U.S. markets open in 3 hours 28 minutes

Vale S.A. (VALE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.79+0.20 (+1.28%)
Al cierre: 04:00PM EDT
15.67 -0.12 (-0.76%)
Antes de la apertura del mercado: 05:35AM EDT
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 mar 202315.8115.8515.6415.7915.7933,412,300
16 mar 202315.3215.6215.2215.5915.5924,065,500
15 mar 202315.5415.5915.0315.4215.4233,044,100
14 mar 202315.8716.0515.7815.9415.9423,262,300
14 mar 20230.354 Dividendo
13 mar 202316.0216.4015.9416.0715.7227,469,300
10 mar 202316.3916.6416.1116.2015.8418,615,600
09 mar 202316.7216.8416.4316.4716.1116,344,500
08 mar 202316.6216.9116.5916.7216.3512,981,900
07 mar 202316.7016.8416.2716.3215.9631,286,600
06 mar 202316.7316.7816.5516.6916.3246,661,500
03 mar 202317.1917.2517.0617.1116.7340,046,600
02 mar 202317.1617.2216.8717.1016.7228,703,400
01 mar 202316.9017.4916.8617.3216.9433,752,200
28 feb 202316.3016.5316.1516.3415.9820,128,100
27 feb 202316.1416.3916.1116.3015.9412,543,100
24 feb 202316.4416.5016.2316.3315.9715,877,700
23 feb 202317.0817.1716.5916.9216.5518,437,200
22 feb 202316.8417.0216.5216.9116.5432,689,400
21 feb 202317.0717.5517.0117.0416.6635,445,400
17 feb 202317.0617.2016.8817.0216.6516,999,100
16 feb 202317.1117.2516.9417.0916.7119,080,200
15 feb 202316.7317.0716.6117.0516.6716,820,600
14 feb 202316.8417.0016.6216.7716.4015,494,600
13 feb 202316.4616.7916.4216.7216.3519,540,200
10 feb 202316.7016.7716.4616.5616.2024,320,900
09 feb 202316.9016.9716.7216.7616.3915,645,300
08 feb 202316.9517.1116.8016.9516.5812,820,500
07 feb 202317.0017.1616.8516.9516.5812,971,400
06 feb 202316.7716.9916.6516.9616.5916,439,600
03 feb 202317.6517.7717.2117.3216.9439,014,500
02 feb 202318.3118.3117.6017.6617.2727,022,600
01 feb 202318.1718.5417.9418.4518.0422,991,100
31 ene 202318.5618.6918.4218.6818.2714,280,200
30 ene 202318.6518.7518.4018.5118.1018,578,900
27 ene 202319.0619.1118.6018.6618.2526,483,600
26 ene 202319.0519.3119.0019.3018.8720,958,000
25 ene 202318.5418.9518.5018.9118.4915,963,900
24 ene 202318.0818.5418.0618.5218.1113,737,700
23 ene 202318.0318.2017.9718.1317.7311,139,600
20 ene 202318.0518.1818.0018.1217.7220,682,900
19 ene 202318.0418.2017.9218.0717.6720,044,300
18 ene 202318.4118.4818.0318.0517.6519,427,800
17 ene 202318.1418.1917.9418.0017.6023,675,800
13 ene 202318.2618.4918.2518.4318.0216,548,600
12 ene 202318.1918.4917.9918.3817.9817,878,300
11 ene 202318.0618.0917.8017.9017.5121,824,200
10 ene 202317.8018.0417.7617.9617.5628,056,900
09 ene 202317.4617.6417.3217.5217.1322,693,900
06 ene 202317.3917.6817.1917.6617.2731,231,000
05 ene 202316.5817.1016.5517.0916.7128,418,500
04 ene 202316.2316.5516.0516.5516.1934,623,700
03 ene 202316.6516.7216.3016.3515.9925,585,700
30 dic 202216.8317.1016.7316.9716.6016,455,900
29 dic 202217.1517.2316.8516.8816.5119,336,000
28 dic 202217.0817.1616.8316.9216.5521,807,400
27 dic 202216.6416.9516.6216.8816.5119,991,100
23 dic 202216.5116.7916.5016.6916.3213,416,000
22 dic 202216.5316.6116.3016.5416.1817,452,500
21 dic 202216.5116.7416.4316.5916.2227,809,300
20 dic 202216.4416.6916.3916.4416.0816,416,900
19 dic 202215.9316.1315.8516.1015.7520,805,200
16 dic 202216.1216.3015.9516.0715.7224,389,300
15 dic 202216.3816.6416.2316.4016.0428,607,900
14 dic 202216.1816.4916.1016.4116.0526,603,700
13 dic 202216.4116.5616.1116.1815.8239,242,400
13 dic 20220.056 Dividendo
12 dic 202216.3716.4215.9216.2315.8242,406,200
09 dic 202216.7917.0916.7016.9416.5140,815,400
08 dic 202216.6216.7516.4016.4316.0121,012,500
07 dic 202216.3116.3116.0016.1715.7637,540,200
06 dic 202216.7116.9416.5616.7616.3323,256,100
05 dic 202216.6816.8516.3916.4616.0439,078,100
02 dic 202216.4916.8316.4616.7216.3032,911,100
01 dic 202216.4516.6816.2716.6416.2233,043,800
30 nov 202216.2016.6216.2016.5016.0834,378,400
29 nov 202215.8116.2015.8116.0915.6835,717,100
28 nov 202215.0215.2714.9615.1714.7823,125,400
25 nov 202215.2915.4215.0215.1214.7411,023,100
23 nov 202214.9515.1514.7915.1214.7422,711,000
22 nov 202215.0715.2314.7514.8914.5138,071,400
21 nov 202214.9315.0614.6315.0414.6619,853,500
18 nov 202215.2915.3315.0015.0714.6938,862,800
17 nov 202214.8915.3314.7615.3314.9424,906,500
16 nov 202215.6715.8415.1315.2214.8330,932,900
15 nov 202215.9315.9815.6015.8115.4124,265,900
14 nov 202215.3015.9315.3015.7115.3139,393,900
11 nov 202214.4815.5314.4415.4515.0663,743,900
10 nov 202214.0414.1613.6413.8513.5044,423,200
09 nov 202214.2814.5313.9714.0713.7129,424,300
08 nov 202214.1614.5714.0514.4214.0541,753,700
07 nov 202214.2814.3313.8813.9013.5531,237,600
04 nov 202214.1314.5713.9914.3914.0283,276,300
03 nov 202213.0313.1812.8113.1112.7837,888,900
02 nov 202213.3013.4012.7512.7712.4548,757,400
01 nov 202213.4113.7613.2913.4313.0965,489,000
31 oct 202212.6013.2412.5712.9412.6174,676,700
28 oct 202212.7512.9012.4712.6412.3272,168,900
27 oct 202213.3013.6713.0513.3713.0366,526,000
26 oct 202213.4614.0213.4513.7413.3963,550,800
*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...