VALE3 (VALE ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 101.216
  • keyboard_arrow_down1,56%
  • 32,31B
  • 04/08/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
04/08/2060,7060,7060,2660,8459,3675.564182.428.00010.989.848.993
03/08/2060,2660,2661,8662,6760,2668.60635.687.9002.191.109.797
31/07/2060,7160,7161,1062,2160,5058.36026.234.4001.598.356.283
30/07/2061,2761,2762,3062,3760,6560.49531.832.2001.954.786.308
29/07/2062,9562,9561,2162,9560,8561.08029.283.8001.819.461.717
28/07/2060,3460,3460,7061,1660,2042.95521.467.0001.301.024.643
27/07/2061,3761,3759,1061,6358,9858.74035.055.6002.124.587.817
24/07/2058,6058,6058,5758,8557,8251.88022.429.3001.307.880.229
23/07/2058,8558,8559,9060,1658,6444.97617.132.4001.016.053.872
22/07/2059,2459,2459,9360,2558,8053.37619.552.6001.160.808.783
21/07/2059,7059,7060,4460,4859,2771.91628.917.9001.725.655.985
20/07/2060,8060,8061,1261,4960,3539.73116.380.000999.546.068
17/07/2061,0461,0460,5061,2560,3250.91918.816.0001.144.752.659
16/07/2060,1260,1261,3061,6959,8564.61522.591.2001.366.805.211
15/07/2061,7961,7962,3062,9360,3977.04529.776.5001.828.339.516
14/07/2061,7061,7057,9261,9757,9097.21651.948.6003.142.288.142
13/07/2057,6557,6557,7359,2257,6560.35128.534.1001.668.962.283
10/07/2056,9756,9756,5257,3056,1637.35614.667.100835.236.440
09/07/2056,4256,4257,5257,6856,0636.46619.622.6001.113.257.861
08/07/2057,3257,3256,9057,7255,7960.65932.545.7001.860.744.254