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
13/12/1953,7653,7653,3054,0052,8459.00128.172.5001.506.381.551
12/12/1952,9552,9652,1153,0751,7447.62425.140.9001.320.155.619
11/12/1951,8351,8451,3952,0651,2326.59715.572.100806.014.133
10/12/1951,2051,2151,2351,4450,9126.06613.878.600710.134.638
09/12/1951,4451,4552,2652,5051,3436.55519.388.3001.005.479.569
06/12/1951,3551,3651,2651,7051,0428.92313.892.600715.155.798
05/12/1950,9550,9650,7151,0950,5622.6429.503.500483.845.957
04/12/1950,9250,9350,8451,0450,5418.3389.105.800462.958.189
03/12/1950,4250,4351,2651,2750,2625.23813.479.700680.710.317
02/12/1951,3451,3550,1651,7050,1241.03023.952.2001.224.361.754
29/11/1949,9849,9950,3850,4849,8319.24210.290.800514.790.673
28/11/1950,3750,3850,5750,8949,7021.64210.145.300511.286.553
27/11/1950,5850,5950,9451,2150,1426.92713.507.600683.218.551
26/11/1951,2251,2350,6151,5150,4741.39032.446.5001.657.128.115
25/11/1950,8650,8750,5551,1950,4444.60824.507.1001.246.501.096
22/11/1950,0350,0448,5650,0448,5648.61427.680.5001.371.928.584
21/11/1948,4248,4347,7748,4347,7128.87915.624.200751.838.667
19/11/1948,1748,1848,1248,5047,7323.81413.108.100630.605.848
18/11/1947,6147,6247,7348,0647,4933.91816.777.800800.890.691
14/11/1947,0047,0147,3647,5946,9732.53114.155.900668.067.308