VALE3 (VALE ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 86.949
  • keyboard_arrow_down1,13%
  • 17,04B
  • 28/05/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/05/2050,0950,0951,0051,6550,0562.08823.336.4001.184.247.192
27/05/2050,6450,6449,8450,8348,7859.26331.735.1001.591.476.093
26/05/2049,2049,2050,3850,5248,8465.67228.758.8001.423.161.553
25/05/2050,1050,1051,4151,6849,9249.12921.008.3001.060.827.230
22/05/2050,2750,2750,7751,1049,9060.66723.409.5001.177.761.107
21/05/2051,1351,1352,2952,6650,3798.53241.719.3002.142.466.416
20/05/2052,5052,5053,3753,6752,5058.85726.914.3001.429.723.605
19/05/2052,4452,4451,3052,7151,0958.22327.580.0001.437.846.913
18/05/2051,2651,2650,3451,6049,9588.18641.825.8002.134.350.474
15/05/2048,0548,0548,6949,3048,0565.47634.985.3001.698.046.859
14/05/2048,0948,0947,9548,4646,9474.03135.392.6001.693.023.044
13/05/2048,5448,5448,1749,1847,6677.72434.005.7001.647.332.107
12/05/2047,4647,4648,4348,6047,4642.80321.620.9001.039.225.388
11/05/2047,7347,7348,2149,2547,7347.52424.622.0001.188.736.261
08/05/2048,8548,8547,5048,9646,9770.84633.802.2001.624.784.265
07/05/2046,0546,0545,6346,9845,4585.77442.053.5001.948.941.378
06/05/2044,3344,3344,1944,7643,6150.77426.494.7001.168.488.627
05/05/2043,7043,7044,4545,0343,7035.42818.961.300839.090.826
04/05/2043,9343,9343,7044,3343,4042.28716.873.000739.381.418
30/04/2044,8644,8645,7146,1744,7659.28825.389.8001.147.279.371