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
15/01/2193,5593,5596,5897,2093,2070.12331.712.4002.989.872.711
14/01/2197,8097,8097,2298,8696,7056.62720.806.7002.029.411.702
13/01/2196,2296,2298,8798,9295,7483.26731.658.8003.063.803.381
12/01/2199,1999,19102,50102,6299,1875.95128.598.5002.874.099.494
11/01/21101,98101,98100,25101,9899,7067.79129.266.7002.968.605.853
08/01/21102,00102,00103,01103,3598,20126.90758.562.7005.902.736.324
07/01/21102,32102,3296,61102,5396,61111.32674.541.4007.423.056.200
06/01/2195,6195,6194,9896,3594,4092.60453.722.5005.138.191.563
05/01/2193,0093,0091,4693,0090,5297.68934.300.3003.145.713.443
04/01/2191,4691,4689,3591,4888,8584.25137.865.5003.429.983.702
30/12/2087,4587,4587,1987,5986,6548.27030.102.7002.629.354.918
29/12/2087,0787,0787,9788,2086,5151.19619.727.5001.720.104.103
28/12/2087,3187,3187,7988,5887,0852.22626.001.3002.285.784.601
23/12/2087,3687,3686,5387,5386,4040.02717.710.2001.542.163.017
22/12/2086,9486,9486,8686,9985,4346.54223.157.0001.997.274.623
21/12/2086,8686,8686,1587,4084,7865.82531.877.3002.758.515.964
18/12/2087,8087,8087,6288,3887,4345.43023.843.1002.096.984.125
17/12/2087,2087,2086,5087,9586,1757.90821.367.8001.864.449.245
16/12/2086,2286,2284,9086,2384,3658.16023.038.3001.968.051.347
15/12/2084,5084,5084,1685,3884,0145.49118.762.8001.589.723.112