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
13/05/21112,49112,49112,00114,22110,7274.41734.260.6003.854.518.866
12/05/21114,33114,32117,99118,45113,9582.97131.627.2003.664.127.153
11/05/21118,72118,71113,97118,71113,3172.73428.588.6003.340.577.417
10/05/21114,69114,68119,79120,44114,6898.77538.698.9004.546.184.231
07/05/21115,45115,44116,53116,54114,1855.34821.599.3002.489.443.067
06/05/21115,05115,04111,93115,19111,4780.88838.105.6004.335.600.798
05/05/21110,71110,70111,98112,81110,3860.25625.943.2002.902.129.370
04/05/21110,10110,09108,94111,06108,6549.40020.728.2002.280.791.492
03/05/21108,46108,45109,69110,34108,2552.65419.447.5002.121.360.877
30/04/21109,02109,01110,98111,55109,0151.36536.654.5004.031.847.415
29/04/21111,95111,94112,18112,94110,8853.98619.644.5002.199.701.979
28/04/21111,92111,91110,55112,42109,3243.36820.440.6002.280.276.891
27/04/21110,12110,11108,87110,59108,5160.75724.024.9002.633.978.807
26/04/21108,57108,56109,94110,68108,1443.33516.731.8001.823.370.981
23/04/21107,99107,98107,14108,09106,4537.24912.725.8001.367.508.377
22/04/21106,23106,22107,23107,23104,3346.20919.703.6002.086.045.464
20/04/21106,16106,15107,94108,34105,0142.70420.782.2002.208.347.806
19/04/21107,73107,72108,99109,87107,6345.91723.222.2002.519.915.376
16/04/21108,67108,66108,63109,10107,4941.22117.363.8001.880.500.924
15/04/21108,21108,20108,65109,87107,5454.05019.334.8002.094.727.730