O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

VALE3F - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,29 53,94 -0,66% 53,27 54,30 53,83 53,94 53,97 11.154 489.295.016
20/1/2025 54,02 54,30 -0,13% 53,77 54,48 54,07 54,24 54,30 13.086 503.426.388
17/1/2025 53,24 54,37 +3,15% 53,00 54,40 53,91 54,37 54,38 11.254 579.242.636
16/1/2025 52,30 52,71 +0,40% 52,02 53,25 52,50 52,71 52,72 11.889 644.795.609
15/1/2025 52,01 52,50 +1,53% 51,67 52,67 52,06 52,50 52,60 16.545 641.333.544
14/1/2025 51,90 51,71 +0,58% 51,64 52,42 51,99 51,70 51,86 11.255 485.513.979
13/1/2025 51,90 51,41 -0,19% 50,90 52,30 51,53 51,41 51,59 15.122 739.685.299
10/1/2025 51,65 51,51 +0,33% 51,25 52,31 51,68 51,51 51,60 15.137 576.723.677
9/1/2025 52,02 51,34 -0,31% 51,17 52,23 51,74 51,33 51,34 16.059 680.107.106
8/1/2025 52,05 51,50 -1,04% 51,46 52,28 51,73 51,50 51,62 19.800 869.238.093
7/1/2025 52,73 52,04 -1,08% 51,97 52,89 52,36 52,04 52,05 22.324 1.025.500.936
6/1/2025 53,77 52,61 -1,48% 52,50 53,79 53,07 52,60 52,61 35.649 1.039.359.301
3/1/2025 54,10 53,40 -1,69% 52,96 54,10 53,45 53,39 53,40 21.597 910.767.505
2/1/2025 54,60 54,32 -0,46% 54,26 55,09 54,58 54,32 54,33 13.544 670.068.112
30/12/2024 54,93 54,57 -0,53% 54,55 55,20 54,81 54,57 54,67 15.288 596.095.052
27/12/2024 54,82 54,86 -0,44% 54,48 55,10 54,81 54,86 54,87 13.982 545.783.136
26/12/2024 54,88 55,10 +0,35% 54,42 55,40 54,93 55,03 55,10 15.310 659.207.774
23/12/2024 54,65 54,91 +1,05% 54,42 55,22 54,77 54,91 55,10 18.940 717.302.965
20/12/2024 53,62 54,34 +0,93% 53,32 54,34 53,87 54,30 54,34 17.001 893.121.584
19/12/2024 55,00 53,84 -1,90% 53,63 55,30 54,16 53,83 53,84 22.092 1.110.019.002
18/12/2024 55,83 54,88 -2,00% 54,78 55,89 55,21 54,87 54,88 18.974 988.710.174
17/12/2024 55,92 56,00 +0,18% 55,67 56,40 56,10 56,00 56,10 10.742 580.861.448
16/12/2024 55,86 55,90 +0,05% 55,36 56,55 55,83 55,84 55,90 16.866 834.581.159
13/12/2024 56,53 55,87 -1,57% 55,72 56,60 56,08 55,87 55,88 22.791 1.259.434.314
12/12/2024 57,42 56,76 -3,22% 56,70 57,57 57,01 56,76 56,84 17.954 936.207.465
11/12/2024 59,44 58,65 -1,59% 58,45 59,60 58,92 58,64 58,65 13.357 583.740.883
10/12/2024 59,84 59,60 -0,40% 59,27 60,00 59,64 59,60 59,79 10.651 475.666.474
9/12/2024 58,12 59,84 +5,24% 58,12 60,17 59,46 59,83 59,84 13.849 917.603.984
6/12/2024 57,56 56,86 -1,54% 56,77 57,70 57,16 56,85 56,86 17.766 792.920.166
5/12/2024 57,40 57,75 +0,72% 56,90 57,77 57,34 57,75 57,76 14.241 636.520.353
4/12/2024 58,47 57,34 -2,02% 56,99 58,48 57,65 57,31 57,34 17.044 814.762.900
3/12/2024 59,25 58,52 -0,85% 58,52 59,40 58,80 58,52 58,57 14.846 603.895.460
2/12/2024 59,00 59,02 +0,61% 58,70 59,36 59,05 59,02 59,06 13.644 691.764.779
29/11/2024 58,24 58,66 +2,11% 58,16 59,19 58,72 58,66 58,95 14.216 616.408.734
28/11/2024 58,00 57,45 -1,19% 57,31 58,79 58,22 57,45 57,46 11.987 525.588.215
27/11/2024 57,97 58,14 +1,18% 57,60 58,40 58,05 58,12 58,14 13.254 508.809.647
26/11/2024 58,50 57,46 -1,10% 57,19 58,52 57,64 57,43 57,46 14.350 754.804.059
25/11/2024 58,22 58,10 +0,21% 58,10 58,56 58,36 58,10 58,28 11.884 548.082.362
22/11/2024 57,60 57,98 +0,83% 57,25 58,25 57,82 57,98 58,00 12.494 529.227.202
21/11/2024 57,50 57,50 -0,26% 57,22 57,80 57,46 57,50 57,61 14.796 655.976.151
19/11/2024 57,80 57,65 +0,17% 57,45 57,97 57,75 57,65 57,70 9.630 523.111.555
18/11/2024 57,10 57,55 +1,16% 56,97 57,78 57,30 57,55 57,56 19.687 782.576.332
14/11/2024 57,19 56,89 -0,75% 56,89 57,66 57,10 56,89 56,90 21.364 952.724.496
13/11/2024 57,35 57,32 -0,24% 57,13 57,73 57,35 57,32 57,33 15.219 781.122.119
12/11/2024 58,68 57,46 -2,18% 57,22 58,71 57,75 57,45 57,46 24.636 1.321.905.784
11/11/2024 59,75 58,74 -3,10% 58,74 59,88 59,24 58,74 58,79 25.192 1.332.636.246
8/11/2024 62,40 60,62 -4,81% 59,74 62,40 60,64 60,61 60,62 22.185 1.106.076.921
7/11/2024 62,00 63,68 +3,58% 61,87 63,97 63,33 63,68 63,69 13.116 842.925.877
6/11/2024 61,26 61,48 -0,84% 60,76 61,65 61,21 61,43 61,48 13.041 520.945.031
5/11/2024 62,90 62,00 -0,72% 61,95 63,08 62,37 62,00 62,13 10.968 406.824.591
4/11/2024 62,39 62,45 +0,76% 62,11 62,88 62,51 62,45 62,51 12.475 500.678.416
1/11/2024 62,15 61,98 +0,03% 61,79 62,45 62,09 61,98 62,02 8.844 395.438.842
31/10/2024 62,40 61,96 -0,69% 61,82 62,58 62,12 61,96 62,06 8.434 362.983.144
30/10/2024 62,63 62,39 -0,27% 62,11 62,66 62,43 62,39 62,40 7.983 357.255.526
29/10/2024 63,25 62,56 -0,46% 62,56 63,41 63,03 62,56 62,67 9.594 565.280.190
28/10/2024 62,43 62,85 +1,63% 62,18 62,85 62,57 62,73 62,85 9.731 529.741.386
25/10/2024 60,55 61,84 +3,71% 60,51 62,43 61,64 61,83 61,84 12.409 763.345.038
24/10/2024 59,30 59,63 +0,51% 59,22 59,70 59,50 59,63 59,64 8.547 413.785.556
23/10/2024 59,89 59,33 -1,92% 59,17 59,89 59,54 59,32 59,33 12.472 678.477.482
22/10/2024 60,24 60,49 +0,28% 59,91 60,62 60,13 60,49 60,58 12.509 487.538.329
21/10/2024 61,11 60,32 -0,30% 60,32 61,37 60,68 60,32 60,35 17.829 667.971.225
18/10/2024 61,24 60,50 -0,49% 60,50 61,46 60,77 60,50 60,52 12.043 525.445.332
17/10/2024 61,16 60,80 -2,36% 60,66 61,33 60,90 60,80 60,82 15.975 696.952.293
16/10/2024 61,80 62,27 +1,81% 61,58 62,38 61,96 62,19 62,27 9.025 498.904.975
15/10/2024 61,31 61,16 -1,32% 60,58 61,42 60,89 61,06 61,16 15.397 621.340.324
14/10/2024 62,43 61,98 -0,24% 61,35 62,50 61,90 61,94 61,98 12.721 585.966.582
11/10/2024 61,33 62,13 +1,57% 60,80 62,25 61,81 62,06 62,13 10.461 535.422.896
10/10/2024 61,27 61,17 +0,34% 60,75 61,38 61,16 61,15 61,17 10.519 462.596.074
9/10/2024 60,70 60,96 -0,20% 60,26 61,05 60,61 60,93 60,96 13.311 540.923.821
8/10/2024 60,80 61,08 -3,32% 60,61 61,20 60,86 61,08 61,09 18.014 824.134.761
7/10/2024 63,07 63,18 +1,06% 62,44 63,73 63,16 63,08 63,18 14.171 616.222.305
4/10/2024 62,87 62,52 -0,73% 62,30 63,00 62,60 62,52 62,54 11.877 452.273.918
3/10/2024 63,82 62,98 -1,89% 62,46 63,82 62,97 62,83 62,98 14.428 683.247.517
2/10/2024 64,46 64,19 +0,56% 63,95 65,35 64,63 64,14 64,19 12.701 674.738.570
1/10/2024 63,50 63,83 +0,49% 63,12 64,25 63,82 63,83 63,95 14.969 750.307.475
30/9/2024 65,51 63,52 -1,04% 63,52 65,65 64,59 63,52 63,58 13.199 874.927.020
26/9/2024 62,55 64,19 +5,89% 62,42 64,36 63,53 64,19 64,20 18.973 1.647.077.557
25/9/2024 60,90 60,62 +0,55% 60,42 61,21 60,83 60,61 60,62 13.128 736.168.083
24/9/2024 59,88 60,29 +4,85% 59,63 60,72 60,32 60,29 60,30 18.030 1.322.405.622
23/9/2024 57,10 57,50 -0,02% 56,61 57,86 57,35 57,50 57,51 17.910 725.617.118
20/9/2024 57,85 57,51 -1,22% 56,97 58,15 57,58 57,51 57,52 13.670 827.918.531
19/9/2024 58,47 58,22 +1,13% 58,18 58,84 58,45 58,22 58,25 8.035 559.085.681
18/9/2024 57,70 57,57 -1,05% 57,50 58,17 57,68 57,57 57,59 12.841 635.333.612
17/9/2024 58,38 58,18 -0,60% 57,92 58,53 58,18 58,18 58,20 10.372 595.421.194
16/9/2024 58,46 58,53 +0,03% 58,11 58,53 58,29 58,40 58,53 15.273 652.833.544
13/9/2024 58,14 58,51 +0,71% 58,08 59,00 58,69 58,50 58,52 12.459 603.151.846
12/9/2024 58,18 58,10 +0,89% 57,99 58,50 58,27 58,10 58,18 14.189 691.896.961
11/9/2024 56,71 57,59 +2,77% 56,71 57,62 57,28 57,58 57,59 11.773 656.160.427
10/9/2024 56,87 56,04 -1,15% 55,98 57,00 56,23 56,04 56,05 27.144 1.507.763.113
9/9/2024 57,35 56,69 -0,16% 56,69 57,43 57,04 56,69 56,70 19.273 964.474.195
6/9/2024 57,56 56,78 -1,05% 56,61 57,57 56,89 56,77 56,78 23.872 1.433.125.633
5/9/2024 56,98 57,38 +0,49% 56,75 57,64 57,32 57,38 57,39 17.123 982.036.158
4/9/2024 56,75 57,10 +0,94% 56,50 57,46 56,95 57,10 57,11 31.879 1.897.049.103
3/9/2024 57,99 56,57 -3,63% 56,51 57,99 56,98 56,57 56,58 43.318 2.740.721.944
2/9/2024 58,89 58,70 -1,48% 58,43 58,99 58,64 58,68 58,70 24.656 1.179.232.166
30/8/2024 59,25 59,58 +0,47% 59,10 59,73 59,36 59,42 59,58 15.975 1.016.347.886
29/8/2024 59,54 59,30 -0,17% 59,11 59,96 59,47 59,30 59,39 9.850 629.022.205
28/8/2024 59,40 59,40 -0,72% 58,70 60,00 59,17 59,40 59,42 15.929 858.817.426
27/8/2024 59,53 59,83 +2,82% 59,09 60,14 59,70 59,82 59,89 18.617 1.023.411.352
26/8/2024 58,25 58,19 +1,46% 58,15 58,55 58,33 58,19 58,20 14.960 823.805.229
23/8/2024 58,29 57,35 -1,66% 57,35 58,39 57,95 57,35 57,37 18.941 1.103.160.135
22/8/2024 58,29 58,32 -0,09% 57,87 58,40 58,14 58,30 58,32 15.955 838.483.993
21/8/2024 58,11 58,37 +2,12% 58,11 58,55 58,33 58,37 58,39 17.624 975.249.347
20/8/2024 57,45 57,16 +0,28% 56,83 57,57 57,14 57,16 57,18 20.342 1.237.358.259
19/8/2024 56,58 57,00 +1,77% 56,31 57,53 57,13 57,00 57,06 22.591 1.280.788.958
16/8/2024 55,99 56,01 -0,28% 55,58 56,10 55,85 56,01 56,02 5.725 1.548.450.805
15/8/2024 55,95 56,17 +0,30% 55,71 56,39 56,08 56,17 56,19 2.579 1.392.432.623
14/8/2024 55,90 56,00 -1,03% 55,51 56,11 55,76 56,00 56,05 7.571 2.371.942.129
13/8/2024 57,02 56,58 -0,30% 56,56 57,05 56,69 56,58 56,63 994 1.261.334.038
12/8/2024 57,12 56,75 -0,23% 56,52 57,18 56,80 56,75 56,76 2.082 1.275.409.808
9/8/2024 57,14 56,88 0,00% 56,52 57,16 56,81 56,88 56,90 734 1.175.705.307
8/8/2024 57,16 56,88 -0,47% 56,85 57,50 57,15 56,88 56,89 8.613 1.067.838.297
7/8/2024 57,43 57,15 -0,24% 57,04 57,58 57,31 57,15 57,16 2.526 1.248.225.397
6/8/2024 57,00 57,29 +0,33% 56,32 57,51 56,83 57,29 57,32 9.837 1.810.600.912
5/8/2024 56,46 57,10 -3,94% 56,11 57,41 56,97 57,07 57,10 2.345 2.753.640.730
2/8/2024 60,86 59,44 -1,41% 59,38 60,90 59,85 59,43 59,44 9.615 3.280.006.562
1/8/2024 61,90 60,29 -2,22% 60,25 61,96 60,82 60,28 60,29 4.312 1.617.393.573
31/7/2024 60,95 61,66 +2,32% 60,80 61,68 61,21 61,61 61,66 7.640 876.414.777
30/7/2024 61,00 60,26 -2,11% 60,23 61,13 60,57 60,26 60,28 4.102 1.641.191.574
29/7/2024 61,70 61,56 +0,10% 61,17 61,79 61,48 61,56 61,57 5.528 916.258.455
26/7/2024 61,75 61,50 +1,40% 61,02 61,78 61,42 61,50 61,51 1.901 1.374.260.812
25/7/2024 60,56 60,65 +0,23% 60,29 61,19 60,69 60,64 60,65 1.590 709.832.843
24/7/2024 60,30 60,51 +0,46% 60,23 60,75 60,46 60,51 60,53 3.487 822.989.675
23/7/2024 60,69 60,23 -1,28% 60,05 60,69 60,28 60,23 60,25 8.740 1.835.199.471
22/7/2024 61,18 61,01 -0,39% 60,75 61,39 60,96 61,87 60,85 622 1.154.800.029

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.