Vale S.A. (VALE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

14.82

-0.55

(-3.58%)

A partir del 03:45PM EST. Mercado abierto.

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	15.11	15.12	14.73	14.82	14.82	25,428,706
01 dic 2023	15.12	15.47	15.08	15.37	15.37	26,439,400
30 nov 2023	14.99	15.04	14.90	15.00	15.00	14,308,500
29 nov 2023	14.96	15.02	14.86	14.94	14.94	13,487,500
28 nov 2023	14.81	15.11	14.79	15.09	15.09	15,452,500
27 nov 2023	15.07	15.08	14.82	14.89	14.89	22,369,100
24 nov 2023	15.11	15.17	15.02	15.06	15.06	12,785,200
22 nov 2023	15.50	15.53	15.10	15.21	15.21	45,919,300
22 nov 2023	0.469 Dividendo
21 nov 2023	15.87	16.02	15.75	15.87	15.40	28,567,000
20 nov 2023	15.51	15.76	15.50	15.65	15.19	34,517,300
17 nov 2023	15.15	15.27	15.10	15.14	14.69	18,139,300
16 nov 2023	15.10	15.25	15.02	15.20	14.75	22,664,600
15 nov 2023	15.24	15.25	15.02	15.07	14.62	15,926,500
14 nov 2023	15.00	15.25	14.97	15.16	14.71	25,826,500
13 nov 2023	14.54	14.56	14.43	14.47	14.04	12,429,700
10 nov 2023	14.46	14.61	14.36	14.59	14.16	18,838,400
09 nov 2023	14.40	14.52	14.21	14.25	13.83	16,796,500
08 nov 2023	14.41	14.48	14.21	14.24	13.82	20,333,100
07 nov 2023	14.59	14.59	14.27	14.31	13.89	28,179,700
06 nov 2023	14.63	14.69	14.56	14.61	14.18	20,102,900
03 nov 2023	14.52	14.69	14.52	14.53	14.10	18,726,800
02 nov 2023	14.39	14.58	14.35	14.49	14.06	19,655,500
01 nov 2023	13.88	14.24	13.88	14.19	13.77	36,950,800
31 oct 2023	13.43	13.75	13.40	13.71	13.30	16,264,100
30 oct 2023	13.79	13.83	13.50	13.52	13.12	27,782,400
27 oct 2023	13.20	13.69	13.19	13.49	13.09	51,344,400
26 oct 2023	12.76	13.08	12.73	13.03	12.64	34,973,400
25 oct 2023	12.95	13.00	12.71	12.72	12.34	20,991,200
24 oct 2023	12.68	12.84	12.66	12.84	12.46	20,913,400
23 oct 2023	12.39	12.56	12.32	12.44	12.07	20,211,600
20 oct 2023	12.42	12.51	12.28	12.41	12.04	37,481,700
19 oct 2023	12.86	12.95	12.74	12.76	12.38	27,015,700
18 oct 2023	13.27	13.28	12.89	12.90	12.52	26,635,600
17 oct 2023	13.15	13.54	13.14	13.46	13.06	19,042,200
16 oct 2023	13.29	13.40	13.23	13.35	12.96	12,852,800
13 oct 2023	13.20	13.33	13.04	13.09	12.70	14,987,200
12 oct 2023	13.40	13.44	13.01	13.10	12.71	17,744,400
11 oct 2023	13.27	13.39	13.18	13.37	12.97	15,536,000
10 oct 2023	13.13	13.24	13.09	13.20	12.81	13,860,100
09 oct 2023	12.79	12.91	12.65	12.86	12.48	13,502,900
06 oct 2023	12.71	13.07	12.69	12.98	12.60	19,671,500
05 oct 2023	12.72	12.89	12.67	12.78	12.40	15,367,200
04 oct 2023	12.86	12.95	12.70	12.76	12.38	14,998,600
03 oct 2023	13.03	13.18	12.84	12.88	12.50	15,291,000
02 oct 2023	13.33	13.36	13.11	13.22	12.83	13,755,300
29 sept 2023	13.43	13.51	13.33	13.40	13.00	13,515,000
28 sept 2023	13.06	13.28	13.01	13.23	12.84	26,473,800
27 sept 2023	13.17	13.20	12.88	12.99	12.61	24,758,600
26 sept 2023	13.22	13.33	13.08	13.10	12.71	15,038,200
25 sept 2023	13.46	13.49	13.21	13.40	13.00	34,577,200
22 sept 2023	13.88	13.99	13.74	13.75	13.34	16,404,900
21 sept 2023	13.79	13.86	13.63	13.65	13.25	20,546,100
20 sept 2023	14.22	14.35	14.18	14.20	13.78	16,016,700
19 sept 2023	14.19	14.24	13.99	14.12	13.70	67,304,800
18 sept 2023	14.37	14.40	14.11	14.11	13.69	31,129,700
15 sept 2023	14.59	14.59	14.27	14.32	13.90	18,507,900
14 sept 2023	14.16	14.48	14.14	14.40	13.97	31,659,200
13 sept 2023	13.64	13.78	13.63	13.70	13.30	13,481,200
12 sept 2023	13.65	13.78	13.59	13.60	13.20	10,806,500
11 sept 2023	13.74	13.82	13.67	13.69	13.29	18,737,400
08 sept 2023	13.31	13.37	13.26	13.31	12.92	12,086,400
07 sept 2023	13.42	13.49	13.14	13.18	12.79	13,502,700
06 sept 2023	13.84	14.03	13.60	13.62	13.22	15,946,700
05 sept 2023	13.92	13.98	13.82	13.88	13.47	13,210,500
01 sept 2023	13.73	14.00	13.66	13.99	13.58	34,548,400
31 ago 2023	13.36	13.42	13.15	13.17	12.78	15,771,800
30 ago 2023	13.43	13.46	13.25	13.33	12.94	10,979,000
29 ago 2023	12.99	13.38	12.93	13.33	12.94	21,719,400
28 ago 2023	12.81	12.95	12.76	12.92	12.54	9,681,400
25 ago 2023	12.77	12.83	12.65	12.74	12.36	13,184,800
24 ago 2023	12.71	12.83	12.63	12.73	12.35	13,100,900
23 ago 2023	12.81	13.05	12.79	12.97	12.59	17,646,900
22 ago 2023	12.58	12.72	12.50	12.69	12.31	19,370,200
21 ago 2023	12.26	12.38	12.22	12.30	11.94	17,279,100
18 ago 2023	12.34	12.43	12.26	12.31	11.95	22,476,800
17 ago 2023	12.55	12.61	12.35	12.39	12.02	28,711,100
16 ago 2023	12.24	12.43	12.22	12.28	11.92	19,020,000
15 ago 2023	12.37	12.39	12.24	12.27	11.91	24,388,500
14 ago 2023	12.65	12.65	12.45	12.47	12.10	26,182,600
14 ago 2023	0.406 Dividendo
11 ago 2023	13.46	13.51	13.29	13.32	12.53	29,016,600
10 ago 2023	13.72	13.79	13.49	13.50	12.70	15,100,700
09 ago 2023	13.79	13.85	13.57	13.60	12.80	15,380,500
08 ago 2023	13.50	13.90	13.42	13.75	12.94	27,126,500
07 ago 2023	13.73	13.90	13.60	13.87	13.05	14,910,100
04 ago 2023	13.91	14.07	13.81	13.83	13.01	25,707,600
03 ago 2023	13.73	13.89	13.62	13.80	12.98	26,292,100
02 ago 2023	14.04	14.06	13.87	13.90	13.08	19,278,000
01 ago 2023	14.32	14.38	14.14	14.15	13.31	19,540,000
31 jul 2023	14.39	14.66	14.38	14.63	13.76	22,070,000
28 jul 2023	14.52	14.62	14.24	14.24	13.40	31,629,500
27 jul 2023	14.94	15.00	14.77	14.79	13.92	25,218,400
26 jul 2023	15.04	15.26	14.92	15.10	14.21	20,944,300
25 jul 2023	15.20	15.31	15.09	15.17	14.27	38,292,200
24 jul 2023	14.22	14.83	14.21	14.71	13.84	20,954,300
21 jul 2023	14.13	14.26	14.05	14.19	13.35	12,212,200
20 jul 2023	14.22	14.29	14.04	14.05	13.22	14,268,900
19 jul 2023	14.00	14.13	13.94	14.05	13.22	12,094,700
18 jul 2023	14.02	14.19	13.95	14.03	13.20	9,008,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,567.94-26.69(-0.58%)

Dow Jones36,205.08-40.42(-0.11%)

Nasdaq14,178.45-126.59(-0.88%)

Russell 20001,877.66+15.01(+0.81%)

Petróleo73.24-0.83(-1.12%)

Oro2,046.80-42.90(-2.05%)

Vale S.A. (VALE)

S&P 500
4,567.94
-26.69(-0.58%)

Dow Jones
36,205.08
-40.42(-0.11%)

Nasdaq
14,178.45
-126.59(-0.88%)

Russell 2000
1,877.66
+15.01(+0.81%)

Petróleo
73.24
-0.83(-1.12%)

Oro
2,046.80
-42.90(-2.05%)