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
06/12/1951,3551,3551,2551,6951,0328.92313.892.600715.155.798
05/12/1950,9550,9550,7051,0850,5522.6429.503.500483.845.957
04/12/1950,9250,9250,8351,0350,5318.3389.105.800462.958.189
03/12/1950,4250,4251,2551,2650,2525.23813.479.700680.710.317
02/12/1951,3451,3450,1551,6950,1141.03023.952.2001.224.361.754
29/11/1949,9849,9850,3750,4749,8219.24210.290.800514.790.673
28/11/1950,3750,3750,5650,8849,6921.64210.145.300511.286.553
27/11/1950,5850,5850,9351,2050,1326.92713.507.600683.218.551
26/11/1951,2251,2250,6051,5050,4641.39032.446.5001.657.128.115
25/11/1950,8650,8650,5451,1850,4344.60824.507.1001.246.501.096
22/11/1950,0350,0348,5550,0348,5548.61427.680.5001.371.928.584
21/11/1948,4248,4247,7648,4247,7028.87915.624.200751.838.667
19/11/1948,1748,1748,1148,4947,7223.81413.108.100630.605.848
18/11/1947,6147,6147,7248,0547,4833.91816.777.800800.890.691
14/11/1947,0047,0047,3547,5846,9632.53114.155.900668.067.308
13/11/1947,1247,1247,6548,0646,9727.05516.882.100799.351.578
12/11/1947,9047,9048,3048,4947,9027.60613.130.500632.783.000
11/11/1948,1348,1348,4448,4447,9638.60020.385.800981.724.229
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