Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VALE3 - VALE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/5/2025 | 53,26 | 52,80 | -1,93% | 52,55 | 53,56 | 52,96 | 52,79 | 52,82 | 33.223 | 90.761.802.600 |
| 29/4/2025 | 54,21 | 53,84 | -0,37% | 53,84 | 54,34 | 53,99 | 53,82 | 53,85 | 26.229 | 63.802.840.200 |
| 28/4/2025 | 53,90 | 54,04 | +0,35% | 53,63 | 54,18 | 53,96 | 54,04 | 54,05 | 31.655 | 64.770.789.100 |
| 25/4/2025 | 54,50 | 53,85 | -2,64% | 53,64 | 54,62 | 54,02 | 53,85 | 53,90 | 45.782 | 141.330.858.800 |
| 24/4/2025 | 54,45 | 55,31 | +1,56% | 54,31 | 55,67 | 55,26 | 55,30 | 55,31 | 43.492 | 108.435.033.700 |
| 23/4/2025 | 54,90 | 54,46 | +1,19% | 54,40 | 55,35 | 54,82 | 54,45 | 54,50 | 35.451 | 100.756.941.100 |
| 22/4/2025 | 53,16 | 53,82 | +1,78% | 52,76 | 54,29 | 53,64 | 53,82 | 53,92 | 28.152 | 90.027.482.400 |
| 17/4/2025 | 52,78 | 52,88 | +0,61% | 52,56 | 53,32 | 52,96 | 52,88 | 52,90 | 26.681 | 122.576.513.400 |
| 16/4/2025 | 53,52 | 52,56 | -2,32% | 52,42 | 53,64 | 52,83 | 52,55 | 52,58 | 58.001 | 122.069.050.200 |
| 15/4/2025 | 54,38 | 53,81 | -1,01% | 53,53 | 54,65 | 53,88 | 53,78 | 53,82 | 35.865 | 94.152.366.500 |
| 14/4/2025 | 54,40 | 54,36 | +1,30% | 54,19 | 54,88 | 54,56 | 54,35 | 54,38 | 40.404 | 109.095.883.600 |
| 11/4/2025 | 52,56 | 53,66 | +1,67% | 52,56 | 54,15 | 53,54 | 53,65 | 53,66 | 38.955 | 118.487.802.900 |
| 10/4/2025 | 52,10 | 52,78 | +1,79% | 51,46 | 53,24 | 52,35 | 52,74 | 52,80 | 59.762 | 199.021.822.200 |
| 9/4/2025 | 49,15 | 51,85 | +5,39% | 48,77 | 52,06 | 50,46 | 51,85 | 51,87 | 3.081 | 285.071.067.200 |
| 8/4/2025 | 52,35 | 49,20 | -5,48% | 49,02 | 52,81 | 50,21 | 49,19 | 49,20 | 85.849 | 235.073.773.500 |
| 7/4/2025 | 51,71 | 52,05 | -1,20% | 51,17 | 53,48 | 52,02 | 52,00 | 52,06 | 62.871 | 186.991.858.800 |
| 4/4/2025 | 53,22 | 52,68 | -3,99% | 51,60 | 53,52 | 52,55 | 52,65 | 52,68 | 65.883 | 240.813.675.500 |
| 3/4/2025 | 56,00 | 54,87 | -3,62% | 54,76 | 56,44 | 55,53 | 54,87 | 54,88 | 62.701 | 179.675.384.100 |
| 2/4/2025 | 57,21 | 56,93 | -0,45% | 56,60 | 57,30 | 56,85 | 56,92 | 56,93 | 37.820 | 75.034.821.200 |
| 1/4/2025 | 57,10 | 57,19 | +0,86% | 56,95 | 57,93 | 57,51 | 57,19 | 57,24 | 25.337 | 71.055.331.100 |
| 31/3/2025 | 56,72 | 56,70 | -1,49% | 56,03 | 57,02 | 56,59 | 56,70 | 56,72 | 37.663 | 115.847.417.300 |
| 28/3/2025 | 58,10 | 57,56 | -1,01% | 57,56 | 58,38 | 57,67 | 57,55 | 57,60 | 22.626 | 179.584.946.900 |
| 27/3/2025 | 58,00 | 58,15 | +0,80% | 57,61 | 58,45 | 58,20 | 58,14 | 58,17 | 27.879 | 89.319.828.800 |
| 26/3/2025 | 57,40 | 57,69 | +0,61% | 57,39 | 58,04 | 57,71 | 57,68 | 57,72 | 42.057 | 169.690.071.200 |
| 25/3/2025 | 57,32 | 57,34 | +0,33% | 57,11 | 57,75 | 57,42 | 57,34 | 57,35 | 38.049 | 89.676.747.400 |
| 24/3/2025 | 57,95 | 57,15 | -0,52% | 56,96 | 58,24 | 57,42 | 57,14 | 57,15 | 33.294 | 107.082.362.100 |
| 21/3/2025 | 56,95 | 57,45 | +0,37% | 56,83 | 57,45 | 57,32 | 57,43 | 57,45 | 33.593 | 174.967.088.400 |
| 20/3/2025 | 57,04 | 57,24 | -0,31% | 56,78 | 57,49 | 57,24 | 57,23 | 57,38 | 49.177 | 98.939.601.400 |
| 19/3/2025 | 57,35 | 57,42 | -0,17% | 56,85 | 57,55 | 57,22 | 57,41 | 57,43 | 44.829 | 132.822.805.100 |
| 18/3/2025 | 57,20 | 57,52 | +0,74% | 56,62 | 57,56 | 57,21 | 57,52 | 57,53 | 37.217 | 103.926.734.900 |
| 17/3/2025 | 56,29 | 57,10 | +1,44% | 56,14 | 57,24 | 56,95 | 57,09 | 57,11 | 35.322 | 132.092.909.100 |
| 14/3/2025 | 55,20 | 56,29 | +3,28% | 55,16 | 56,41 | 55,99 | 56,28 | 56,30 | 67.109 | 177.975.265.500 |
| 13/3/2025 | 53,88 | 54,50 | +1,38% | 53,70 | 55,16 | 54,59 | 54,50 | 54,52 | 50.894 | 112.387.628.600 |
| 12/3/2025 | 54,50 | 53,76 | -1,25% | 53,15 | 54,50 | 53,58 | 53,63 | 53,76 | 38.476 | 100.881.797.200 |
| 11/3/2025 | 54,08 | 54,44 | +0,83% | 53,41 | 54,72 | 54,12 | 54,43 | 54,45 | 43.696 | 124.808.851.000 |
| 10/3/2025 | 54,23 | 53,99 | -5,31% | 53,25 | 54,55 | 53,87 | 53,91 | 53,99 | 49.798 | 127.292.717.000 |
| 7/3/2025 | 55,98 | 57,02 | +1,46% | 55,55 | 57,35 | 56,71 | 57,01 | 57,04 | 46.136 | 144.506.113.500 |
| 6/3/2025 | 55,64 | 56,20 | +1,10% | 55,55 | 56,52 | 56,18 | 56,20 | 56,23 | 50.889 | 99.328.321.500 |
| 5/3/2025 | 56,15 | 55,59 | +0,80% | 55,39 | 56,22 | 55,75 | 55,59 | 55,61 | 36.709 | 77.190.206.700 |