O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
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
28/2/2025 55,94 55,15 -2,04% 55,15 56,14 55,32 55,14 55,15 53.733 258.869.108.400
27/2/2025 56,45 56,30 -0,74% 56,01 56,99 56,40 56,29 56,30 43.442 105.231.419.800
26/2/2025 57,37 56,72 -0,61% 56,72 57,69 57,16 56,71 56,72 43.583 145.190.352.200
25/2/2025 57,30 57,07 -0,97% 56,89 57,44 57,09 57,07 57,08 49.514 111.654.431.200
24/2/2025 58,10 57,63 -0,91% 57,48 58,57 57,90 57,62 57,63 38.197 110.496.435.600
21/2/2025 57,90 58,16 +0,73% 57,56 58,16 57,97 58,10 58,16 46.383 215.289.532.400
20/2/2025 56,80 57,74 +3,68% 56,48 58,16 57,30 57,73 57,74 95.578 440.900.126.300
19/2/2025 55,30 55,69 -0,09% 54,72 55,73 55,32 55,69 55,70 43.193 146.456.976.100
18/2/2025 55,60 55,74 +0,67% 55,51 55,97 55,74 55,71 55,75 38.602 153.910.663.500
17/2/2025 55,64 55,37 -0,54% 55,28 55,92 55,61 55,37 55,40 29.510 68.918.249.000
14/2/2025 55,22 55,67 +1,48% 55,00 55,81 55,54 55,64 55,67 50.666 276.647.457.700
13/2/2025 54,85 54,86 +0,13% 54,13 55,00 54,66 54,85 54,86 41.631 118.892.027.800
12/2/2025 55,01 54,79 -0,67% 54,70 55,29 54,96 54,77 54,81 51.726 194.752.287.800
11/2/2025 54,91 55,16 -0,43% 54,39 55,19 54,89 55,15 55,17 33.725 99.896.182.400
10/2/2025 54,87 55,40 +1,04% 54,84 55,40 55,12 55,38 55,41 33.267 85.808.764.600
7/2/2025 55,30 54,83 -0,54% 54,56 55,78 55,00 54,80 54,84 40.789 134.194.055.600
6/2/2025 55,40 55,13 +1,51% 54,97 55,64 55,25 55,13 55,30 33.013 181.174.504.800
5/2/2025 53,91 54,31 +0,54% 53,86 54,46 54,23 54,31 54,33 33.267 117.557.974.100
4/2/2025 54,13 54,02 -0,35% 53,81 54,71 54,09 54,02 54,08 46.341 176.608.596.300
3/2/2025 53,73 54,21 +0,07% 53,33 54,28 53,90 54,21 54,22 47.578 146.717.392.400
31/1/2025 54,99 54,17 -1,56% 54,00 55,21 54,48 54,17 54,20 54.052 138.823.195.700
30/1/2025 53,30 55,03 +4,22% 53,28 55,60 54,67 55,02 55,05 55.639 221.785.046.000
29/1/2025 52,80 52,80 +0,28% 52,63 53,51 53,07 52,79 52,81 46.392 102.009.864.500
28/1/2025 53,59 52,65 -2,43% 52,54 53,78 52,93 52,64 52,66 50.830 121.386.995.000
27/1/2025 52,89 53,96 +1,75% 52,57 53,98 53,58 53,95 53,96 53.601 131.450.746.100
24/1/2025 52,60 53,03 +1,36% 52,60 53,19 52,93 53,03 53,05 34.924 108.623.949.500
23/1/2025 52,95 52,32 -0,65% 51,84 52,99 52,27 52,32 52,33 41.999 131.185.205.000
22/1/2025 54,28 52,66 -2,52% 52,42 54,29 53,22 52,63 52,67 65.986 184.389.739.200
21/1/2025 54,29 54,02 -0,50% 53,25 54,32 53,77 53,96 54,03 47.930 154.858.361.900
20/1/2025 54,22 54,29 -0,37% 53,76 54,49 54,08 54,28 54,29 24.903 66.623.840.700
17/1/2025 53,15 54,49 +3,46% 52,98 54,49 54,08 54,47 54,49 65.733 295.623.444.200
16/1/2025 52,29 52,67 +0,13% 52,00 53,27 52,34 52,65 52,68 65.020 1.152.877.378.500
15/1/2025 52,14 52,60 +1,45% 51,63 52,68 52,07 52,60 52,61 57.350 182.978.418.000
14/1/2025 51,95 51,85 +0,66% 51,63 52,43 51,99 51,85 51,86 37.129 111.064.439.300
13/1/2025 52,00 51,51 -0,02% 50,87 52,31 51,59 51,50 51,51 52.360 159.156.720.600
10/1/2025 51,54 51,52 +0,57% 51,23 52,31 51,70 51,51 51,52 46.329 133.584.646.000
9/1/2025 52,05 51,23 -0,62% 51,14 52,25 51,66 51,23 51,25 37.549 81.974.949.500
8/1/2025 52,03 51,55 -0,96% 51,43 52,29 51,67 51,55 51,60 53.183 126.206.810.600
7/1/2025 52,63 52,05 -0,97% 51,94 52,89 52,32 52,05 52,06 46.389 115.489.395.100
6/1/2025 53,48 52,56 -1,28% 52,48 53,79 52,93 52,56 52,57 48.525 114.812.669.200
3/1/2025 53,90 53,24 -1,86% 52,88 54,00 53,36 53,24 53,25 58.394 125.909.141.300
2/1/2025 54,71 54,25 -0,55% 54,23 55,10 54,52 54,25 54,26 52.924 96.089.004.300
30/12/2024 54,90 54,55 -0,35% 54,55 55,19 54,74 54,54 54,56 29.681 61.591.287.800
27/12/2024 54,73 54,74 -0,49% 54,46 55,08 54,83 54,74 54,91 38.080 91.126.357.700
26/12/2024 54,85 55,01 +0,29% 54,40 55,40 54,99 55,00 55,01 35.475 72.350.657.100
23/12/2024 54,67 54,85 +0,42% 54,40 55,23 54,84 54,84 54,88 48.301 101.947.659.400
20/12/2024 53,42 54,62 +1,58% 53,33 54,62 54,34 54,52 54,62 45.971 351.746.671.400
19/12/2024 55,02 53,77 -1,90% 53,60 55,17 54,06 53,76 53,79 70.323 159.643.584.500
18/12/2024 55,77 54,81 -2,32% 54,76 55,87 55,15 54,80 54,81 66.393 191.167.655.100
17/12/2024 55,88 56,11 +0,50% 55,65 56,40 56,14 56,11 56,20 60.134 129.068.575.000
16/12/2024 55,85 55,83 -0,05% 55,34 56,54 55,92 55,82 55,84 43.711 106.024.792.900
13/12/2024 56,48 55,86 -1,50% 55,70 56,71 56,01 55,85 55,86 36.729 103.733.251.600
12/12/2024 57,40 56,71 -3,62% 56,67 57,68 56,98 56,70 56,71 64.917 164.353.964.200
11/12/2024 59,50 58,84 -1,56% 58,45 59,59 58,85 58,84 58,90 45.887 177.380.708.300
10/12/2024 59,74 59,77 -0,10% 59,29 59,94 59,65 59,76 59,80 26.428 78.082.793.100
9/12/2024 58,50 59,83 +5,32% 58,37 60,19 59,58 59,83 59,85 61.695 240.962.552.800
6/12/2024 57,47 56,81 -1,71% 56,75 57,66 57,06 56,80 56,81 34.173 101.835.567.200
5/12/2024 57,46 57,80 +0,82% 56,87 57,80 57,37 57,77 57,80 31.071 81.245.104.600
4/12/2024 58,40 57,33 -1,95% 56,96 58,48 57,57 57,31 57,33 50.290 144.562.476.300
3/12/2024 59,30 58,47 -0,76% 58,47 59,36 58,77 58,47 58,50 36.347 93.798.012.400
2/12/2024 58,85 58,92 +0,24% 58,69 59,38 59,06 58,92 59,00 45.056 112.050.486.800
29/11/2024 58,25 58,78 +2,17% 58,15 59,21 58,75 58,78 58,84 56.818 182.235.602.700
28/11/2024 57,90 57,53 -1,03% 57,27 58,80 58,11 57,53 57,54 48.443 118.945.204.300
27/11/2024 57,87 58,13 +1,22% 57,60 58,42 58,09 58,13 58,20 60.419 128.458.596.300
26/11/2024 58,29 57,43 -1,27% 57,15 58,49 57,56 57,40 57,44 34.863 123.228.701.700
25/11/2024 58,18 58,17 -0,02% 58,12 58,56 58,29 58,17 58,29 28.415 101.696.710.200
22/11/2024 57,44 58,18 +0,97% 57,25 58,27 57,93 58,17 58,19 31.751 72.878.106.300
21/11/2024 57,50 57,62 -0,10% 57,21 57,80 57,50 57,62 57,63 33.640 88.719.025.100
19/11/2024 57,80 57,68 +0,23% 57,46 57,98 57,74 57,67 57,70 26.194 74.508.902.300
18/11/2024 57,09 57,55 +1,25% 56,97 57,78 57,41 57,55 57,58 31.130 82.100.490.100
14/11/2024 57,16 56,84 -0,56% 56,84 57,34 57,02 56,84 56,86 28.219 102.241.277.300
13/11/2024 57,32 57,16 -0,28% 57,11 57,72 57,32 57,16 57,17 46.585 116.678.061.100
12/11/2024 58,58 57,32 -2,27% 57,20 58,59 57,63 57,31 57,33 58.944 155.438.308.700
11/11/2024 59,75 58,65 -3,27% 58,65 59,87 59,17 58,65 58,66 43.727 144.883.962.800
8/11/2024 61,99 60,63 -4,61% 59,70 62,05 60,68 60,62 60,64 98.874 292.574.922.200
7/11/2024 62,02 63,56 +3,48% 62,00 63,99 63,44 63,56 63,69 80.708 242.196.205.200
6/11/2024 61,30 61,42 -1,13% 60,74 61,63 61,23 61,42 61,43 41.140 120.789.255.400
5/11/2024 62,95 62,12 -0,88% 61,96 63,11 62,30 62,12 62,14 38.659 101.979.944.600
4/11/2024 62,40 62,67 +1,03% 62,12 62,87 62,56 62,56 62,68 29.836 77.332.027.800
1/11/2024 62,14 62,03 -0,05% 61,79 62,44 62,07 62,02 62,04 32.329 94.579.926.300
31/10/2024 62,34 62,06 -0,66% 61,80 62,59 62,09 62,04 62,09 21.501 102.789.781.900
30/10/2024 62,50 62,47 -0,30% 62,12 62,69 62,43 62,47 62,48 22.559 76.567.534.700
29/10/2024 63,25 62,66 -0,35% 62,65 63,44 63,01 62,66 62,70 26.235 94.159.301.500
28/10/2024 62,50 62,88 +1,86% 62,19 62,88 62,62 62,85 62,88 27.588 103.782.933.400
25/10/2024 60,57 61,73 +3,40% 60,52 62,47 61,72 61,73 61,79 75.718 237.251.443.700
24/10/2024 59,34 59,70 +0,59% 59,21 59,70 59,52 59,67 59,71 27.987 67.449.264.600
23/10/2024 59,89 59,35 -1,75% 59,15 59,90 59,51 59,35 59,36 33.394 108.844.207.800
22/10/2024 60,15 60,41 +0,13% 59,90 60,66 60,19 60,41 60,43 28.029 89.178.851.300
21/10/2024 61,35 60,33 -0,36% 60,27 61,38 60,75 60,32 60,35 32.264 115.703.433.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.