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
03/07/2055,3955,3955,2055,7054,9324.681 433.339.872
02/07/2055,5055,4954,8455,7354,7443.913 1.333.608.014
01/07/2054,5454,5356,0756,0754,0462.39228.818.5001.575.198.593
30/06/2055,9255,9155,4356,5355,0043.01227.397.5001.529.509.713
29/06/2055,6355,6255,4355,9054,8342.57015.199.300841.776.406
26/06/2055,6255,6155,8956,9455,2043.25521.493.5001.203.045.626
25/06/2056,0055,9955,4956,1454,8650.11316.877.400936.768.401
24/06/2055,3955,3856,2456,2554,8142.91018.067.1001.001.143.965
23/06/2055,5955,5855,5256,5555,3644.99818.158.3001.016.867.559
22/06/2055,0054,9954,9955,3454,4243.15614.785.400811.421.701
19/06/2055,1755,1656,3256,5954,7072.62337.864.7002.096.655.612
18/06/2056,1756,1656,2956,5355,6065.65925.692.1001.442.646.151
17/06/2056,2056,1955,4856,4355,1478.62827.569.7001.540.409.462
16/06/2055,3955,3855,4855,4954,2183.89929.170.8001.606.623.944
15/06/2053,8853,8752,4954,4252,1271.05227.319.2001.456.724.317
12/06/2053,4053,3953,7054,0451,9779.09331.178.0001.650.909.930
10/06/2054,2054,1954,9055,1953,7552.54024.193.1001.314.914.946
09/06/2054,9954,9854,1554,9854,1160.44319.612.9001.071.615.010
08/06/2054,7854,7754,9755,6453,9760.64527.194.3001.484.970.352
05/06/2054,6154,6056,3856,6954,3390.96939.637.2002.192.767.232