Vale S.A. (VALE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.40

+0.17

(+1.28%)

Al cierre: 04:00PM EDT

13.44

+0.04

(+0.30%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

30 sept 2022 - 30 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	13.43	13.51	13.33	13.40	13.40	13,515,000
28 sept 2023	13.06	13.28	13.01	13.23	13.23	26,473,800
27 sept 2023	13.17	13.20	12.88	12.99	12.99	24,758,600
26 sept 2023	13.22	13.33	13.08	13.10	13.10	15,038,200
25 sept 2023	13.46	13.49	13.21	13.40	13.40	34,577,200
22 sept 2023	13.88	13.99	13.74	13.75	13.75	16,404,900
21 sept 2023	13.79	13.86	13.63	13.65	13.65	20,546,100
20 sept 2023	14.22	14.35	14.18	14.20	14.20	16,016,700
19 sept 2023	14.19	14.24	13.99	14.12	14.12	67,304,800
18 sept 2023	14.37	14.40	14.11	14.11	14.11	31,129,700
15 sept 2023	14.59	14.59	14.27	14.32	14.32	18,507,900
14 sept 2023	14.16	14.48	14.14	14.40	14.40	31,659,200
13 sept 2023	13.64	13.78	13.63	13.70	13.70	13,481,200
12 sept 2023	13.65	13.78	13.59	13.60	13.60	10,806,500
11 sept 2023	13.74	13.82	13.67	13.69	13.69	18,737,400
08 sept 2023	13.31	13.37	13.26	13.31	13.31	12,086,400
07 sept 2023	13.42	13.49	13.14	13.18	13.18	13,502,700
06 sept 2023	13.84	14.03	13.60	13.62	13.62	15,946,700
05 sept 2023	13.92	13.98	13.82	13.88	13.88	13,210,500
01 sept 2023	13.73	14.00	13.66	13.99	13.99	34,548,400
31 ago 2023	13.36	13.42	13.15	13.17	13.17	15,771,800
30 ago 2023	13.43	13.46	13.25	13.33	13.33	10,979,000
29 ago 2023	12.99	13.38	12.93	13.33	13.33	21,719,400
28 ago 2023	12.81	12.95	12.76	12.92	12.92	9,681,400
25 ago 2023	12.77	12.83	12.65	12.74	12.74	13,184,800
24 ago 2023	12.71	12.83	12.63	12.73	12.73	13,100,900
23 ago 2023	12.81	13.05	12.79	12.97	12.97	17,646,900
22 ago 2023	12.58	12.72	12.50	12.69	12.69	19,370,200
21 ago 2023	12.26	12.38	12.22	12.30	12.30	17,279,100
18 ago 2023	12.34	12.43	12.26	12.31	12.31	22,476,800
17 ago 2023	12.55	12.61	12.35	12.39	12.39	28,711,100
16 ago 2023	12.24	12.43	12.22	12.28	12.28	19,020,000
15 ago 2023	12.37	12.39	12.24	12.27	12.27	24,388,500
14 ago 2023	12.65	12.65	12.45	12.47	12.47	26,182,600
14 ago 2023	0.406 Dividendo
11 ago 2023	13.46	13.51	13.29	13.32	12.91	29,016,600
10 ago 2023	13.72	13.79	13.49	13.50	13.09	15,100,700
09 ago 2023	13.79	13.85	13.57	13.60	13.19	15,380,500
08 ago 2023	13.50	13.90	13.42	13.75	13.33	27,126,500
07 ago 2023	13.73	13.90	13.60	13.87	13.45	14,910,100
04 ago 2023	13.91	14.07	13.81	13.83	13.41	25,707,600
03 ago 2023	13.73	13.89	13.62	13.80	13.38	26,292,100
02 ago 2023	14.04	14.06	13.87	13.90	13.48	19,278,000
01 ago 2023	14.32	14.38	14.14	14.15	13.72	19,540,000
31 jul 2023	14.39	14.66	14.38	14.63	14.18	22,070,000
28 jul 2023	14.52	14.62	14.24	14.24	13.81	31,629,500
27 jul 2023	14.94	15.00	14.77	14.79	14.34	25,218,400
26 jul 2023	15.04	15.26	14.92	15.10	14.64	20,944,300
25 jul 2023	15.20	15.31	15.09	15.17	14.71	38,292,200
24 jul 2023	14.22	14.83	14.21	14.71	14.26	20,954,300
21 jul 2023	14.13	14.26	14.05	14.19	13.76	12,212,200
20 jul 2023	14.22	14.29	14.04	14.05	13.62	14,268,900
19 jul 2023	14.00	14.13	13.94	14.05	13.62	12,094,700
18 jul 2023	14.02	14.19	13.95	14.03	13.60	9,008,400
17 jul 2023	14.04	14.13	13.83	14.07	13.64	15,263,500
14 jul 2023	14.35	14.41	14.20	14.29	13.85	17,441,700
13 jul 2023	14.15	14.36	14.12	14.34	13.90	22,772,300
12 jul 2023	14.05	14.10	13.92	13.93	13.51	17,232,800
11 jul 2023	13.25	13.78	13.25	13.72	13.30	38,744,600
10 jul 2023	13.21	13.37	13.19	13.21	12.81	16,898,100
07 jul 2023	13.20	13.49	13.18	13.40	12.99	24,673,300
06 jul 2023	13.29	13.43	13.09	13.17	12.77	23,387,800
05 jul 2023	13.50	13.52	13.34	13.39	12.98	27,230,000
03 jul 2023	13.67	13.87	13.65	13.76	13.34	13,970,200
30 jun 2023	13.59	13.60	13.39	13.42	13.01	17,533,800
29 jun 2023	13.32	13.56	13.31	13.52	13.11	17,979,100
28 jun 2023	13.63	13.65	13.32	13.33	12.92	24,680,500
27 jun 2023	14.00	14.07	13.84	13.91	13.49	15,824,300
26 jun 2023	13.69	13.90	13.67	13.79	13.37	12,696,000
23 jun 2023	13.70	13.76	13.59	13.70	13.28	20,914,800
22 jun 2023	14.07	14.07	13.85	13.91	13.49	26,128,900
21 jun 2023	14.00	14.04	13.90	13.98	13.55	25,521,500
20 jun 2023	14.24	14.24	14.01	14.05	13.62	24,522,800
16 jun 2023	14.33	14.55	14.28	14.44	14.00	20,757,200
15 jun 2023	14.28	14.49	14.21	14.47	14.03	19,115,600
14 jun 2023	14.26	14.36	14.07	14.25	13.82	29,902,000
13 jun 2023	14.10	14.13	13.90	13.90	13.48	22,862,700
12 jun 2023	13.81	13.82	13.62	13.77	13.35	17,900,600
09 jun 2023	14.15	14.28	14.00	14.04	13.61	26,761,600
08 jun 2023	14.04	14.10	13.92	14.09	13.66	15,324,000
07 jun 2023	13.78	13.95	13.75	13.94	13.52	24,257,200
06 jun 2023	13.74	13.92	13.72	13.74	13.32	23,116,100
05 jun 2023	13.78	13.81	13.54	13.61	13.20	18,834,400
02 jun 2023	13.71	13.77	13.56	13.68	13.26	29,286,200
01 jun 2023	12.81	13.11	12.76	13.04	12.64	52,730,200
31 may 2023	12.64	12.77	12.51	12.68	12.29	45,251,700
30 may 2023	12.92	12.92	12.58	12.76	12.37	30,416,300
26 may 2023	13.27	13.38	13.14	13.26	12.86	19,326,400
25 may 2023	13.06	13.09	12.84	12.87	12.48	19,233,900
24 may 2023	13.21	13.23	13.06	13.12	12.72	18,926,500
23 may 2023	13.50	13.51	13.32	13.35	12.94	16,843,800
22 may 2023	13.83	13.83	13.67	13.69	13.27	12,969,000
19 may 2023	14.00	14.01	13.81	13.86	13.44	21,901,900
18 may 2023	14.02	14.11	13.88	14.09	13.66	17,361,200
17 may 2023	13.94	14.24	13.94	14.16	13.73	16,908,000
16 may 2023	13.98	14.07	13.64	13.69	13.27	15,386,500
15 may 2023	14.04	14.13	13.94	14.08	13.65	17,708,000
12 may 2023	13.69	13.90	13.67	13.78	13.36	12,430,000
11 may 2023	13.54	13.79	13.49	13.71	13.29	22,353,100
10 may 2023	14.25	14.26	13.81	14.00	13.57	20,195,600
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 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

Vale S.A. (VALE)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)