U.S. markets open in 3 hours 28 minutes
F S&P 500
3,943.50 -3.50 (-0.09%) F Dow Jones
32,012.00 -59.00 (-0.18%) F Nasdaq
12,652.25 +7.50 (+0.06%) E-mini Russell 2000 Index Futur
1,739.00 +0.60 (+0.03%) Petróleo
64.76 -1.98 (-2.97%) Oro
1,992.30 +18.80 (+0.95%)
Vale S.A. (VALE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 mar 2023 | 15.81 | 15.85 | 15.64 | 15.79 | 15.79 | 33,412,300 |
| 16 mar 2023 | 15.32 | 15.62 | 15.22 | 15.59 | 15.59 | 24,065,500 |
| 15 mar 2023 | 15.54 | 15.59 | 15.03 | 15.42 | 15.42 | 33,044,100 |
| 14 mar 2023 | 15.87 | 16.05 | 15.78 | 15.94 | 15.94 | 23,262,300 |
| 14 mar 2023 | 0.354 Dividendo | |||||
| 13 mar 2023 | 16.02 | 16.40 | 15.94 | 16.07 | 15.72 | 27,469,300 |
| 10 mar 2023 | 16.39 | 16.64 | 16.11 | 16.20 | 15.84 | 18,615,600 |
| 09 mar 2023 | 16.72 | 16.84 | 16.43 | 16.47 | 16.11 | 16,344,500 |
| 08 mar 2023 | 16.62 | 16.91 | 16.59 | 16.72 | 16.35 | 12,981,900 |
| 07 mar 2023 | 16.70 | 16.84 | 16.27 | 16.32 | 15.96 | 31,286,600 |
| 06 mar 2023 | 16.73 | 16.78 | 16.55 | 16.69 | 16.32 | 46,661,500 |
| 03 mar 2023 | 17.19 | 17.25 | 17.06 | 17.11 | 16.73 | 40,046,600 |
| 02 mar 2023 | 17.16 | 17.22 | 16.87 | 17.10 | 16.72 | 28,703,400 |
| 01 mar 2023 | 16.90 | 17.49 | 16.86 | 17.32 | 16.94 | 33,752,200 |
| 28 feb 2023 | 16.30 | 16.53 | 16.15 | 16.34 | 15.98 | 20,128,100 |
| 27 feb 2023 | 16.14 | 16.39 | 16.11 | 16.30 | 15.94 | 12,543,100 |
| 24 feb 2023 | 16.44 | 16.50 | 16.23 | 16.33 | 15.97 | 15,877,700 |
| 23 feb 2023 | 17.08 | 17.17 | 16.59 | 16.92 | 16.55 | 18,437,200 |
| 22 feb 2023 | 16.84 | 17.02 | 16.52 | 16.91 | 16.54 | 32,689,400 |
| 21 feb 2023 | 17.07 | 17.55 | 17.01 | 17.04 | 16.66 | 35,445,400 |
| 17 feb 2023 | 17.06 | 17.20 | 16.88 | 17.02 | 16.65 | 16,999,100 |
| 16 feb 2023 | 17.11 | 17.25 | 16.94 | 17.09 | 16.71 | 19,080,200 |
| 15 feb 2023 | 16.73 | 17.07 | 16.61 | 17.05 | 16.67 | 16,820,600 |
| 14 feb 2023 | 16.84 | 17.00 | 16.62 | 16.77 | 16.40 | 15,494,600 |
| 13 feb 2023 | 16.46 | 16.79 | 16.42 | 16.72 | 16.35 | 19,540,200 |
| 10 feb 2023 | 16.70 | 16.77 | 16.46 | 16.56 | 16.20 | 24,320,900 |
| 09 feb 2023 | 16.90 | 16.97 | 16.72 | 16.76 | 16.39 | 15,645,300 |
| 08 feb 2023 | 16.95 | 17.11 | 16.80 | 16.95 | 16.58 | 12,820,500 |
| 07 feb 2023 | 17.00 | 17.16 | 16.85 | 16.95 | 16.58 | 12,971,400 |
| 06 feb 2023 | 16.77 | 16.99 | 16.65 | 16.96 | 16.59 | 16,439,600 |
| 03 feb 2023 | 17.65 | 17.77 | 17.21 | 17.32 | 16.94 | 39,014,500 |
| 02 feb 2023 | 18.31 | 18.31 | 17.60 | 17.66 | 17.27 | 27,022,600 |
| 01 feb 2023 | 18.17 | 18.54 | 17.94 | 18.45 | 18.04 | 22,991,100 |
| 31 ene 2023 | 18.56 | 18.69 | 18.42 | 18.68 | 18.27 | 14,280,200 |
| 30 ene 2023 | 18.65 | 18.75 | 18.40 | 18.51 | 18.10 | 18,578,900 |
| 27 ene 2023 | 19.06 | 19.11 | 18.60 | 18.66 | 18.25 | 26,483,600 |
| 26 ene 2023 | 19.05 | 19.31 | 19.00 | 19.30 | 18.87 | 20,958,000 |
| 25 ene 2023 | 18.54 | 18.95 | 18.50 | 18.91 | 18.49 | 15,963,900 |
| 24 ene 2023 | 18.08 | 18.54 | 18.06 | 18.52 | 18.11 | 13,737,700 |
| 23 ene 2023 | 18.03 | 18.20 | 17.97 | 18.13 | 17.73 | 11,139,600 |
| 20 ene 2023 | 18.05 | 18.18 | 18.00 | 18.12 | 17.72 | 20,682,900 |
| 19 ene 2023 | 18.04 | 18.20 | 17.92 | 18.07 | 17.67 | 20,044,300 |
| 18 ene 2023 | 18.41 | 18.48 | 18.03 | 18.05 | 17.65 | 19,427,800 |
| 17 ene 2023 | 18.14 | 18.19 | 17.94 | 18.00 | 17.60 | 23,675,800 |
| 13 ene 2023 | 18.26 | 18.49 | 18.25 | 18.43 | 18.02 | 16,548,600 |
| 12 ene 2023 | 18.19 | 18.49 | 17.99 | 18.38 | 17.98 | 17,878,300 |
| 11 ene 2023 | 18.06 | 18.09 | 17.80 | 17.90 | 17.51 | 21,824,200 |
| 10 ene 2023 | 17.80 | 18.04 | 17.76 | 17.96 | 17.56 | 28,056,900 |
| 09 ene 2023 | 17.46 | 17.64 | 17.32 | 17.52 | 17.13 | 22,693,900 |
| 06 ene 2023 | 17.39 | 17.68 | 17.19 | 17.66 | 17.27 | 31,231,000 |
| 05 ene 2023 | 16.58 | 17.10 | 16.55 | 17.09 | 16.71 | 28,418,500 |
| 04 ene 2023 | 16.23 | 16.55 | 16.05 | 16.55 | 16.19 | 34,623,700 |
| 03 ene 2023 | 16.65 | 16.72 | 16.30 | 16.35 | 15.99 | 25,585,700 |
| 30 dic 2022 | 16.83 | 17.10 | 16.73 | 16.97 | 16.60 | 16,455,900 |
| 29 dic 2022 | 17.15 | 17.23 | 16.85 | 16.88 | 16.51 | 19,336,000 |
| 28 dic 2022 | 17.08 | 17.16 | 16.83 | 16.92 | 16.55 | 21,807,400 |
| 27 dic 2022 | 16.64 | 16.95 | 16.62 | 16.88 | 16.51 | 19,991,100 |
| 23 dic 2022 | 16.51 | 16.79 | 16.50 | 16.69 | 16.32 | 13,416,000 |
| 22 dic 2022 | 16.53 | 16.61 | 16.30 | 16.54 | 16.18 | 17,452,500 |
| 21 dic 2022 | 16.51 | 16.74 | 16.43 | 16.59 | 16.22 | 27,809,300 |
| 20 dic 2022 | 16.44 | 16.69 | 16.39 | 16.44 | 16.08 | 16,416,900 |
| 19 dic 2022 | 15.93 | 16.13 | 15.85 | 16.10 | 15.75 | 20,805,200 |
| 16 dic 2022 | 16.12 | 16.30 | 15.95 | 16.07 | 15.72 | 24,389,300 |
| 15 dic 2022 | 16.38 | 16.64 | 16.23 | 16.40 | 16.04 | 28,607,900 |
| 14 dic 2022 | 16.18 | 16.49 | 16.10 | 16.41 | 16.05 | 26,603,700 |
| 13 dic 2022 | 16.41 | 16.56 | 16.11 | 16.18 | 15.82 | 39,242,400 |
| 13 dic 2022 | 0.056 Dividendo | |||||
| 12 dic 2022 | 16.37 | 16.42 | 15.92 | 16.23 | 15.82 | 42,406,200 |
| 09 dic 2022 | 16.79 | 17.09 | 16.70 | 16.94 | 16.51 | 40,815,400 |
| 08 dic 2022 | 16.62 | 16.75 | 16.40 | 16.43 | 16.01 | 21,012,500 |
| 07 dic 2022 | 16.31 | 16.31 | 16.00 | 16.17 | 15.76 | 37,540,200 |
| 06 dic 2022 | 16.71 | 16.94 | 16.56 | 16.76 | 16.33 | 23,256,100 |
| 05 dic 2022 | 16.68 | 16.85 | 16.39 | 16.46 | 16.04 | 39,078,100 |
| 02 dic 2022 | 16.49 | 16.83 | 16.46 | 16.72 | 16.30 | 32,911,100 |
| 01 dic 2022 | 16.45 | 16.68 | 16.27 | 16.64 | 16.22 | 33,043,800 |
| 30 nov 2022 | 16.20 | 16.62 | 16.20 | 16.50 | 16.08 | 34,378,400 |
| 29 nov 2022 | 15.81 | 16.20 | 15.81 | 16.09 | 15.68 | 35,717,100 |
| 28 nov 2022 | 15.02 | 15.27 | 14.96 | 15.17 | 14.78 | 23,125,400 |
| 25 nov 2022 | 15.29 | 15.42 | 15.02 | 15.12 | 14.74 | 11,023,100 |
| 23 nov 2022 | 14.95 | 15.15 | 14.79 | 15.12 | 14.74 | 22,711,000 |
| 22 nov 2022 | 15.07 | 15.23 | 14.75 | 14.89 | 14.51 | 38,071,400 |
| 21 nov 2022 | 14.93 | 15.06 | 14.63 | 15.04 | 14.66 | 19,853,500 |
| 18 nov 2022 | 15.29 | 15.33 | 15.00 | 15.07 | 14.69 | 38,862,800 |
| 17 nov 2022 | 14.89 | 15.33 | 14.76 | 15.33 | 14.94 | 24,906,500 |
| 16 nov 2022 | 15.67 | 15.84 | 15.13 | 15.22 | 14.83 | 30,932,900 |
| 15 nov 2022 | 15.93 | 15.98 | 15.60 | 15.81 | 15.41 | 24,265,900 |
| 14 nov 2022 | 15.30 | 15.93 | 15.30 | 15.71 | 15.31 | 39,393,900 |
| 11 nov 2022 | 14.48 | 15.53 | 14.44 | 15.45 | 15.06 | 63,743,900 |
| 10 nov 2022 | 14.04 | 14.16 | 13.64 | 13.85 | 13.50 | 44,423,200 |
| 09 nov 2022 | 14.28 | 14.53 | 13.97 | 14.07 | 13.71 | 29,424,300 |
| 08 nov 2022 | 14.16 | 14.57 | 14.05 | 14.42 | 14.05 | 41,753,700 |
| 07 nov 2022 | 14.28 | 14.33 | 13.88 | 13.90 | 13.55 | 31,237,600 |
| 04 nov 2022 | 14.13 | 14.57 | 13.99 | 14.39 | 14.02 | 83,276,300 |
| 03 nov 2022 | 13.03 | 13.18 | 12.81 | 13.11 | 12.78 | 37,888,900 |
| 02 nov 2022 | 13.30 | 13.40 | 12.75 | 12.77 | 12.45 | 48,757,400 |
| 01 nov 2022 | 13.41 | 13.76 | 13.29 | 13.43 | 13.09 | 65,489,000 |
| 31 oct 2022 | 12.60 | 13.24 | 12.57 | 12.94 | 12.61 | 74,676,700 |
| 28 oct 2022 | 12.75 | 12.90 | 12.47 | 12.64 | 12.32 | 72,168,900 |
| 27 oct 2022 | 13.30 | 13.67 | 13.05 | 13.37 | 13.03 | 66,526,000 |
| 26 oct 2022 | 13.46 | 14.02 | 13.45 | 13.74 | 13.39 | 63,550,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
