U.S. markets open in 3 hours 27 minutes
F S&P 500
5,456.00 +36.50 (+0.67%) F Dow Jones
40,635.00 +228.00 (+0.56%) F Nasdaq
18,616.00 +157.75 (+0.85%) E-mini Russell 2000 Index Futur
2,100.90 +4.40 (+0.21%) Petróleo
68.41 +0.74 (+1.09%) Oro
2,525.40 +0.80 (+0.03%)
Vale S.A. (VALE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 10.24 | 10.31 | 10.07 | 10.13 | 10.13 | 29,336,800 |
| 05 sept 2024 | 10.18 | 10.31 | 10.17 | 10.24 | 10.24 | 26,346,500 |
| 04 sept 2024 | 10.00 | 10.16 | 10.00 | 10.11 | 10.11 | 30,034,300 |
| 03 sept 2024 | 10.27 | 10.28 | 9.97 | 10.00 | 10.00 | 40,055,500 |
| 30 ago 2024 | 10.48 | 10.57 | 10.44 | 10.52 | 10.52 | 19,742,700 |
| 29 ago 2024 | 10.58 | 10.64 | 10.47 | 10.55 | 10.55 | 27,684,400 |
| 28 ago 2024 | 10.62 | 10.77 | 10.58 | 10.69 | 10.69 | 29,484,400 |
| 27 ago 2024 | 10.79 | 10.93 | 10.73 | 10.89 | 10.89 | 35,588,100 |
| 26 ago 2024 | 10.56 | 10.68 | 10.55 | 10.61 | 10.61 | 19,841,800 |
| 23 ago 2024 | 10.46 | 10.60 | 10.39 | 10.44 | 10.44 | 25,739,800 |
| 22 ago 2024 | 10.44 | 10.50 | 10.34 | 10.43 | 10.43 | 26,015,700 |
| 21 ago 2024 | 10.63 | 10.71 | 10.56 | 10.64 | 10.64 | 17,569,600 |
| 20 ago 2024 | 10.47 | 10.50 | 10.34 | 10.38 | 10.38 | 20,379,700 |
| 19 ago 2024 | 10.39 | 10.63 | 10.37 | 10.51 | 10.51 | 47,889,500 |
| 16 ago 2024 | 10.17 | 10.22 | 10.12 | 10.19 | 10.19 | 21,741,400 |
| 15 ago 2024 | 10.18 | 10.27 | 10.16 | 10.21 | 10.21 | 26,260,400 |
| 14 ago 2024 | 10.20 | 10.22 | 10.09 | 10.16 | 10.16 | 42,813,800 |
| 13 ago 2024 | 10.28 | 10.37 | 10.25 | 10.34 | 10.34 | 21,534,700 |
| 12 ago 2024 | 10.29 | 10.34 | 10.25 | 10.28 | 10.28 | 22,723,900 |
| 09 ago 2024 | 10.35 | 10.35 | 10.22 | 10.27 | 10.27 | 33,557,700 |
| 08 ago 2024 | 10.15 | 10.23 | 10.14 | 10.17 | 10.17 | 23,923,200 |
| 07 ago 2024 | 10.20 | 10.37 | 10.11 | 10.12 | 10.12 | 29,244,000 |
| 06 ago 2024 | 9.94 | 10.17 | 9.89 | 10.10 | 10.10 | 40,183,800 |
| 05 ago 2024 | 9.71 | 10.00 | 9.66 | 9.95 | 9.95 | 36,519,600 |
| 05 ago 2024 | 0.37 Dividendo | |||||
| 02 ago 2024 | 10.55 | 10.56 | 10.35 | 10.37 | 10.00 | 37,203,500 |
| 01 ago 2024 | 10.86 | 10.91 | 10.46 | 10.48 | 10.11 | 34,377,700 |
| 31 jul 2024 | 10.76 | 10.92 | 10.72 | 10.85 | 10.46 | 32,738,200 |
| 30 jul 2024 | 10.78 | 10.79 | 10.64 | 10.69 | 10.31 | 33,171,500 |
| 29 jul 2024 | 10.89 | 10.93 | 10.81 | 10.88 | 10.49 | 19,719,000 |
| 26 jul 2024 | 10.88 | 10.93 | 10.75 | 10.86 | 10.47 | 25,627,100 |
| 25 jul 2024 | 10.70 | 10.86 | 10.67 | 10.70 | 10.32 | 27,696,900 |
| 24 jul 2024 | 10.70 | 10.80 | 10.64 | 10.67 | 10.29 | 22,536,800 |
| 23 jul 2024 | 10.79 | 10.85 | 10.70 | 10.77 | 10.39 | 22,896,800 |
| 22 jul 2024 | 10.98 | 10.99 | 10.90 | 10.92 | 10.53 | 21,826,300 |
| 19 jul 2024 | 11.00 | 11.01 | 10.88 | 10.93 | 10.54 | 20,922,000 |
| 18 jul 2024 | 11.14 | 11.16 | 10.92 | 10.94 | 10.55 | 32,595,800 |
| 17 jul 2024 | 11.28 | 11.35 | 11.21 | 11.21 | 10.81 | 35,962,200 |
| 16 jul 2024 | 11.48 | 11.49 | 11.30 | 11.49 | 11.08 | 25,884,700 |
| 15 jul 2024 | 11.51 | 11.60 | 11.39 | 11.51 | 11.10 | 17,824,000 |
| 12 jul 2024 | 11.38 | 11.59 | 11.35 | 11.52 | 11.11 | 21,370,000 |
| 11 jul 2024 | 11.56 | 11.59 | 11.34 | 11.39 | 10.98 | 26,688,200 |
| 10 jul 2024 | 11.59 | 11.60 | 11.39 | 11.47 | 11.06 | 21,149,900 |
| 09 jul 2024 | 11.54 | 11.67 | 11.50 | 11.56 | 11.15 | 38,670,100 |
| 08 jul 2024 | 11.45 | 11.53 | 11.44 | 11.48 | 11.07 | 27,528,000 |
| 05 jul 2024 | 11.52 | 11.66 | 11.45 | 11.66 | 11.24 | 26,780,500 |
| 03 jul 2024 | 11.37 | 11.67 | 11.36 | 11.61 | 11.20 | 32,405,900 |
| 02 jul 2024 | 11.10 | 11.18 | 10.99 | 11.14 | 10.74 | 25,738,000 |
| 01 jul 2024 | 11.32 | 11.33 | 11.19 | 11.20 | 10.80 | 27,011,800 |
| 28 jun 2024 | 11.19 | 11.28 | 11.11 | 11.17 | 10.77 | 24,791,900 |
| 27 jun 2024 | 11.13 | 11.19 | 10.99 | 11.16 | 10.76 | 24,638,000 |
| 26 jun 2024 | 11.10 | 11.20 | 11.04 | 11.14 | 10.74 | 25,511,600 |
| 25 jun 2024 | 11.26 | 11.26 | 11.07 | 11.10 | 10.70 | 20,946,700 |
| 24 jun 2024 | 11.31 | 11.35 | 11.24 | 11.28 | 10.88 | 26,305,500 |
| 21 jun 2024 | 11.23 | 11.32 | 11.17 | 11.25 | 10.85 | 24,611,700 |
| 20 jun 2024 | 11.25 | 11.34 | 11.21 | 11.29 | 10.89 | 27,685,400 |
| 18 jun 2024 | 11.13 | 11.28 | 11.13 | 11.18 | 10.78 | 18,582,000 |
| 17 jun 2024 | 11.11 | 11.17 | 11.02 | 11.16 | 10.76 | 22,624,100 |
| 14 jun 2024 | 11.24 | 11.32 | 11.21 | 11.26 | 10.86 | 16,160,500 |
| 13 jun 2024 | 11.20 | 11.36 | 11.15 | 11.32 | 10.92 | 23,361,500 |
| 12 jun 2024 | 11.40 | 11.43 | 11.07 | 11.12 | 10.72 | 31,972,000 |
| 11 jun 2024 | 11.24 | 11.40 | 11.13 | 11.38 | 10.97 | 38,516,800 |
| 10 jun 2024 | 11.27 | 11.45 | 11.23 | 11.40 | 10.99 | 20,713,500 |
| 07 jun 2024 | 11.44 | 11.54 | 11.32 | 11.35 | 10.95 | 28,272,700 |
| 06 jun 2024 | 11.46 | 11.67 | 11.42 | 11.62 | 11.21 | 28,376,200 |
| 05 jun 2024 | 11.53 | 11.55 | 11.36 | 11.41 | 11.00 | 29,843,200 |
| 04 jun 2024 | 11.60 | 11.60 | 11.52 | 11.54 | 11.13 | 25,738,600 |
| 03 jun 2024 | 11.85 | 11.91 | 11.77 | 11.82 | 11.40 | 29,505,600 |
| 31 may 2024 | 12.13 | 12.15 | 11.97 | 12.05 | 11.62 | 32,279,400 |
| 30 may 2024 | 12.09 | 12.21 | 11.96 | 12.11 | 11.68 | 28,643,700 |
| 29 may 2024 | 12.22 | 12.26 | 12.08 | 12.13 | 11.70 | 18,881,400 |
| 28 may 2024 | 12.60 | 12.62 | 12.26 | 12.36 | 11.92 | 25,526,400 |
| 24 may 2024 | 12.60 | 12.75 | 12.56 | 12.60 | 12.15 | 13,986,800 |
| 23 may 2024 | 12.68 | 12.70 | 12.50 | 12.58 | 12.13 | 23,961,600 |
| 22 may 2024 | 12.81 | 12.89 | 12.60 | 12.65 | 12.20 | 21,328,100 |
| 21 may 2024 | 13.05 | 13.14 | 12.87 | 12.88 | 12.42 | 27,331,300 |
| 20 may 2024 | 12.90 | 13.06 | 12.81 | 12.92 | 12.46 | 22,794,100 |
| 17 may 2024 | 12.74 | 13.01 | 12.70 | 12.99 | 12.53 | 26,194,700 |
| 16 may 2024 | 12.68 | 12.69 | 12.55 | 12.66 | 12.21 | 18,661,100 |
| 15 may 2024 | 12.51 | 12.57 | 12.26 | 12.56 | 12.11 | 27,650,600 |
| 14 may 2024 | 12.56 | 12.62 | 12.46 | 12.56 | 12.11 | 15,583,300 |
| 13 may 2024 | 12.59 | 12.67 | 12.48 | 12.57 | 12.12 | 18,536,500 |
| 10 may 2024 | 12.63 | 12.65 | 12.43 | 12.44 | 12.00 | 16,457,200 |
| 09 may 2024 | 12.40 | 12.59 | 12.37 | 12.58 | 12.13 | 22,627,100 |
| 08 may 2024 | 12.50 | 12.62 | 12.46 | 12.55 | 12.10 | 18,126,800 |
| 07 may 2024 | 12.80 | 12.88 | 12.69 | 12.69 | 12.24 | 24,043,500 |
| 06 may 2024 | 12.66 | 12.73 | 12.59 | 12.59 | 12.14 | 17,105,300 |
| 03 may 2024 | 12.65 | 12.67 | 12.45 | 12.61 | 12.16 | 23,144,400 |
| 02 may 2024 | 12.45 | 12.56 | 12.34 | 12.52 | 12.07 | 27,528,800 |
| 01 may 2024 | 12.19 | 12.38 | 12.10 | 12.20 | 11.76 | 14,475,000 |
| 30 abr 2024 | 12.27 | 12.29 | 12.14 | 12.17 | 11.74 | 28,309,500 |
| 29 abr 2024 | 12.34 | 12.51 | 12.33 | 12.49 | 12.04 | 20,450,800 |
| 26 abr 2024 | 12.18 | 12.35 | 12.16 | 12.28 | 11.84 | 21,435,400 |
| 25 abr 2024 | 12.12 | 12.13 | 11.97 | 12.06 | 11.63 | 32,970,900 |
| 24 abr 2024 | 12.42 | 12.46 | 12.21 | 12.37 | 11.93 | 36,338,900 |
| 23 abr 2024 | 12.05 | 12.29 | 11.96 | 12.21 | 11.77 | 31,418,400 |
| 22 abr 2024 | 12.02 | 12.28 | 11.95 | 12.20 | 11.76 | 31,241,100 |
| 19 abr 2024 | 11.85 | 12.23 | 11.84 | 12.18 | 11.75 | 34,855,600 |
| 18 abr 2024 | 11.89 | 11.97 | 11.74 | 11.84 | 11.42 | 25,806,200 |
| 17 abr 2024 | 12.06 | 12.14 | 11.81 | 11.85 | 11.43 | 34,810,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.