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
12/05/21114,33114,33118,00118,46113,9682.97131.627.2003.664.127.153
11/05/21118,72118,72113,98118,72113,3272.73428.588.6003.340.577.417
10/05/21114,69114,69119,80120,45114,6998.77538.698.9004.546.184.231
07/05/21115,45115,45116,54116,55114,1955.34821.599.3002.489.443.067
06/05/21115,05115,05111,94115,20111,4880.88838.105.6004.335.600.798
05/05/21110,71110,71111,99112,82110,3960.25625.943.2002.902.129.370
04/05/21110,10110,10108,95111,07108,6649.40020.728.2002.280.791.492
03/05/21108,46108,46109,70110,35108,2652.65419.447.5002.121.360.877
30/04/21109,02109,02110,99111,56109,0251.36536.654.5004.031.847.415
29/04/21111,95111,95112,19112,95110,8953.98619.644.5002.199.701.979
28/04/21111,92111,92110,56112,43109,3343.36820.440.6002.280.276.891
27/04/21110,12110,12108,88110,60108,5260.75724.024.9002.633.978.807
26/04/21108,57108,57109,95110,69108,1543.33516.731.8001.823.370.981
23/04/21107,99107,99107,15108,10106,4637.24912.725.8001.367.508.377
22/04/21106,23106,23107,24107,24104,3446.20919.703.6002.086.045.464
20/04/21106,16106,16107,95108,35105,0242.70420.782.2002.208.347.806
19/04/21107,73107,73109,00109,88107,6445.91723.222.2002.519.915.376
16/04/21108,67108,67108,64109,11107,5041.22117.363.8001.880.500.924
15/04/21108,21108,21108,66109,88107,5554.05019.334.8002.094.727.730
14/04/21107,00107,00103,97107,78103,7782.62837.999.2004.056.685.643