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
02/10/2026	2,56%	1,80	72,10	71,21	70,13	72,10	2.313M	51.609
01/10/2026	0,56%	0,39	70,30	69,57	68,67	70,40	1.851M	40.905
30/09/2026	0,43%	0,30	69,91	70,53	69,49	70,88	1.679M	43.942
29/09/2026	-2,18%	-1,55	69,61	70,99	69,29	71,59	2.033M	52.870
28/09/2026	0,55%	0,39	71,16	70,28	69,80	71,44	1.020M	27.503
25/09/2026	0,16%	0,11	70,77	70,68	69,94	71,20	804M	21.947
24/09/2026	-1,15%	-0,82	70,66	71,52	70,51	71,86	1.023M	30.414
23/09/2026	-1,85%	-1,35	71,48	72,30	71,44	72,50	1.271M	32.651
22/09/2026	0,39%	0,28	72,83	72,40	71,78	72,89	1.426M	32.596
21/09/2026	-1,12%	-0,82	72,55	73,98	72,42	74,04	981M	28.106
18/09/2026	-1,53%	-1,14	73,37	74,14	72,94	74,49	2.245M	27.651
17/09/2026	2,07%	1,51	74,51	73,70	72,96	74,91	1.395M	31.234
16/09/2026	-2,14%	-1,60	73,00	75,06	72,41	75,46	3.835M	56.805
15/09/2026	-1,17%	-0,88	74,60	75,84	74,60	75,94	1.356M	34.909
14/09/2026	-3,48%	-2,72	75,48	76,50	75,40	76,89	1.416M	42.407
11/09/2026	-0,04%	-0,03	78,20	78,21	77,40	78,64	953M	23.915
10/09/2026	-1,10%	-0,87	78,23	77,78	77,18	78,65	1.619M	35.233
09/09/2026	0,10%	0,08	79,10	78,50	78,36	80,04	1.512M	39.478
08/09/2026	0,51%	0,40	79,02	79,60	79,02	81,09	1.429M	38.150
04/09/2026	0,22%	0,17	78,62	78,20	77,55	79,73	1.092M	28.035
03/09/2026	-2,91%	-2,35	78,45	81,31	77,66	81,99	2.558M	57.059
02/09/2026	3,19%	2,50	80,80	78,80	78,52	81,76	2.658M	58.758
01/09/2026	0,58%	0,45	78,30	77,87	77,35	78,97	1.234M	38.809
31/08/2026	-0,93%	-0,73	77,85	79,21	77,85	79,70	2.190M	33.179
28/08/2026	-0,67%	-0,53	78,58	79,19	77,76	79,48	1.023M	25.751
27/08/2026	0,84%	0,66	79,11	78,07	77,88	79,30	909M	28.469
26/08/2026	-0,32%	-0,25	78,45	79,00	78,21	79,58	1.077M	31.371
25/08/2026	2,04%	1,57	78,70	77,10	76,89	78,76	1.404M	31.026
24/08/2026	2,80%	2,10	77,13	74,71	74,71	78,36	2.224M	55.105
21/08/2026	1,36%	1,01	75,03	74,80	74,51	75,81	2.132M	36.793
20/08/2026	2,62%	1,89	74,02	71,49	71,25	74,10	1.836M	56.666
19/08/2026	0,81%	0,58	72,13	72,60	71,76	73,85	1.358M	39.041
18/08/2026	0,20%	0,14	71,55	70,99	70,85	72,71	896M	31.014
17/08/2026	0,15%	0,11	71,41	71,20	70,69	71,80	715M	24.125
14/08/2026	-0,83%	-0,60	71,30	71,55	71,09	71,98	1.638M	35.012
13/08/2026	-1,75%	-1,28	71,90	72,20	71,50	73,20	1.408M	34.003
12/08/2026	-1,64%	-1,22	73,18	73,11	72,66	73,54	1.823M	35.360
11/08/2026	-2,02%	-1,53	74,40	76,31	73,71	76,70	2.703M	45.226
10/08/2026	1,28%	0,96	75,93	74,90	74,70	76,33	1.143M	29.942
07/08/2026	-0,56%	-0,42	74,97	75,91	74,52	76,13	981M	27.362
06/08/2026	-1,66%	-1,27	75,39	76,49	75,38	76,55	1.667M	28.814
05/08/2026	0,46%	0,35	76,66	76,31	75,30	76,95	1.154M	32.193
04/08/2026	2,24%	1,67	76,31	76,11	75,80	76,91	1.509M	42.286
03/08/2026	-2,15%	-1,64	74,64	76,38	73,95	76,48	1.757M	37.095
31/07/2026	0,25%	0,19	76,28	75,70	75,24	76,93	1.324M	26.634
30/07/2026	1,39%	1,04	76,09	75,98	74,61	76,56	1.265M	34.245
29/07/2026	-0,85%	-0,64	75,05	76,01	74,61	76,20	923M	25.876
28/07/2026	0,00%	0,00	75,69	76,10	75,00	76,25	927M	27.804
27/07/2026	0,60%	0,45	75,69	74,36	74,24	75,72	821M	26.874
24/07/2026	-0,58%	-0,44	75,24	75,16	74,84	75,53	650M	21.188
23/07/2026	0,77%	0,58	75,68	74,54	74,51	77,07	1.205M	33.928
22/07/2026	3,96%	2,86	75,10	73,61	73,34	75,25	1.343M	50.316
21/07/2026	0,43%	0,31	72,24	72,34	71,57	72,97	908M	26.260
20/07/2026	-1,38%	-1,01	71,93	73,00	71,71	73,25	947M	22.673
17/07/2026	-0,05%	-0,04	72,94	72,98	72,10	73,12	982M	21.786
16/07/2026	-2,05%	-1,53	72,98	73,85	72,54	74,08	949M	27.421
15/07/2026	0,68%	0,50	74,51	73,99	73,80	75,00	1.151M	30.714
14/07/2026	1,59%	1,16	74,01	73,42	73,18	74,69	1.095M	32.225
13/07/2026	-1,79%	-1,33	72,85	74,18	72,45	74,18	1.187M	29.634
10/07/2026	1,41%	1,03	74,18	74,00	73,12	74,66	1.642M	39.946
09/07/2026	0,62%	0,45	73,15	73,41	71,93	73,49	1.384M	33.584
08/07/2026	-4,59%	-3,50	72,70	75,22	72,35	75,22	2.144M	59.906
07/07/2026	-2,04%	-1,59	76,20	77,60	75,79	77,60	1.288M	28.194
06/07/2026	-1,33%	-1,05	77,79	78,29	77,50	78,78	966M	20.095
03/07/2026	0,77%	0,60	78,84	78,43	78,01	79,04	613M	15.419
02/07/2026	0,35%	0,27	78,24	78,60	77,72	79,32	1.344M	18.454
01/07/2026	0,12%	0,09	77,97	77,09	77,04	78,92	1.203M	22.233
30/06/2026	-0,32%	-0,25	77,88	78,10	77,25	78,29	879M	20.316
29/06/2026	-0,03%	-0,02	78,13	78,35	77,15	78,56	916M	17.849
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	0,06%	0,04	69,78	69,10	68,90	70,43	1.610M	66.256
08/12/2025	-0,68%	-0,48	69,74	70,42	69,49	70,86	1.461M	54.518
05/12/2025	-2,36%	-1,70	70,22	71,96	69,92	72,33	2.855M	74.118
04/12/2025	1,74%	1,23	71,92	70,70	70,69	72,39	2.727M	70.904
03/12/2025	3,23%	2,21	70,69	68,86	68,82	71,10	2.983M	83.007
02/12/2025	0,82%	0,56	68,48	68,10	67,76	68,72	1.539M	50.887
01/12/2025	0,77%	0,52	67,92	67,80	67,50	68,13	1.063M	38.058
28/11/2025	1,61%	1,07	67,40	67,70	67,04	67,81	3.099M	70.413
27/11/2025	-0,38%	-0,25	66,33	66,50	66,14	66,65	646M	13.431
26/11/2025	1,49%	0,98	66,58	65,99	65,92	66,89	2.222M	41.445
25/11/2025	0,78%	0,51	65,60	65,16	65,16	65,91	1.199M	34.124
24/11/2025	-0,11%	-0,07	65,09	65,01	64,78	65,52	1.333M	33.745
21/11/2025	0,32%	0,21	65,16	64,55	64,13	65,27	1.312M	39.280
19/11/2025	-0,11%	-0,07	64,95	65,02	64,70	65,26	1.073M	33.159
18/11/2025	-0,31%	-0,20	65,02	64,45	64,30	65,29	1.457M	37.764
17/11/2025	-0,08%	-0,05	65,22	65,60	64,91	65,77	1.317M	31.982
14/11/2025	-0,61%	-0,40	65,27	64,85	64,61	65,54	1.066M	31.455
13/11/2025	-0,14%	-0,09	65,67	65,76	65,31	66,45	1.255M	39.854
12/11/2025	1,11%	0,72	65,76	65,26	65,26	65,95	1.746M	50.846
11/11/2025	-0,26%	-0,17	65,04	65,21	64,76	65,66	1.661M	44.431
10/11/2025	0,66%	0,43	65,21	65,06	64,91	65,54	827M	27.665
07/11/2025	-1,10%	-0,72	64,78	64,85	64,02	64,86	1.339M	47.915
06/11/2025	-0,35%	-0,23	65,50	65,76	65,26	66,05	1.046M	30.627
05/11/2025	1,72%	1,11	65,73	64,61	64,50	66,17	1.478M	42.504
04/11/2025	-1,12%	-0,73	64,62	64,85	64,03	65,01	1.423M	42.409
03/11/2025	0,14%	0,09	65,35	65,10	64,65	65,39	1.107M	38.678
31/10/2025	2,27%	1,45	65,26	64,28	63,87	65,55	2.529M	49.543
30/10/2025	0,76%	0,48	63,81	63,11	62,93	64,00	1.629M	34.833
29/10/2025	1,82%	1,13	63,33	62,82	62,71	63,69	1.953M	54.088
28/10/2025	0,88%	0,54	62,20	61,66	61,58	62,54	983M	34.117
27/10/2025	-0,11%	-0,07	61,66	62,06	61,40	62,16	742M	28.471
24/10/2025	-0,05%	-0,03	61,73	61,99	61,33	62,13	686M	21.858
23/10/2025	-0,19%	-0,12	61,76	62,22	61,67	62,54	696M	22.219
22/10/2025	1,78%	1,08	61,88	61,21	61,18	62,24	1.563M	34.380
21/10/2025	-0,16%	-0,10	60,80	60,65	60,57	61,05	817M	19.959
20/10/2025	1,28%	0,77	60,90	60,14	60,14	61,35	1.085M	31.005
17/10/2025	-0,28%	-0,17	60,13	59,90	59,80	60,30	1.040M	17.947
16/10/2025	-0,92%	-0,56	60,30	60,61	60,07	60,93	1.288M	33.253
15/10/2025	1,86%	1,11	60,86	59,49	59,46	60,98	2.732M	47.913
14/10/2025	0,00%	0,00	59,75	59,30	59,22	60,13	1.157M	31.735
13/10/2025	1,49%	0,88	59,75	59,67	59,55	60,06	1.395M	38.578
10/10/2025	-0,41%	-0,24	58,87	59,57	58,87	59,80	1.363M	34.569
09/10/2025	-0,15%	-0,09	59,11	59,86	59,11	60,38	1.084M	33.711
08/10/2025	0,77%	0,45	59,20	59,12	58,89	59,39	1.457M	31.341
07/10/2025	-1,41%	-0,84	58,75	59,50	58,75	59,62	1.540M	30.232
06/10/2025	1,71%	1,00	59,59	58,81	58,80	59,97	1.555M	40.494
03/10/2025	-0,19%	-0,11	58,59	58,70	58,50	59,12	1.131M	28.550
02/10/2025	0,67%	0,39	58,70	58,36	58,08	58,86	869M	36.773
01/10/2025	1,27%	0,73	58,31	57,76	57,76	58,67	1.065M	38.193
30/09/2025	0,52%	0,30	57,58	57,67	57,09	57,78	1.050M	35.604
29/09/2025	0,33%	0,19	57,28	57,50	57,13	57,75	895M	33.166
26/09/2025	-1,92%	-1,12	57,09	57,74	56,54	57,94	1.656M	43.486
25/09/2025	0,55%	0,32	58,21	58,19	58,04	58,55	795M	24.926
24/09/2025	0,38%	0,22	57,89	57,95	57,67	58,14	753M	21.575
23/09/2025	-0,57%	-0,33	57,67	58,00	57,66	58,39	1.023M	31.724
22/09/2025	0,14%	0,08	58,00	57,82	57,81	58,44	1.276M	26.344
19/09/2025	0,40%	0,23	57,92	57,97	57,55	58,19	1.464M	20.591
18/09/2025	-0,19%	-0,11	57,69	57,84	57,40	58,08	1.021M	33.442
17/09/2025	0,17%	0,10	57,80	57,54	57,36	58,02	1.333M	32.922
16/09/2025	0,35%	0,20	57,70	57,77	57,19	58,06	900M	28.271
15/09/2025	0,88%	0,50	57,50	57,48	56,98	57,55	715M	20.274
12/09/2025	-0,04%	-0,02	57,00	56,70	56,70	57,43	703M	18.077
11/09/2025	0,78%	0,44	57,02	56,45	56,31	57,27	804M	29.895
10/09/2025	0,69%	0,39	56,58	56,47	56,28	57,05	762M	25.734
09/09/2025	-0,30%	-0,17	56,19	56,74	56,05	57,52	1.379M	41.798
08/09/2025	0,25%	0,14	56,36	56,23	56,23	56,62	548M	21.596
05/09/2025	0,92%	0,51	56,22	56,20	56,02	56,67	789M	23.757
04/09/2025	0,20%	0,11	55,71	55,85	55,55	56,16	471M	16.317
03/09/2025	0,38%	0,21	55,60	55,39	55,24	55,82	657M	22.288
02/09/2025	-0,38%	-0,21	55,39	55,11	55,04	55,56	530M	16.767
01/09/2025	0,07%	0,04	55,60	55,14	54,81	55,60	429M	13.315
29/08/2025	0,29%	0,16	55,56	55,49	55,45	55,83	773M	25.391
28/08/2025	0,04%	0,02	55,40	56,00	55,33	56,19	1.229M	34.416
27/08/2025	-0,05%	-0,03	55,38	55,22	55,12	55,53	486M	14.403
26/08/2025	0,89%	0,49	55,41	54,82	54,68	55,41	1.042M	20.575
25/08/2025	0,24%	0,13	54,92	55,17	54,74	55,40	573M	18.737
22/08/2025	2,51%	1,34	54,79	53,43	53,31	54,89	1.130M	33.717
21/08/2025	0,85%	0,45	53,45	53,02	52,95	53,53	576M	19.456
20/08/2025	-0,45%	-0,24	53,00	52,90	52,86	53,27	514M	23.227
19/08/2025	0,08%	0,04	53,24	53,51	53,00	53,68	944M	28.077
18/08/2025	-0,23%	-0,12	53,20	53,10	53,03	53,71	679M	25.965
15/08/2025	-0,19%	-0,10	53,32	53,46	53,00	53,58	1.821M	26.677
14/08/2025	-1,24%	-0,67	53,42	53,55	53,08	53,61	2.283M	26.997
13/08/2025	-3,26%	-1,82	54,09	54,30	53,94	54,50	1.070M	31.888
12/08/2025	1,05%	0,58	55,91	55,95	55,70	56,17	1.447M	48.578
11/08/2025	-0,11%	-0,06	55,33	55,48	55,30	55,99	1.238M	33.306
08/08/2025	2,37%	1,28	55,39	54,20	54,19	55,70	1.336M	37.909
07/08/2025	0,63%	0,34	54,11	54,10	53,90	54,49	1.101M	33.683
06/08/2025	-0,63%	-0,34	53,77	54,51	53,73	54,61	970M	24.146
05/08/2025	-0,13%	-0,07	54,11	54,17	54,11	54,97	1.145M	25.391
04/08/2025	0,80%	0,43	54,18	54,39	53,81	54,40	875M	23.580
01/08/2025	0,54%	0,29	53,75	54,24	53,57	54,90	2.194M	49.226
31/07/2025	-0,71%	-0,38	53,46	53,01	52,37	53,62	1.106M	27.180
30/07/2025	-1,79%	-0,98	53,84	54,32	53,33	54,69	1.922M	43.032
29/07/2025	-0,62%	-0,34	54,82	55,55	54,77	55,70	807M	24.202
28/07/2025	-0,97%	-0,54	55,16	54,94	54,64	55,32	1.054M	22.196
25/07/2025	-1,47%	-0,83	55,70	56,18	55,27	56,28	1.217M	28.118
24/07/2025	-1,55%	-0,89	56,53	56,94	56,29	57,29	1.226M	30.813
23/07/2025	-0,14%	-0,08	57,42	57,45	57,00	57,90	1.029M	32.164
22/07/2025	2,59%	1,45	57,50	56,95	56,91	57,97	2.354M	62.583
21/07/2025	2,73%	1,49	56,05	55,45	55,34	56,82	2.274M	83.572
18/07/2025	0,48%	0,26	54,56	54,05	53,97	54,78	1.293M	23.562
17/07/2025	-0,18%	-0,10	54,30	54,40	54,12	54,79	1.103M	31.277
16/07/2025	0,91%	0,49	54,40	54,10	53,91	54,52	1.432M	33.473
15/07/2025	-2,62%	-1,45	53,91	54,93	53,52	55,36	1.352M	55.311
14/07/2025	-1,14%	-0,64	55,36	55,86	54,87	55,91	837M	32.167
11/07/2025	1,30%	0,72	56,00	55,20	55,01	56,22	1.022M	29.732
10/07/2025	2,29%	1,24	55,28	55,34	55,20	57,12	2.612M	91.575
09/07/2025	-0,99%	-0,54	54,04	54,70	53,75	54,70	660M	26.029
08/07/2025	0,35%	0,19	54,58	54,52	54,36	55,59	1.461M	36.870
07/07/2025	-1,47%	-0,81	54,39	55,05	54,20	55,18	719M	25.659
04/07/2025	0,29%	0,16	55,20	55,03	54,75	55,20	300M	15.355
03/07/2025	-0,47%	-0,26	55,04	55,50	54,82	55,88	1.009M	34.868
02/07/2025	3,64%	1,94	55,30	53,81	53,80	55,70	3.483M	6.944
01/07/2025	1,35%	0,71	53,36	52,60	52,50	53,71	1.162M	35.066
30/06/2025	-0,66%	-0,35	52,65	52,79	52,44	53,03	1.053M	32.853
27/06/2025	1,92%	1,00	53,00	52,19	51,91	53,09	1.371M	44.980
26/06/2025	3,01%	1,52	52,00	50,84	50,84	52,30	2.101M	47.536
25/06/2025	-0,12%	-0,06	50,48	50,25	49,72	50,60	1.172M	36.912
24/06/2025	-0,02%	-0,01	50,54	50,74	50,14	50,75	937M	32.950
23/06/2025	1,26%	0,63	50,55	50,02	49,83	50,55	867M	43.276
20/06/2025	-2,58%	-1,32	49,92	51,24	49,92	51,28	2.004M	56.420
18/06/2025	-0,33%	-0,17	51,24	51,41	51,08	51,73	1.054M	43.830
17/06/2025	-4,50%	-2,42	51,41	53,63	51,38	53,89	2.273M	62.344
16/06/2025	3,26%	1,70	53,83	52,31	52,31	54,05	2.213M	68.551
13/06/2025	-1,33%	-0,70	52,13	52,07	51,96	52,51	692M	27.110
12/06/2025	-0,66%	-0,35	52,83	52,90	52,47	53,04	588M	20.350
11/06/2025	-0,88%	-0,47	53,18	53,81	52,99	53,81	726M	28.639
10/06/2025	0,68%	0,36	53,65	53,30	53,11	53,87	1.013M	23.635
09/06/2025	0,59%	0,31	53,29	52,89	52,62	53,29	691M	20.609
06/06/2025	0,13%	0,07	52,98	53,15	52,71	53,47	881M	26.079
05/06/2025	-	-	52,91	53,00	52,87	53,66	671M	23.678

Date,Open,High,Low,Close,Volume
02-Oct-26,71.21,72.10,70.13,72.10,2312592687
01-Oct-26,69.57,70.40,68.67,70.30,1851023206
30-Sep-26,70.53,70.88,69.49,69.91,1678735594
29-Sep-26,70.99,71.59,69.29,69.61,2032895288
28-Sep-26,70.28,71.44,69.80,71.16,1020000707
25-Sep-26,70.68,71.20,69.94,70.77,804013155
24-Sep-26,71.52,71.86,70.51,70.66,1023460894
23-Sep-26,72.30,72.50,71.44,71.48,1271296050
22-Sep-26,72.40,72.89,71.78,72.83,1426233689
21-Sep-26,73.98,74.04,72.42,72.55,981183506
18-Sep-26,74.14,74.49,72.94,73.37,2244807763
17-Sep-26,73.70,74.91,72.96,74.51,1395283625
16-Sep-26,75.06,75.46,72.41,73.00,3834950883
15-Sep-26,75.84,75.94,74.60,74.60,1356473620
14-Sep-26,76.50,76.89,75.40,75.48,1415835519
11-Sep-26,78.21,78.64,77.40,78.20,952703996
10-Sep-26,77.78,78.65,77.18,78.23,1618582520
09-Sep-26,78.50,80.04,78.36,79.10,1512434019
08-Sep-26,79.60,81.09,79.02,79.02,1429339469
04-Sep-26,78.20,79.73,77.55,78.62,1092227025
03-Sep-26,81.31,81.99,77.66,78.45,2558219311
02-Sep-26,78.80,81.76,78.52,80.80,2657544951
01-Sep-26,77.87,78.97,77.35,78.30,1233568816
31-Aug-26,79.21,79.70,77.85,77.85,2189550495
28-Aug-26,79.19,79.48,77.76,78.58,1022632716
27-Aug-26,78.07,79.30,77.88,79.11,909174655
26-Aug-26,79.00,79.58,78.21,78.45,1076745213
25-Aug-26,77.10,78.76,76.89,78.70,1403950405
24-Aug-26,74.71,78.36,74.71,77.13,2223766248
21-Aug-26,74.80,75.81,74.51,75.03,2131728245
20-Aug-26,71.49,74.10,71.25,74.02,1836132116
19-Aug-26,72.60,73.85,71.76,72.13,1357623681
18-Aug-26,70.99,72.71,70.85,71.55,895516279
17-Aug-26,71.20,71.80,70.69,71.41,714610946
14-Aug-26,71.55,71.98,71.09,71.30,1638436579
13-Aug-26,72.20,73.20,71.50,71.90,1408108645
12-Aug-26,73.11,73.54,72.66,73.18,1823213517
11-Aug-26,76.31,76.70,73.71,74.40,2702661211
10-Aug-26,74.90,76.33,74.70,75.93,1142856510
07-Aug-26,75.91,76.13,74.52,74.97,980657775
06-Aug-26,76.49,76.55,75.38,75.39,1666809207
05-Aug-26,76.31,76.95,75.30,76.66,1153508559
04-Aug-26,76.11,76.91,75.80,76.31,1509046643
03-Aug-26,76.38,76.48,73.95,74.64,1756676763
31-Jul-26,75.70,76.93,75.24,76.28,1324244961
30-Jul-26,75.98,76.56,74.61,76.09,1265258437
29-Jul-26,76.01,76.20,74.61,75.05,923250742
28-Jul-26,76.10,76.25,75.00,75.69,926662520
27-Jul-26,74.36,75.72,74.24,75.69,820592356
24-Jul-26,75.16,75.53,74.84,75.24,649875435
23-Jul-26,74.54,77.07,74.51,75.68,1205055415
22-Jul-26,73.61,75.25,73.34,75.10,1342745354
21-Jul-26,72.34,72.97,71.57,72.24,908122247
20-Jul-26,73.00,73.25,71.71,71.93,946596332
17-Jul-26,72.98,73.12,72.10,72.94,981958396
16-Jul-26,73.85,74.08,72.54,72.98,948594845
15-Jul-26,73.99,75.00,73.80,74.51,1150967924
14-Jul-26,73.42,74.69,73.18,74.01,1094922277
13-Jul-26,74.18,74.18,72.45,72.85,1186894203
10-Jul-26,74.00,74.66,73.12,74.18,1642338378
09-Jul-26,73.41,73.49,71.93,73.15,1383970525
08-Jul-26,75.22,75.22,72.35,72.70,2143934195
07-Jul-26,77.60,77.60,75.79,76.20,1287870523
06-Jul-26,78.29,78.78,77.50,77.79,965933342
03-Jul-26,78.43,79.04,78.01,78.84,612618921
02-Jul-26,78.60,79.32,77.72,78.24,1343899086
01-Jul-26,77.09,78.92,77.04,77.97,1203194121
30-Jun-26,78.10,78.29,77.25,77.88,879460246
29-Jun-26,78.35,78.56,77.15,78.13,916274041
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
08-Dec-25,70.42,70.86,69.49,69.74,1460757455
05-Dec-25,71.96,72.33,69.92,70.22,2855261264
04-Dec-25,70.70,72.39,70.69,71.92,2726715671
03-Dec-25,68.86,71.10,68.82,70.69,2982719159
02-Dec-25,68.10,68.72,67.76,68.48,1538998544
01-Dec-25,67.80,68.13,67.50,67.92,1062763423
28-Nov-25,67.70,67.81,67.04,67.40,3099010708
27-Nov-25,66.50,66.65,66.14,66.33,646488544
26-Nov-25,65.99,66.89,65.92,66.58,2221768110
25-Nov-25,65.16,65.91,65.16,65.60,1199118479
24-Nov-25,65.01,65.52,64.78,65.09,1332994814
21-Nov-25,64.55,65.27,64.13,65.16,1311600915
19-Nov-25,65.02,65.26,64.70,64.95,1073069450
18-Nov-25,64.45,65.29,64.30,65.02,1456873796
17-Nov-25,65.60,65.77,64.91,65.22,1317222915
14-Nov-25,64.85,65.54,64.61,65.27,1066255846
13-Nov-25,65.76,66.45,65.31,65.67,1255292948
12-Nov-25,65.26,65.95,65.26,65.76,1745751415
11-Nov-25,65.21,65.66,64.76,65.04,1661138720
10-Nov-25,65.06,65.54,64.91,65.21,826805963
07-Nov-25,64.85,64.86,64.02,64.78,1339207523
06-Nov-25,65.76,66.05,65.26,65.50,1046284896
05-Nov-25,64.61,66.17,64.50,65.73,1477648126
04-Nov-25,64.85,65.01,64.03,64.62,1423388375
03-Nov-25,65.10,65.39,64.65,65.35,1107028675
31-Oct-25,64.28,65.55,63.87,65.26,2528809247
30-Oct-25,63.11,64.00,62.93,63.81,1628829919
29-Oct-25,62.82,63.69,62.71,63.33,1952887052
28-Oct-25,61.66,62.54,61.58,62.20,982523017
27-Oct-25,62.06,62.16,61.40,61.66,741857656
24-Oct-25,61.99,62.13,61.33,61.73,686286412
23-Oct-25,62.22,62.54,61.67,61.76,695806007
22-Oct-25,61.21,62.24,61.18,61.88,1562756213
21-Oct-25,60.65,61.05,60.57,60.80,816798391
20-Oct-25,60.14,61.35,60.14,60.90,1084549945
17-Oct-25,59.90,60.30,59.80,60.13,1040493281
16-Oct-25,60.61,60.93,60.07,60.30,1287979483
15-Oct-25,59.49,60.98,59.46,60.86,2731823213
14-Oct-25,59.30,60.13,59.22,59.75,1156766415
13-Oct-25,59.67,60.06,59.55,59.75,1394539639
10-Oct-25,59.57,59.80,58.87,58.87,1363364242
09-Oct-25,59.86,60.38,59.11,59.11,1084140142
08-Oct-25,59.12,59.39,58.89,59.20,1456662203
07-Oct-25,59.50,59.62,58.75,58.75,1540330533
06-Oct-25,58.81,59.97,58.80,59.59,1555213858
03-Oct-25,58.70,59.12,58.50,58.59,1130751196
02-Oct-25,58.36,58.86,58.08,58.70,868529800
01-Oct-25,57.76,58.67,57.76,58.31,1065429174
30-Sep-25,57.67,57.78,57.09,57.58,1050162241
29-Sep-25,57.50,57.75,57.13,57.28,894705439
26-Sep-25,57.74,57.94,56.54,57.09,1655749995
25-Sep-25,58.19,58.55,58.04,58.21,794515943
24-Sep-25,57.95,58.14,57.67,57.89,752963180
23-Sep-25,58.00,58.39,57.66,57.67,1023484192
22-Sep-25,57.82,58.44,57.81,58.00,1275882929
19-Sep-25,57.97,58.19,57.55,57.92,1464166254
18-Sep-25,57.84,58.08,57.40,57.69,1021237460
17-Sep-25,57.54,58.02,57.36,57.80,1333466136
16-Sep-25,57.77,58.06,57.19,57.70,900215006
15-Sep-25,57.48,57.55,56.98,57.50,714816110
12-Sep-25,56.70,57.43,56.70,57.00,702537801
11-Sep-25,56.45,57.27,56.31,57.02,804280122
10-Sep-25,56.47,57.05,56.28,56.58,762151121
09-Sep-25,56.74,57.52,56.05,56.19,1379324184
08-Sep-25,56.23,56.62,56.23,56.36,547550148
05-Sep-25,56.20,56.67,56.02,56.22,789005461
04-Sep-25,55.85,56.16,55.55,55.71,470962993
03-Sep-25,55.39,55.82,55.24,55.60,657204294
02-Sep-25,55.11,55.56,55.04,55.39,529845529
01-Sep-25,55.14,55.60,54.81,55.60,429016795
29-Aug-25,55.49,55.83,55.45,55.56,772611361
28-Aug-25,56.00,56.19,55.33,55.40,1229375528
27-Aug-25,55.22,55.53,55.12,55.38,486212676
26-Aug-25,54.82,55.41,54.68,55.41,1042449207
25-Aug-25,55.17,55.40,54.74,54.92,572592145
22-Aug-25,53.43,54.89,53.31,54.79,1129533064
21-Aug-25,53.02,53.53,52.95,53.45,576032105
20-Aug-25,52.90,53.27,52.86,53.00,513932510
19-Aug-25,53.51,53.68,53.00,53.24,943947674
18-Aug-25,53.10,53.71,53.03,53.20,679050643
15-Aug-25,53.46,53.58,53.00,53.32,1820812159
14-Aug-25,53.55,53.61,53.08,53.42,2282838962
13-Aug-25,54.30,54.50,53.94,54.09,1069944196
12-Aug-25,55.95,56.17,55.70,55.91,1446674652
11-Aug-25,55.48,55.99,55.30,55.33,1237923999
08-Aug-25,54.20,55.70,54.19,55.39,1336440125
07-Aug-25,54.10,54.49,53.90,54.11,1100559720
06-Aug-25,54.51,54.61,53.73,53.77,970456328
05-Aug-25,54.17,54.97,54.11,54.11,1144797588
04-Aug-25,54.39,54.40,53.81,54.18,875047834
01-Aug-25,54.24,54.90,53.57,53.75,2193961117
31-Jul-25,53.01,53.62,52.37,53.46,1105602377
30-Jul-25,54.32,54.69,53.33,53.84,1921923588
29-Jul-25,55.55,55.70,54.77,54.82,806890092
28-Jul-25,54.94,55.32,54.64,55.16,1054177423
25-Jul-25,56.18,56.28,55.27,55.70,1216609433
24-Jul-25,56.94,57.29,56.29,56.53,1225828881
23-Jul-25,57.45,57.90,57.00,57.42,1028666841
22-Jul-25,56.95,57.97,56.91,57.50,2353536445
21-Jul-25,55.45,56.82,55.34,56.05,2273582613
18-Jul-25,54.05,54.78,53.97,54.56,1292870744
17-Jul-25,54.40,54.79,54.12,54.30,1102614633
16-Jul-25,54.10,54.52,53.91,54.40,1432133458
15-Jul-25,54.93,55.36,53.52,53.91,1351715279
14-Jul-25,55.86,55.91,54.87,55.36,837347020
11-Jul-25,55.20,56.22,55.01,56.00,1022130918
10-Jul-25,55.34,57.12,55.20,55.28,2611708913
09-Jul-25,54.70,54.70,53.75,54.04,660135336
08-Jul-25,54.52,55.59,54.36,54.58,1460606711
07-Jul-25,55.05,55.18,54.20,54.39,718607086
04-Jul-25,55.03,55.20,54.75,55.20,300019878
03-Jul-25,55.50,55.88,54.82,55.04,1008931746
02-Jul-25,53.81,55.70,53.80,55.30,3482577160
01-Jul-25,52.60,53.71,52.50,53.36,1161941246
30-Jun-25,52.79,53.03,52.44,52.65,1052770976
27-Jun-25,52.19,53.09,51.91,53.00,1370623764
26-Jun-25,50.84,52.30,50.84,52.00,2101139514
25-Jun-25,50.25,50.60,49.72,50.48,1171864215
24-Jun-25,50.74,50.75,50.14,50.54,937372942
23-Jun-25,50.02,50.55,49.83,50.55,867431141
20-Jun-25,51.24,51.28,49.92,49.92,2004460599
18-Jun-25,51.41,51.73,51.08,51.24,1054160707
17-Jun-25,53.63,53.89,51.38,51.41,2273190524
16-Jun-25,52.31,54.05,52.31,53.83,2212947171
13-Jun-25,52.07,52.51,51.96,52.13,692273510
12-Jun-25,52.90,53.04,52.47,52.83,588179345
11-Jun-25,53.81,53.81,52.99,53.18,726406008
10-Jun-25,53.30,53.87,53.11,53.65,1013467205
09-Jun-25,52.89,53.29,52.62,53.29,691108593
06-Jun-25,53.15,53.47,52.71,52.98,881470027
05-Jun-25,53.00,53.66,52.87,52.91,670875448

*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