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
05/03/21100,21100,2194,72100,6093,93111.86146.503.3004.575.324.958
04/03/2198,8694,7395,2597,2593,45106.17448.492.5004.813.278.266
03/03/21100,3596,1697,7499,6695,49121.90541.473.3004.193.770.735
02/03/21101,6097,3693,4397,9190,97120.92147.565.8004.745.130.127
01/03/2198,5794,4591,9995,1891,3875.38132.798.0003.205.251.226
26/02/2194,5290,5792,5293,6290,09106.64142.856.0004.081.039.478
25/02/2195,7191,7194,5894,8291,0566.48324.470.4002.381.916.326
24/02/2197,9393,8493,0794,1191,8662.03321.856.1002.125.263.633
23/02/2196,9592,9092,5593,2889,4196.96535.754.6003.425.295.860
22/02/2195,3591,3792,4794,4090,11124.212 4.813.377.379
19/02/2197,7793,6993,1594,7292,3167.56624.966.6002.444.413.442
18/02/2197,4093,3393,2994,2992,0181.48233.088.5003.213.375.107
17/02/2196,3592,3292,0092,6891,2150.35929.262.9002.808.843.708
12/02/2193,8989,9789,2390,2188,3540.22614.760.7001.379.776.755
11/02/2193,1089,2191,4891,4889,2144.54719.775.9001.860.766.587
10/02/2194,7090,7490,7191,6790,4469.24040.318.3003.829.303.874
09/02/2194,2590,3190,6591,2488,4662.03632.303.4003.033.517.523
08/02/2194,0190,0889,0990,9588,5968.42728.164.4002.645.670.455
05/02/2192,6988,8286,4388,8985,8161.87927.114.8002.482.204.623
04/02/2189,2985,5688,1188,9985,3772.77129.939.7002.706.470.053