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
28/01/2051,2051,2051,2052,0951,0848.64323.046.4001.186.723.163
27/01/2050,5150,5151,6651,8250,4872.01838.779.7001.977.515.345
24/01/2053,8053,8055,6255,7353,6935.97819.744.8001.073.507.315
23/01/2055,5055,5055,4355,7354,7153.85823.028.9001.270.554.037
22/01/2056,3056,3056,6056,8556,0630.85017.269.400973.507.152
21/01/2056,0356,0356,8057,0155,7450.88925.433.8001.431.918.457
20/01/2057,3657,3657,0057,3656,5329.52616.746.300953.066.800
17/01/2057,0057,0056,2557,0956,1057.37136.524.1002.067.925.639
16/01/2055,1755,1755,6055,9555,1029.94913.149.100727.525.136
15/01/2055,4655,4655,3056,0855,1140.42121.425.3001.190.561.383
14/01/2055,6455,6455,3056,3555,0046.86027.817.0001.556.802.130
13/01/2055,3055,3053,6455,6453,5153.92727.497.4001.506.920.715
10/01/2053,3653,3653,7553,8753,1122.0439.129.200487.328.297
09/01/2053,3053,3053,7553,8753,0535.63614.638.000781.001.787
08/01/2054,0154,0154,2054,3753,6233.98015.298.500825.585.512
07/01/2054,0054,0053,5054,1953,4034.34016.326.400879.974.431
06/01/2053,6153,6153,8053,8053,1547.93032.787.8001.752.721.242
03/01/2053,9353,9353,6854,5053,5835.92917.284.800933.866.470
02/01/2054,3354,3353,9854,4453,7540.51617.509.700947.482.405
30/12/1953,3053,3053,6553,8653,2021.48011.928.100637.829.565