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
22/10/2176,0876,0874,6777,1074,64116.88535.046.3002.674.391.268
21/10/2175,1675,1674,5075,1672,9598.28337.427.7002.773.405.118
20/10/2176,4176,4178,3778,3776,2882.33227.177.4002.091.748.823
19/10/2179,0079,0079,7280,2478,8172.12120.668.8001.637.913.802
18/10/2179,9279,9279,9180,4078,4861.85120.848.3001.654.713.218
15/10/2180,6880,6879,4980,9579,3065.38026.680.9002.146.269.755
14/10/2179,2079,2079,9980,2479,1373.52923.923.7001.904.687.862
13/10/2179,2079,2080,8080,8079,1791.97531.616.0002.520.711.211
11/10/2181,6281,6281,9083,1080,7483.84428.243.2002.318.894.557
08/10/2179,8579,8581,4681,8479,5979.98337.075.8002.987.467.334
07/10/2179,3679,3678,3480,3777,7189.45633.067.4002.626.924.310
06/10/2177,0677,0674,0677,2773,9273.81327.210.2002.063.010.224
05/10/2174,9574,9575,9976,1074,9570.25421.750.2001.641.964.749
04/10/2175,4975,4976,5977,0075,4467.93024.954.5001.899.946.431
01/10/2176,2076,2076,7577,3175,6865.45322.850.9001.744.301.562
30/09/2176,2476,2477,4078,3475,7389.04538.934.5003.003.211.451
29/09/2175,8075,8075,7776,8074,8588.67839.615.9003.014.222.322
28/09/2174,8574,8577,4877,8074,5696.00035.610.7002.699.646.909
27/09/2178,8078,8078,6079,3376,5086.59038.293.0003.001.145.176
24/09/2177,6977,6978,2978,7977,0073.84226.370.3002.054.099.745