VALE3 (VALE ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 108.893
  • keyboard_arrow_down1,52%
  • 39,32B
  • 30/11/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
30/11/2078,0078,0078,8579,3677,1284.60648.594.2003.787.989.304
27/11/2078,4478,4477,0078,7876,77104.74948.966.7003.819.795.714
26/11/2076,5776,5775,4276,6075,4048.41020.359.0001.549.591.408
25/11/2075,5075,5073,8075,9073,6192.20236.269.1002.718.931.095
24/11/2074,8074,8071,0574,8970,18106.15449.910.3003.652.437.245
23/11/2071,2971,2968,8171,3268,5073.74138.662.4002.714.118.790
20/11/2068,4468,4467,9368,4467,4549.76723.061.3001.567.045.365
19/11/2067,7267,7266,7167,7266,4758.08625.909.0001.736.919.768
18/11/2066,4566,4566,9967,3966,0754.44022.854.4001.522.008.471
17/11/2066,9766,9764,8068,1064,80121.00162.475.9004.176.267.072
16/11/2064,9264,9263,5065,3462,9790.38591.477.9005.833.548.296
13/11/2063,2563,2562,7363,5562,6156.37825.079.3001.583.459.140
12/11/2062,6762,6763,5763,7762,4657.04523.726.5001.493.690.147
11/11/2063,6063,6063,1863,9263,0061.49425.908.5001.643.158.712
10/11/2063,1663,1663,2463,5962,6988.25153.960.6003.412.255.859
09/11/2063,1963,1964,1564,2762,8770.57837.728.9002.394.361.686
06/11/2063,1963,1962,3863,9662,3464.89326.452.5001.676.799.161
05/11/2062,5562,5562,3063,0661,4569.65025.563.6001.596.592.558
04/11/2061,5861,5863,2863,2861,4561.04427.932.1001.732.814.661
03/11/2063,3463,3461,9063,3461,2271.85232.900.8002.052.615.223