U.S. markets open in 3 hours 29 minutes

Vale S.A. (VALE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.17+0.05 (+0.33%)
Al cierre: 04:00PM EST
15.59 +0.42 (+2.77%)
Antes de la apertura del mercado: 05:42AM EST
Periodo de tiempo:
29 nov 2021 - 29 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 202215.0215.2714.9615.1715.1723,125,400
25 nov 202215.2915.4215.0215.1215.1211,023,100
23 nov 202214.9515.1514.7915.1215.1222,711,000
22 nov 202215.0715.2314.7514.8914.8938,071,400
21 nov 202214.9315.0614.6315.0415.0419,853,500
18 nov 202215.2915.3315.0015.0715.0738,861,800
17 nov 202214.8915.3314.7615.3315.3324,906,500
16 nov 202215.6715.8415.1315.2215.2230,932,900
15 nov 202215.9315.9815.6015.8115.8124,265,900
14 nov 202215.3015.9315.3015.7115.7139,393,900
11 nov 202214.4815.5314.4415.4515.4563,741,400
10 nov 202214.0414.1613.6413.8513.8544,423,200
09 nov 202214.2814.5313.9714.0714.0729,424,300
08 nov 202214.1614.5714.0514.4214.4241,753,700
07 nov 202214.2814.3313.8813.9013.9031,237,600
04 nov 202214.1314.5713.9914.3914.3983,272,100
03 nov 202213.0313.1812.8113.1113.1137,888,900
02 nov 202213.3013.4012.7512.7712.7748,757,400
01 nov 202213.4113.7613.2913.4313.4365,489,000
31 oct 202212.6013.2412.5712.9412.9474,676,700
28 oct 202212.7512.9012.4712.6412.6472,168,900
27 oct 202213.3013.6713.0513.3713.3766,526,000
26 oct 202213.4614.0213.4513.7413.7463,550,800
25 oct 202213.3313.7813.3013.5513.5563,760,500
24 oct 202213.9213.9413.4213.5013.5071,835,300
21 oct 202213.7014.4313.6114.3314.3365,200,700
20 oct 202213.4114.0413.3613.7413.7446,895,600
19 oct 202213.5613.6613.3413.4513.4539,920,400
18 oct 202213.6713.7913.3213.6413.6443,325,900
17 oct 202213.2513.5013.1813.2813.2843,260,000
14 oct 202213.7013.7013.0313.0713.0741,714,400
13 oct 202213.4113.8813.2713.6713.6745,623,800
12 oct 202213.7713.9213.6213.6613.6629,629,300
11 oct 202213.8514.1913.7913.8513.8541,128,800
10 oct 202214.5414.5414.0514.0914.0948,196,300
07 oct 202214.6415.1914.3514.4214.4282,941,000
06 oct 202214.6314.8814.3814.5114.5137,758,200
05 oct 202214.7214.9314.6314.8014.8043,026,000
04 oct 202214.5114.7614.3114.6414.6447,389,100
03 oct 202213.7314.3013.6814.2514.2547,559,900
30 sept 202212.7013.4712.6813.3213.3254,426,300
29 sept 202212.6512.7312.4012.6612.6644,001,300
28 sept 202212.6712.8812.6312.7712.7736,674,900
27 sept 202212.7512.8612.4612.5512.5541,800,300
26 sept 202212.7613.0012.5912.5912.5949,602,500
23 sept 202213.1613.1712.9013.0413.0455,022,900
22 sept 202213.5013.7113.3513.6413.6440,605,200
21 sept 202213.5013.5513.1313.1313.1346,328,100
20 sept 202213.3413.4813.1313.4013.4042,943,300
19 sept 202212.8813.6412.8113.6013.6046,819,400
16 sept 202212.7913.0512.6912.9812.9853,303,800
15 sept 202212.9313.0912.8413.0513.0543,779,700
14 sept 202213.1113.3312.8012.9212.9238,933,900
13 sept 202213.4213.7313.1213.1513.1538,521,300
12 sept 202213.7113.7913.4913.7813.7832,677,400
09 sept 202212.7913.5412.7413.5113.5144,432,700
08 sept 202212.3012.4112.1412.3412.3429,064,100
07 sept 202212.0012.3411.7212.2712.2723,277,100
06 sept 202212.4712.5112.1012.1412.1422,391,100
02 sept 202212.2912.4612.0912.1712.1733,699,400
01 sept 202212.1812.1911.8212.1512.1537,958,700
31 ago 202212.5812.6712.4012.4212.4228,906,000
30 ago 202213.1113.1212.5612.6312.6330,417,500
29 ago 202213.3113.4213.2013.2513.2529,459,400
26 ago 202213.8513.9213.3613.4513.4531,872,300
25 ago 202213.3713.5713.2913.5413.5429,504,000
24 ago 202213.5413.7513.2313.3113.3130,048,000
23 ago 202213.0313.7913.0313.7613.7636,258,500
22 ago 202212.8112.9512.6912.7712.7726,755,600
19 ago 202212.9412.9812.7412.8812.8832,495,500
18 ago 202213.2013.2313.0713.1013.1016,024,600
17 ago 202213.1713.3413.0213.2113.2122,116,000
16 ago 202213.5613.7313.4513.5813.5823,933,400
15 ago 202213.2213.4513.0513.4113.4124,132,300
12 ago 202213.4613.6713.3413.6013.6026,451,000
12 ago 20220.687 Dividendo
11 ago 202213.9614.3213.9614.0113.3234,307,200
10 ago 202213.9413.9713.6613.7613.0939,669,100
09 ago 202213.4213.6513.3713.6212.9523,005,000
08 ago 202213.4113.5313.1813.3612.7026,275,900
05 ago 202212.9113.2512.8613.2012.5542,928,900
04 ago 202212.8113.0512.7112.8612.2338,139,100
03 ago 202213.2213.2312.7912.8012.1729,576,100
02 ago 202213.0113.4212.7513.3812.7250,187,800
01 ago 202213.2613.5313.0813.1412.5032,705,800
29 jul 202213.2913.5313.0613.4612.8051,939,200
28 jul 202213.7913.9013.4813.6612.9926,124,400
27 jul 202213.1613.4913.0113.4812.8227,143,000
26 jul 202213.2413.2812.9713.1412.5025,974,200
25 jul 202212.9613.1912.9013.1512.5128,741,900
22 jul 202212.9613.0212.5512.5911.9724,856,600
21 jul 202212.3112.5412.2412.5111.9028,454,000
20 jul 202212.3812.4412.2012.4311.8246,438,000
19 jul 202212.6812.8712.6212.7012.0827,763,000
18 jul 202212.9613.0912.6612.7012.0824,270,100
15 jul 202212.4012.6912.2512.6512.0334,693,700
14 jul 202212.8512.8612.4012.4911.8850,727,800
13 jul 202213.4113.6813.2813.4612.8023,165,900
12 jul 202213.2213.4913.1613.3812.7229,222,400
11 jul 202213.7313.7513.4813.5012.8441,059,200
*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...