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
08/11/1949,1849,1849,3349,5548,8137.30019.854.000975.351.920
07/11/1950,1150,1149,8450,5349,5444.59626.788.9001.341.024.844
06/11/1949,6949,6949,9049,9748,9034.65014.877.300737.523.927
05/11/1949,8749,8750,0750,2849,4333.38915.951.200794.873.289
04/11/1949,8249,8249,0849,8249,0837.23420.980.0001.040.910.689
01/11/1948,4448,4447,8048,7047,7632.67520.111.500974.819.282
31/10/1947,2047,2048,1048,4846,8638.81021.658.5001.024.252.413
30/10/1948,5948,5948,4048,6247,6930.49215.261.500735.227.929
29/10/1948,6548,6548,4148,8048,0818.6549.954.400483.750.739
28/10/1948,7048,7048,6548,8048,3421.59610.893.300529.856.988
25/10/1948,5648,5647,7548,5647,5539.32221.680.5001.044.080.080
24/10/1946,7546,7547,4647,5746,5226.74214.457.400677.098.431
23/10/1947,1147,1147,6047,8347,0326.72712.296.300581.850.200
22/10/1947,3047,3047,2847,5447,1029.44515.114.700715.157.239
21/10/1947,2147,2146,4247,2146,2623.53613.252.300622.164.265
18/10/1946,0346,0346,8947,1846,0227.01316.365.100760.960.495
17/10/1946,7146,7146,9947,0546,6126.24814.111.000660.236.892
16/10/1946,8046,8047,3947,5246,6436.65124.342.7001.143.470.748
15/10/1947,9147,9147,8848,2947,5333.07814.596.500698.871.322
14/10/1947,9947,9948,2048,2547,5624.32611.479.800549.944.735