,32%	-0,16	50,49	51,00	50,10	51,12	644M	32.200
24/07/2019	-2,14%	-1,11	50,65	51,09	50,55	51,26	1.275M	44.286
23/07/2019	-1,32%	-0,69	51,76	52,40	51,76	52,60	580M	23.294
22/07/2019	-0,51%	-0,27	52,45	52,18	51,81	52,66	592M	27.442
19/07/2019	0,25%	0,13	52,72	52,81	52,55	53,23	610M	23.557
18/07/2019	-0,19%	-0,10	52,59	52,61	52,23	52,82	642M	20.340
17/07/2019	-0,68%	-0,36	52,69	52,99	52,46	53,12	731M	24.431
16/07/2019	0,68%	0,36	53,05	53,20	52,79	53,47	925M	33.037
15/07/2019	1,70%	0,88	52,69	52,46	52,25	52,93	1.061M	39.374
12/07/2019	-	-	51,81	52,46	51,73	52,78	1.161M	47.535

Date,Open,High,Low,Close,Volume
23-Jan-20,55.43,55.73,54.71,55.50,1270554037
22-Jan-20,56.60,56.85,56.06,56.30,973507152
21-Jan-20,56.80,57.01,55.74,56.03,1432086547
20-Jan-20,57.00,57.36,56.53,57.36,953066800
17-Jan-20,56.25,57.09,56.10,57.00,2067925639
16-Jan-20,55.60,55.95,55.10,55.17,727525136
15-Jan-20,55.30,56.08,55.11,55.46,1190561383
14-Jan-20,55.30,56.35,55.00,55.64,1556802130
13-Jan-20,53.64,55.64,53.51,55.30,1506920715
10-Jan-20,53.75,53.87,53.11,53.36,487328297
09-Jan-20,53.75,53.87,53.05,53.30,781001787
08-Jan-20,54.20,54.37,53.62,54.01,825585512
07-Jan-20,53.50,54.19,53.40,54.00,879974431
06-Jan-20,53.80,53.80,53.15,53.61,1752721242
03-Jan-20,53.68,54.50,53.58,53.93,933866470
02-Jan-20,53.98,54.44,53.75,54.33,947482405
30-Dec-19,53.65,53.86,53.20,53.30,637829565
27-Dec-19,53.99,54.00,53.42,53.60,747388516
26-Dec-19,54.81,55.00,54.51,54.79,1118209452
23-Dec-19,54.90,54.98,54.40,54.58,558051374
20-Dec-19,54.77,54.99,54.15,54.79,2306926102
19-Dec-19,53.50,54.24,53.22,54.00,954125578
18-Dec-19,53.28,53.54,52.60,53.47,1219492379
17-Dec-19,53.25,53.71,53.05,53.35,723759437
16-Dec-19,54.50,54.67,53.34,53.34,1178341749
13-Dec-19,53.30,54.00,52.84,53.76,1506381551
12-Dec-19,52.10,53.06,51.73,52.95,1320155619
11-Dec-19,51.38,52.05,51.22,51.83,806014133
10-Dec-19,51.22,51.43,50.90,51.20,710134638
09-Dec-19,52.25,52.49,51.33,51.44,1005479569
06-Dec-19,51.25,51.69,51.03,51.35,715155798
05-Dec-19,50.70,51.08,50.55,50.95,483845957
04-Dec-19,50.83,51.03,50.53,50.92,462958189
03-Dec-19,51.25,51.26,50.25,50.42,680710317
02-Dec-19,50.15,51.69,50.11,51.34,1224361754
29-Nov-19,50.37,50.47,49.82,49.98,514790673
28-Nov-19,50.56,50.88,49.69,50.37,511286553
27-Nov-19,50.93,51.20,50.13,50.58,683218551
26-Nov-19,50.60,51.50,50.46,51.22,1657128115
25-Nov-19,50.54,51.18,50.43,50.86,1246501096
22-Nov-19,48.55,50.03,48.55,50.03,1371928584
21-Nov-19,47.76,48.42,47.70,48.42,751838667
19-Nov-19,48.11,48.49,47.72,48.17,630605848
18-Nov-19,47.72,48.05,47.48,47.61,800890691
14-Nov-19,47.35,47.58,46.96,47.00,668067308
13-Nov-19,47.65,48.06,46.97,47.12,799351578
12-Nov-19,48.30,48.49,47.90,47.90,632783000
11-Nov-19,48.44,48.44,47.96,48.13,981724229
08-Nov-19,49.33,49.55,48.81,49.18,975351920
07-Nov-19,49.84,50.53,49.54,50.11,1341024844
06-Nov-19,49.90,49.97,48.90,49.69,737623307
05-Nov-19,50.07,50.28,49.43,49.87,794873289
04-Nov-19,49.08,49.82,49.08,49.82,1040910689
01-Nov-19,47.80,48.70,47.76,48.44,976749106
31-Oct-19,48.10,48.48,46.86,47.20,1029275473
30-Oct-19,48.40,48.62,47.69,48.59,738321569
29-Oct-19,48.41,48.80,48.08,48.65,490407552
28-Oct-19,48.65,48.80,48.34,48.70,531747290
25-Oct-19,47.75,48.56,47.55,48.56,1047645077
24-Oct-19,47.46,47.57,46.52,46.75,685921850
23-Oct-19,47.60,47.83,47.03,47.11,584984355
22-Oct-19,47.28,47.54,47.10,47.30,718945005
21-Oct-19,46.42,47.21,46.26,47.21,633194609
18-Oct-19,46.89,47.18,46.02,46.03,764968212
17-Oct-19,46.99,47.05,46.61,46.71,662454166
16-Oct-19,47.39,47.52,46.64,46.80,1146953580
15-Oct-19,47.88,48.29,47.53,47.91,702374259
14-Oct-19,48.20,48.25,47.56,47.99,551892296
11-Oct-19,48.03,48.92,48.00,48.64,1190823117
10-Oct-19,46.06,47.45,46.06,47.24,726173894
09-Oct-19,45.67,46.04,45.33,45.67,434718696
08-Oct-19,46.30,46.37,45.32,45.32,669155699
07-Oct-19,46.30,46.98,46.04,46.04,582137428
04-Oct-19,45.70,46.79,45.68,46.59,988680613
03-Oct-19,45.32,45.81,44.22,45.44,1111731881
02-Oct-19,46.90,46.90,45.10,45.10,1127655966
01-Oct-19,47.85,48.88,47.66,47.71,772264545
30-Sep-19,47.65,48.04,47.21,47.75,578527404
27-Sep-19,48.15,48.35,47.27,47.66,642987057
26-Sep-19,48.10,48.28,47.53,47.86,585868238
25-Sep-19,47.03,48.02,46.83,47.86,691783942
24-Sep-19,47.71,47.88,46.78,46.93,722847732
23-Sep-19,48.19,48.58,47.96,48.10,575984656
20-Sep-19,48.66,48.74,48.00,48.42,1155290706
19-Sep-19,48.40,48.58,47.76,48.32,756798475
18-Sep-19,49.00,49.00,47.98,48.40,742185498
17-Sep-19,48.25,49.15,48.23,48.90,706443561
16-Sep-19,49.40,49.44,48.35,48.59,1284862270
13-Sep-19,49.96,50.30,49.66,49.79,1104982550
12-Sep-19,48.62,49.77,48.60,49.69,1939278652
11-Sep-19,48.60,48.60,47.58,47.95,812126922
10-Sep-19,47.88,48.50,47.20,48.24,1027989642
09-Sep-19,46.70,47.89,46.29,47.89,1153512430
06-Sep-19,46.45,46.69,46.09,46.45,482926525
05-Sep-19,46.95,47.19,46.52,46.52,950274679
04-Sep-19,46.05,46.52,45.97,46.52,575153792
03-Sep-19,46.00,46.05,45.34,45.52,603820924
02-Sep-19,46.55,46.67,45.85,46.01,589090145
30-Aug-19,45.99,46.33,45.27,45.57,1250521094
29-Aug-19,44.11,45.25,43.96,45.10,1048732345
28-Aug-19,43.31,44.17,43.04,43.48,586093363
27-Aug-19,43.15,43.91,42.44,43.32,1203975006
26-Aug-19,43.49,43.65,42.54,42.80,569033152
23-Aug-19,43.83,44.59,42.90,43.28,1136857554
22-Aug-19,44.38,44.38,43.55,43.89,538951683
21-Aug-19,43.60,44.33,43.07,44.15,710505420
20-Aug-19,43.51,44.49,42.90,43.84,741619538
19-Aug-19,44.29,44.43,43.21,43.65,1203652434
16-Aug-19,44.45,44.70,43.48,43.69,856415656
15-Aug-19,45.01,45.50,43.17,43.89,1080864078
14-Aug-19,45.98,45.98,44.73,44.88,1125645267
13-Aug-19,45.55,46.80,45.35,46.50,926992395
12-Aug-19,45.15,45.99,45.03,45.16,744933878
09-Aug-19,46.70,46.81,45.49,45.49,1134743816
08-Aug-19,47.30,47.49,46.92,47.18,1143709087
07-Aug-19,45.85,46.48,45.45,46.48,958039966
06-Aug-19,46.46,46.97,46.29,46.62,1021994053
05-Aug-19,46.60,46.60,45.76,46.00,1678864565
02-Aug-19,48.20,48.29,47.41,47.84,947888330
01-Aug-19,49.24,49.34,48.25,48.40,2227290545
31-Jul-19,50.38,50.55,49.22,49.81,1158617803
30-Jul-19,50.17,50.58,50.01,50.01,511370543
29-Jul-19,50.30,50.60,49.80,50.26,423980724
26-Jul-19,51.00,51.05,50.18,50.23,635583989
25-Jul-19,51.00,51.12,50.10,50.49,643702166
24-Jul-19,51.09,51.26,50.55,50.65,1275425288
23-Jul-19,52.40,52.60,51.76,51.76,579513940
22-Jul-19,52.18,52.66,51.81,52.45,591715511
19-Jul-19,52.81,53.23,52.55,52.72,609929067
18-Jul-19,52.61,52.82,52.23,52.59,642094296
17-Jul-19,52.99,53.12,52.46,52.69,731347620
16-Jul-19,53.20,53.47,52.79,53.05,925137649
15-Jul-19,52.46,52.93,52.25,52.69,1061025355
12-Jul-19,52.46,52.78,51.73,51.81,1160674698

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: VALE3