U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202313.4313.5113.3313.4013.4013,515,000
28 sept 202313.0613.2813.0113.2313.2326,473,800
27 sept 202313.1713.2012.8812.9912.9924,758,600
26 sept 202313.2213.3313.0813.1013.1015,038,200
25 sept 202313.4613.4913.2113.4013.4034,577,200
22 sept 202313.8813.9913.7413.7513.7516,404,900
21 sept 202313.7913.8613.6313.6513.6520,546,100
20 sept 202314.2214.3514.1814.2014.2016,016,700
19 sept 202314.1914.2413.9914.1214.1267,304,800
18 sept 202314.3714.4014.1114.1114.1131,129,700
15 sept 202314.5914.5914.2714.3214.3218,507,900
14 sept 202314.1614.4814.1414.4014.4031,659,200
13 sept 202313.6413.7813.6313.7013.7013,481,200
12 sept 202313.6513.7813.5913.6013.6010,806,500
11 sept 202313.7413.8213.6713.6913.6918,737,400
08 sept 202313.3113.3713.2613.3113.3112,086,400
07 sept 202313.4213.4913.1413.1813.1813,502,700
06 sept 202313.8414.0313.6013.6213.6215,946,700
05 sept 202313.9213.9813.8213.8813.8813,210,500
01 sept 202313.7314.0013.6613.9913.9934,548,400
31 ago 202313.3613.4213.1513.1713.1715,771,800
30 ago 202313.4313.4613.2513.3313.3310,979,000
29 ago 202312.9913.3812.9313.3313.3321,719,400
28 ago 202312.8112.9512.7612.9212.929,681,400
25 ago 202312.7712.8312.6512.7412.7413,184,800
24 ago 202312.7112.8312.6312.7312.7313,100,900
23 ago 202312.8113.0512.7912.9712.9717,646,900
22 ago 202312.5812.7212.5012.6912.6919,370,200
21 ago 202312.2612.3812.2212.3012.3017,279,100
18 ago 202312.3412.4312.2612.3112.3122,476,800
17 ago 202312.5512.6112.3512.3912.3928,711,100
16 ago 202312.2412.4312.2212.2812.2819,020,000
15 ago 202312.3712.3912.2412.2712.2724,388,500
14 ago 202312.6512.6512.4512.4712.4726,182,600
14 ago 20230.406 Dividendo
11 ago 202313.4613.5113.2913.3212.9129,016,600
10 ago 202313.7213.7913.4913.5013.0915,100,700
09 ago 202313.7913.8513.5713.6013.1915,380,500
08 ago 202313.5013.9013.4213.7513.3327,126,500
07 ago 202313.7313.9013.6013.8713.4514,910,100
04 ago 202313.9114.0713.8113.8313.4125,707,600
03 ago 202313.7313.8913.6213.8013.3826,292,100
02 ago 202314.0414.0613.8713.9013.4819,278,000
01 ago 202314.3214.3814.1414.1513.7219,540,000
31 jul 202314.3914.6614.3814.6314.1822,070,000
28 jul 202314.5214.6214.2414.2413.8131,629,500
27 jul 202314.9415.0014.7714.7914.3425,218,400
26 jul 202315.0415.2614.9215.1014.6420,944,300
25 jul 202315.2015.3115.0915.1714.7138,292,200
24 jul 202314.2214.8314.2114.7114.2620,954,300
21 jul 202314.1314.2614.0514.1913.7612,212,200
20 jul 202314.2214.2914.0414.0513.6214,268,900
19 jul 202314.0014.1313.9414.0513.6212,094,700
18 jul 202314.0214.1913.9514.0313.609,008,400
17 jul 202314.0414.1313.8314.0713.6415,263,500
14 jul 202314.3514.4114.2014.2913.8517,441,700
13 jul 202314.1514.3614.1214.3413.9022,772,300
12 jul 202314.0514.1013.9213.9313.5117,232,800
11 jul 202313.2513.7813.2513.7213.3038,744,600
10 jul 202313.2113.3713.1913.2112.8116,898,100
07 jul 202313.2013.4913.1813.4012.9924,673,300
06 jul 202313.2913.4313.0913.1712.7723,387,800
05 jul 202313.5013.5213.3413.3912.9827,230,000
03 jul 202313.6713.8713.6513.7613.3413,970,200
30 jun 202313.5913.6013.3913.4213.0117,533,800
29 jun 202313.3213.5613.3113.5213.1117,979,100
28 jun 202313.6313.6513.3213.3312.9224,680,500
27 jun 202314.0014.0713.8413.9113.4915,824,300
26 jun 202313.6913.9013.6713.7913.3712,696,000
23 jun 202313.7013.7613.5913.7013.2820,914,800
22 jun 202314.0714.0713.8513.9113.4926,128,900
21 jun 202314.0014.0413.9013.9813.5525,521,500
20 jun 202314.2414.2414.0114.0513.6224,522,800
16 jun 202314.3314.5514.2814.4414.0020,757,200
15 jun 202314.2814.4914.2114.4714.0319,115,600
14 jun 202314.2614.3614.0714.2513.8229,902,000
13 jun 202314.1014.1313.9013.9013.4822,862,700
12 jun 202313.8113.8213.6213.7713.3517,900,600
09 jun 202314.1514.2814.0014.0413.6126,761,600
08 jun 202314.0414.1013.9214.0913.6615,324,000
07 jun 202313.7813.9513.7513.9413.5224,257,200
06 jun 202313.7413.9213.7213.7413.3223,116,100
05 jun 202313.7813.8113.5413.6113.2018,834,400
02 jun 202313.7113.7713.5613.6813.2629,286,200
01 jun 202312.8113.1112.7613.0412.6452,730,200
31 may 202312.6412.7712.5112.6812.2945,251,700
30 may 202312.9212.9212.5812.7612.3730,416,300
26 may 202313.2713.3813.1413.2612.8619,326,400
25 may 202313.0613.0912.8412.8712.4819,233,900
24 may 202313.2113.2313.0613.1212.7218,926,500
23 may 202313.5013.5113.3213.3512.9416,843,800
22 may 202313.8313.8313.6713.6913.2712,969,000
19 may 202314.0014.0113.8113.8613.4421,901,900
18 may 202314.0214.1113.8814.0913.6617,361,200
17 may 202313.9414.2413.9414.1613.7316,908,000
16 may 202313.9814.0713.6413.6913.2715,386,500
15 may 202314.0414.1313.9414.0813.6517,708,000
12 may 202313.6913.9013.6713.7813.3612,430,000
11 may 202313.5413.7913.4913.7113.2922,353,100
10 may 202314.2514.2613.8114.0013.5720,195,600
*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...