VALE3 (VALE ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
16/04/21108,67108,67108,64109,11107,5041.22117.363.8001.880.500.924
15/04/21108,21108,21108,66109,88107,5554.05019.334.8002.094.727.730
14/04/21107,00107,00103,97107,78103,7782.62837.999.2004.056.685.643
13/04/21103,58103,58103,90104,29102,8542.49617.575.7001.818.816.281
12/04/21103,40103,40102,90103,63102,2135.03714.729.8001.519.981.576
09/04/21103,00103,00104,00104,66102,9456.86718.798.8001.949.023.915
08/04/21104,50104,50104,94105,30104,1249.84525.886.0002.709.848.125
07/04/21104,56104,56102,37105,32102,1566.88232.720.7003.402.361.436
06/04/21102,05102,05103,80104,56102,0558.35822.106.6002.280.617.799
05/04/21103,39103,3999,83103,8299,8082.65235.726.4003.651.608.547
01/04/2197,3997,3998,5098,8696,1343.54317.065.3001.660.520.538
31/03/2197,9797,9797,1798,5696,7043.71718.674.8001.822.039.551
30/03/2197,0797,0797,9198,5096,5854.75717.895.9001.740.407.389
29/03/2197,9897,9896,0098,4595,8775.30725.817.1002.518.843.833
26/03/2195,5395,5393,7495,7393,3958.25126.659.9002.527.438.783
25/03/2192,4492,4493,0493,2990,6160.93323.542.6002.172.075.983
24/03/2193,1593,1592,0094,6491,8164.87024.629.6002.306.878.377
23/03/2191,0691,0693,3493,7891,0653.09620.290.6001.874.650.705
22/03/2193,2193,2193,5293,8491,8557.42821.012.9001.948.426.149
19/03/2194,7894,7896,1096,1693,4471.75538.510.3003.639.567.388