Cotação atual, histórico e gráfico do papel: VALE5

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 VALE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/11/2017	1,55%	0,51	33,36	32,80	32,74	33,43	183M	4.977
23/11/2017	1,23%	0,40	32,85	32,35	32,27	32,94	38M	2.289
22/11/2017	2,11%	0,67	32,45	32,05	31,99	32,63	135M	9.735
21/11/2017	3,79%	1,16	31,78	30,93	30,91	31,78	79M	6.120
17/11/2017	0,99%	0,30	30,62	30,35	30,07	30,89	51M	4.237
16/11/2017	1,30%	0,39	30,32	29,95	29,81	30,48	78M	5.919
14/11/2017	-2,89%	-0,89	29,93	30,76	29,72	30,79	92M	8.612

13/11/2017	1,08%	0,33	30,82	30,49	30,31	31,11	55M	4.055
10/11/2017	-0,23%	-0,07	30,49	30,52	30,21	30,90	65M	5.579
09/11/2017	-2,83%	-0,89	30,56	31,49	30,46	31,49	64M	6.620
08/11/2017	0,96%	0,30	31,45	31,26	31,08	31,52	56M	4.637
07/11/2017	-2,32%	-0,74	31,15	31,80	31,13	31,94	74M	5.078
06/11/2017	2,24%	0,70	31,89	31,40	31,40	31,89	91M	7.775
03/11/2017	2,30%	0,70	31,19	30,80	30,68	31,19	93M	8.961
01/11/2017	2,52%	0,75	30,49	30,40	30,08	30,94	75M	6.036
31/10/2017	-0,54%	-0,16	29,74	29,90	29,72	30,34	99M	8.546
30/10/2017	-0,99%	-0,30	29,90	30,10	29,64	30,54	73M	5.304
27/10/2017	-0,53%	-0,16	30,20	30,07	29,77	30,46	70M	5.352
26/10/2017	-2,57%	-0,80	30,36	31,36	30,35	31,49	100M	7.319
25/10/2017	-1,08%	-0,34	31,16	31,44	30,68	31,44	111M	7.395
24/10/2017	3,86%	1,17	31,50	30,40	30,23	31,50	120M	6.683
23/10/2017	-1,11%	-0,34	30,33	30,91	30,28	31,03	94M	7.651
20/10/2017	-0,03%	-0,01	30,67	31,08	30,67	31,38	84M	4.665
19/10/2017	3,02%	0,90	30,68	29,50	29,40	30,70	147M	6.460
18/10/2017	-0,63%	-0,19	29,78	30,13	29,22	30,27	93M	7.516
17/10/2017	-2,03%	-0,62	29,97	30,50	29,97	30,60	58M	4.531
16/10/2017	0,66%	0,20	30,59	30,66	30,17	30,95	142M	11.126
13/10/2017	6,22%	1,78	30,39	29,51	29,36	30,42	146M	10.737
11/10/2017	-0,66%	-0,19	28,61	28,55	28,36	28,97	132M	8.615
10/10/2017	-0,52%	-0,15	28,80	29,05	28,51	29,20	119M	9.795
09/10/2017	-2,33%	-0,69	28,95	29,69	28,84	29,69	59M	5.854
06/10/2017	-0,54%	-0,16	29,64	29,68	29,36	29,68	64M	5.332
05/10/2017	-0,70%	-0,21	29,80	30,25	29,72	30,58	76M	5.733
04/10/2017	0,03%	0,01	30,01	30,06	29,92	30,43	63M	3.724
03/10/2017	1,94%	0,57	30,00	29,58	29,26	30,00	104M	7.606
02/10/2017	-0,37%	-0,11	29,43	29,61	29,25	29,87	88M	5.188
29/09/2017	0,96%	0,28	29,54	29,50	29,11	29,84	97M	7.623
28/09/2017	-1,01%	-0,30	29,26	29,28	28,81	29,34	118M	9.723
27/09/2017	1,69%	0,49	29,56	29,51	28,61	29,75	143M	12.642
26/09/2017	1,04%	0,30	29,07	28,98	28,95	29,51	130M	6.913
25/09/2017	-2,38%	-0,70	28,77	29,46	28,70	29,75	90M	5.070
22/09/2017	-1,93%	-0,58	29,47	30,00	29,45	30,04	72M	5.074
21/09/2017	-2,02%	-0,62	30,05	30,33	29,69	30,33	135M	9.441
20/09/2017	-2,11%	-0,66	30,67	31,33	30,24	31,50	122M	13.003
19/09/2017	-0,60%	-0,19	31,33	31,37	30,79	31,37	118M	10.349
18/09/2017	-1,68%	-0,54	31,52	31,70	31,40	31,90	165M	10.474
15/09/2017	3,49%	1,08	32,06	30,60	30,51	32,06	485M	12.484
14/09/2017	-2,58%	-0,82	30,98	31,27	30,62	31,27	119M	6.380
13/09/2017	-1,85%	-0,60	31,80	32,21	31,58	32,23	132M	8.088
12/09/2017	0,75%	0,24	32,40	32,30	32,17	32,86	106M	7.064
11/09/2017	1,01%	0,32	32,16	32,16	32,06	32,44	144M	8.749
08/09/2017	-4,01%	-1,33	31,84	33,00	31,76	33,00	210M	17.366
06/09/2017	0,91%	0,30	33,17	33,06	32,77	33,30	101M	8.748
05/09/2017	-1,14%	-0,38	32,87	33,47	32,56	33,82	183M	11.836
04/09/2017	0,54%	0,18	33,25	32,70	32,60	33,47	45M	3.326
01/09/2017	1,54%	0,50	33,07	32,87	32,60	33,31	174M	15.268
31/08/2017	3,43%	1,08	32,57	31,80	31,54	32,57	850M	19.931
30/08/2017	-0,25%	-0,08	31,49	31,51	31,36	31,80	159M	12.789
29/08/2017	0,06%	0,02	31,57	31,15	31,05	31,80	167M	18.743
28/08/2017	1,51%	0,47	31,55	31,02	30,82	31,64	170M	14.012
25/08/2017	-0,13%	-0,04	31,08	31,36	30,67	31,52	188M	11.964
24/08/2017	3,39%	1,02	31,12	30,09	29,94	31,45	200M	16.796
23/08/2017	1,59%	0,47	30,10	29,57	29,29	30,17	147M	10.517
22/08/2017	0,34%	0,10	29,63	29,98	29,43	30,00	115M	7.607
21/08/2017	0,65%	0,19	29,53	29,85	29,50	29,99	281M	12.278
18/08/2017	0,10%	0,03	29,34	29,90	29,34	30,15	328M	16.783
17/08/2017	-1,41%	-0,42	29,31	29,75	29,27	29,96	409M	19.541
16/08/2017	2,06%	0,60	29,73	29,26	29,26	29,91	340M	15.813
15/08/2017	-0,07%	-0,02	29,13	29,18	28,70	29,44	237M	17.677
14/08/2017	1,46%	0,42	29,15	28,45	28,36	29,27	328M	16.075
11/08/2017	-1,44%	-0,42	28,73	28,84	28,42	29,03	350M	17.065
10/08/2017	-0,72%	-0,21	29,15	29,30	29,06	29,52	316M	17.143
09/08/2017	-1,64%	-0,49	29,36	29,69	29,31	29,94	407M	17.548
08/08/2017	-1,29%	-0,39	29,85	29,85	29,47	30,29	539M	23.904
07/08/2017	4,35%	1,26	30,24	29,38	29,26	30,24	478M	27.202
04/08/2017	1,36%	0,39	28,98	28,89	28,61	29,23	468M	25.491
03/08/2017	-1,04%	-0,30	28,59	28,99	28,53	29,09	268M	19.057
02/08/2017	-0,03%	-0,01	28,89	28,53	28,41	29,11	534M	20.470
01/08/2017	-0,93%	-0,27	28,90	29,05	28,60	29,09	370M	18.702
31/07/2017	2,78%	0,79	29,17	29,37	28,98	29,48	576M	26.764
28/07/2017	2,05%	0,57	28,38	27,60	27,44	28,40	372M	17.670
27/07/2017	-0,47%	-0,13	27,81	27,95	27,51	28,28	411M	18.665
26/07/2017	-2,51%	-0,72	27,94	28,90	27,88	28,90	583M	25.747
25/07/2017	4,67%	1,28	28,66	27,92	27,86	28,72	789M	36.312
24/07/2017	2,51%	0,67	27,38	26,90	26,82	27,39	355M	18.727
21/07/2017	-0,96%	-0,26	26,71	26,91	26,66	27,28	404M	19.862
20/07/2017	-3,71%	-1,04	26,97	27,89	26,93	27,89	454M	23.961
19/07/2017	0,14%	0,04	28,01	28,18	27,87	28,30	397M	19.325
18/07/2017	0,18%	0,05	27,97	28,02	27,73	28,20	455M	23.131
17/07/2017	0,43%	0,12	27,92	28,01	27,89	28,35	559M	19.669
14/07/2017	1,39%	0,38	27,80	27,64	27,51	27,90	320M	20.679
13/07/2017	-2,35%	-0,66	27,42	28,15	27,38	28,22	948M	43.304
12/07/2017	0,21%	0,06	28,08	28,18	27,58	28,29	497M	27.515
11/07/2017	1,41%	0,39	28,02	27,85	27,69	28,12	433M	25.595
10/07/2017	2,18%	0,59	27,63	26,81	26,81	27,68	427M	22.005
07/07/2017	0,07%	0,02	27,04	27,31	26,75	27,39	438M	24.233
06/07/2017	0,30%	0,08	27,02	26,76	26,57	27,04	513M	23.571
05/07/2017	-1,57%	-0,43	26,94	27,50	26,74	27,58	402M	21.558
04/07/2017	-0,15%	-0,04	27,37	27,19	27,13	27,43	137M	7.256
03/07/2017	1,86%	0,50	27,41	27,17	27,14	27,55	296M	14.052
30/06/2017	0,11%	0,03	26,91	27,01	26,68	27,08	392M	19.379
29/06/2017	0,49%	0,13	26,88	27,17	26,66	27,30	484M	21.900
28/06/2017	2,02%	0,53	26,75	26,75	26,53	26,84	494M	27.912
27/06/2017	1,83%	0,47	26,22	26,53	26,17	26,89	692M	33.761
26/06/2017	1,50%	0,38	25,75	25,70	25,51	25,81	293M	22.296
23/06/2017	0,28%	0,07	25,37	25,51	25,11	25,70	653M	24.170
22/06/2017	1,61%	0,40	25,30	24,88	24,81	25,73	926M	34.894
21/06/2017	3,49%	0,84	24,90	24,25	24,25	25,12	746M	32.202
20/06/2017	-2,87%	-0,71	24,06	24,54	23,93	24,58	425M	23.950
19/06/2017	1,85%	0,45	24,77	24,55	24,45	25,23	487M	25.331
16/06/2017	-0,37%	-0,09	24,32	24,30	24,01	24,52	580M	29.256
14/06/2017	-1,37%	-0,34	24,41	25,07	24,35	25,13	617M	33.229
13/06/2017	-1,86%	-0,47	24,75	25,15	24,67	25,22	494M	26.270
12/06/2017	-1,94%	-0,50	25,22	25,80	25,03	25,88	595M	25.989
09/06/2017	0,78%	0,20	25,72	25,55	25,34	25,95	421M	28.005
08/06/2017	2,08%	0,52	25,52	24,99	24,78	25,77	525M	25.649
07/06/2017	-0,32%	-0,08	25,00	25,40	24,86	25,47	362M	21.016
06/06/2017	0,20%	0,05	25,08	24,94	24,91	25,64	397M	22.586
05/06/2017	-1,65%	-0,42	25,03	24,90	24,88	25,19	358M	24.661
02/06/2017	0,20%	0,05	25,45	25,66	25,21	25,70	442M	22.645
01/06/2017	-1,51%	-0,39	25,40	25,91	25,25	26,03	441M	24.081
31/05/2017	-4,62%	-1,25	25,79	26,57	25,55	26,72	858M	44.771
30/05/2017	1,54%	0,41	27,04	26,74	26,47	27,23	514M	23.488
29/05/2017	1,14%	0,30	26,63	26,11	26,11	27,10	370M	18.232
26/05/2017	0,57%	0,15	26,33	25,91	25,90	26,33	324M	19.998
25/05/2017	0,58%	0,15	26,18	25,85	25,63	26,35	574M	26.364
24/05/2017	-2,07%	-0,55	26,03	26,40	25,78	26,40	550M	28.674
23/05/2017	0,64%	0,17	26,58	26,26	25,82	26,68	566M	36.259
22/05/2017	2,76%	0,71	26,41	25,66	25,55	26,71	675M	56.938
19/05/2017	0,63%	0,16	25,70	25,76	25,62	26,25	633M	37.562
18/05/2017	0,39%	0,10	25,54	22,38	22,38	25,89	1.465M	88.174
17/05/2017	-1,93%	-0,50	25,44	25,84	25,35	26,19	538M	26.670
16/05/2017	3,22%	0,81	25,94	25,36	25,26	26,07	955M	41.487
15/05/2017	-	-	25,13	24,79	24,62	25,14	890M	24.718

Date,Open,High,Low,Close,Volume
24-Nov-17,32.80,33.43,32.74,33.36,182925408
23-Nov-17,32.35,32.94,32.27,32.85,38265975
22-Nov-17,32.05,32.63,31.99,32.45,134626115
21-Nov-17,30.93,31.78,30.91,31.78,79347813
17-Nov-17,30.35,30.89,30.07,30.62,50962442
16-Nov-17,29.95,30.48,29.81,30.32,78061637
14-Nov-17,30.76,30.79,29.72,29.93,91888075
13-Nov-17,30.49,31.11,30.31,30.82,55425767
10-Nov-17,30.52,30.90,30.21,30.49,65439217
09-Nov-17,31.49,31.49,30.46,30.56,64100156
08-Nov-17,31.26,31.52,31.08,31.45,56370053
07-Nov-17,31.80,31.94,31.13,31.15,74427729
06-Nov-17,31.40,31.89,31.40,31.89,91376808
03-Nov-17,30.80,31.19,30.68,31.19,92846832
01-Nov-17,30.40,30.94,30.08,30.49,75047407
31-Oct-17,29.90,30.34,29.72,29.74,98578248
30-Oct-17,30.10,30.54,29.64,29.90,72531660
27-Oct-17,30.07,30.46,29.77,30.20,69964949
26-Oct-17,31.36,31.49,30.35,30.36,100033037
25-Oct-17,31.44,31.44,30.68,31.16,111006146
24-Oct-17,30.40,31.50,30.23,31.50,119843044
23-Oct-17,30.91,31.03,30.28,30.33,93633261
20-Oct-17,31.08,31.38,30.67,30.67,83932613
19-Oct-17,29.50,30.70,29.40,30.68,147272314
18-Oct-17,30.13,30.27,29.22,29.78,93112698
17-Oct-17,30.50,30.60,29.97,29.97,58053776
16-Oct-17,30.66,30.95,30.17,30.59,142499841
13-Oct-17,29.51,30.42,29.36,30.39,146082746
11-Oct-17,28.55,28.97,28.36,28.61,132430691
10-Oct-17,29.05,29.20,28.51,28.80,119493656
09-Oct-17,29.69,29.69,28.84,28.95,59380321
06-Oct-17,29.68,29.68,29.36,29.64,63938018
05-Oct-17,30.25,30.58,29.72,29.80,76489599
04-Oct-17,30.06,30.43,29.92,30.01,63135170
03-Oct-17,29.58,30.00,29.26,30.00,104104840
02-Oct-17,29.61,29.87,29.25,29.43,88290404
29-Sep-17,29.50,29.84,29.11,29.54,97428643
28-Sep-17,29.28,29.34,28.81,29.26,117808888
27-Sep-17,29.51,29.75,28.61,29.56,142655474
26-Sep-17,28.98,29.51,28.95,29.07,129698654
25-Sep-17,29.46,29.75,28.70,28.77,90366525
22-Sep-17,30.00,30.04,29.45,29.47,72480453
21-Sep-17,30.33,30.33,29.69,30.05,134548858
20-Sep-17,31.33,31.50,30.24,30.67,122473027
19-Sep-17,31.37,31.37,30.79,31.33,118217766
18-Sep-17,31.70,31.90,31.40,31.52,165253997
15-Sep-17,30.60,32.06,30.51,32.06,484550950
14-Sep-17,31.27,31.27,30.62,30.98,118524850
13-Sep-17,32.21,32.23,31.58,31.80,131904853
12-Sep-17,32.30,32.86,32.17,32.40,105641773
11-Sep-17,32.16,32.44,32.06,32.16,143895683
08-Sep-17,33.00,33.00,31.76,31.84,210087951
06-Sep-17,33.06,33.30,32.77,33.17,101288420
05-Sep-17,33.47,33.82,32.56,32.87,182742728
04-Sep-17,32.70,33.47,32.60,33.25,45488528
01-Sep-17,32.87,33.31,32.60,33.07,173701077
31-Aug-17,31.80,32.57,31.54,32.57,849693967
30-Aug-17,31.51,31.80,31.36,31.49,159407407
29-Aug-17,31.15,31.80,31.05,31.57,166825179
28-Aug-17,31.02,31.64,30.82,31.55,170415694
25-Aug-17,31.36,31.52,30.67,31.08,187736781
24-Aug-17,30.09,31.45,29.94,31.12,200489953
23-Aug-17,29.57,30.17,29.29,30.10,147132076
22-Aug-17,29.98,30.00,29.43,29.63,115047180
21-Aug-17,29.85,29.99,29.50,29.53,281445065
18-Aug-17,29.90,30.15,29.34,29.34,327537613
17-Aug-17,29.75,29.96,29.27,29.31,408656687
16-Aug-17,29.26,29.91,29.26,29.73,340273160
15-Aug-17,29.18,29.44,28.70,29.13,237386235
14-Aug-17,28.45,29.27,28.36,29.15,328034756
11-Aug-17,28.84,29.03,28.42,28.73,350073029
10-Aug-17,29.30,29.52,29.06,29.15,315817890
09-Aug-17,29.69,29.94,29.31,29.36,406783820
08-Aug-17,29.85,30.29,29.47,29.85,538591598
07-Aug-17,29.38,30.24,29.26,30.24,478453172
04-Aug-17,28.89,29.23,28.61,28.98,467573260
03-Aug-17,28.99,29.09,28.53,28.59,268312228
02-Aug-17,28.53,29.11,28.41,28.89,533715496
01-Aug-17,29.05,29.09,28.60,28.90,370090713
31-Jul-17,29.37,29.48,28.98,29.17,575927654
28-Jul-17,27.60,28.40,27.44,28.38,371957884
27-Jul-17,27.95,28.28,27.51,27.81,410574739
26-Jul-17,28.90,28.90,27.88,27.94,583146512
25-Jul-17,27.92,28.72,27.86,28.66,788754888
24-Jul-17,26.90,27.39,26.82,27.38,355148051
21-Jul-17,26.91,27.28,26.66,26.71,403891136
20-Jul-17,27.89,27.89,26.93,26.97,454056889
19-Jul-17,28.18,28.30,27.87,28.01,396954013
18-Jul-17,28.02,28.20,27.73,27.97,454709322
17-Jul-17,28.01,28.35,27.89,27.92,558642698
14-Jul-17,27.64,27.90,27.51,27.80,319631421
13-Jul-17,28.15,28.22,27.38,27.42,948252471
12-Jul-17,28.18,28.29,27.58,28.08,496952791
11-Jul-17,27.85,28.12,27.69,28.02,432558552
10-Jul-17,26.81,27.68,26.81,27.63,427161213
07-Jul-17,27.31,27.39,26.75,27.04,437919965
06-Jul-17,26.76,27.04,26.57,27.02,512660864
05-Jul-17,27.50,27.58,26.74,26.94,402262342
04-Jul-17,27.19,27.43,27.13,27.37,137247062
03-Jul-17,27.17,27.55,27.14,27.41,296050999
30-Jun-17,27.01,27.08,26.68,26.91,391528365
29-Jun-17,27.17,27.30,26.66,26.88,483885965
28-Jun-17,26.75,26.84,26.53,26.75,494257451
27-Jun-17,26.53,26.89,26.17,26.22,691714285
26-Jun-17,25.70,25.81,25.51,25.75,293231444
23-Jun-17,25.51,25.70,25.11,25.37,653014560
22-Jun-17,24.88,25.73,24.81,25.30,926488859
21-Jun-17,24.25,25.12,24.25,24.90,746182937
20-Jun-17,24.54,24.58,23.93,24.06,425363558
19-Jun-17,24.55,25.23,24.45,24.77,487458026
16-Jun-17,24.30,24.52,24.01,24.32,579973959
14-Jun-17,25.07,25.13,24.35,24.41,616835853
13-Jun-17,25.15,25.22,24.67,24.75,493635498
12-Jun-17,25.80,25.88,25.03,25.22,594714857
09-Jun-17,25.55,25.95,25.34,25.72,420557112
08-Jun-17,24.99,25.77,24.78,25.52,524528114
07-Jun-17,25.40,25.47,24.86,25.00,361937089
06-Jun-17,24.94,25.64,24.91,25.08,397193469
05-Jun-17,24.90,25.19,24.88,25.03,357537173
02-Jun-17,25.66,25.70,25.21,25.45,441563902
01-Jun-17,25.91,26.03,25.25,25.40,440512322
31-May-17,26.57,26.72,25.55,25.79,858264552
30-May-17,26.74,27.23,26.47,27.04,514126429
29-May-17,26.11,27.10,26.11,26.63,370135411
26-May-17,25.91,26.33,25.90,26.33,323954104
25-May-17,25.85,26.35,25.63,26.18,574233532
24-May-17,26.40,26.40,25.78,26.03,549664490
23-May-17,26.26,26.68,25.82,26.58,566347936
22-May-17,25.66,26.71,25.55,26.41,675003591
19-May-17,25.76,26.25,25.62,25.70,633019731
18-May-17,22.38,25.89,22.38,25.54,1465292995
17-May-17,25.84,26.19,25.35,25.44,538265955
16-May-17,25.36,26.07,25.26,25.94,955391360
15-May-17,24.79,25.14,24.62,25.13,889729325

*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: VALE5