U.S. markets closed

Vale S.A. (VALE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.62+0.45 (+3.42%)
Al cierre: 04:00PM EST
13.61 -0.01 (-0.07%)
Fuera de horario: 07:57PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202413.4513.6813.4213.6213.6225,505,600
26 feb 202413.2613.2713.0913.1713.1727,558,200
23 feb 202413.7513.7613.4513.4713.4727,596,800
22 feb 202413.5813.6213.4813.5113.5133,413,100
21 feb 202413.4113.5213.3813.4313.4318,448,200
20 feb 202413.4413.4413.2013.3713.3739,600,300
16 feb 202413.3713.7713.3613.6313.6334,096,900
15 feb 202413.1713.2413.1413.2313.2318,601,300
14 feb 202413.2713.4413.1713.2513.2520,104,500
13 feb 202413.3113.3513.0613.1613.1616,482,200
12 feb 202413.2913.5713.2313.4313.4315,738,500
09 feb 202413.2613.3313.1513.2613.2617,703,500
08 feb 202413.4413.4413.2213.2713.2730,311,000
07 feb 202413.4313.5113.3913.4913.4918,090,300
06 feb 202413.3513.4713.3313.4113.4123,668,400
05 feb 202413.2013.2013.0313.1413.1427,078,900
02 feb 202413.4813.5013.2713.2913.2925,213,800
01 feb 202413.6413.8013.6113.7213.7215,902,100
31 ene 202413.7913.8913.6713.6913.6923,886,100
30 ene 202413.8413.9613.6313.8913.8924,436,400
29 ene 202413.9714.0013.8313.9913.9915,742,100
26 ene 202413.9414.2113.9214.1714.1722,598,700
25 ene 202414.1814.2713.6813.8513.8546,467,900
24 ene 202414.4014.4714.1514.1714.1730,016,800
23 ene 202413.9214.0613.8614.0314.0335,572,600
22 ene 202413.5513.7413.5313.6213.6230,192,900
19 ene 202413.9313.9713.7913.8013.8043,415,900
18 ene 202414.1214.1414.0114.0414.0426,767,400
17 ene 202414.1114.1813.9914.0614.0628,028,800
16 ene 202414.5014.5414.2514.3114.3127,908,400
12 ene 202414.9515.0214.7314.7714.7715,322,900
11 ene 202414.8914.9314.7314.8814.8820,917,800
10 ene 202414.7614.8014.6914.7714.7716,025,000
09 ene 202415.0315.0714.9014.9314.9313,918,600
08 ene 202415.1215.3015.0515.2715.2713,374,700
05 ene 202415.2615.4015.2015.3015.3014,499,600
04 ene 202415.4415.5215.3515.4315.4317,245,100
03 ene 202415.4415.6615.4215.6215.6215,678,800
02 ene 202415.8815.9915.5815.7115.7115,975,000
29 dic 202315.8115.8715.6815.8615.869,238,200
28 dic 202315.9416.0215.8915.8915.899,426,600
27 dic 202315.9616.0815.9416.0116.0112,392,100
26 dic 202315.9716.0515.9215.9315.9313,122,500
22 dic 202315.9215.9215.6915.7415.7415,425,500
21 dic 202315.6415.8415.6315.7715.7717,253,800
20 dic 202315.4015.4315.1715.1815.1818,300,900
19 dic 202315.3615.4415.3315.3615.3621,981,000
18 dic 202315.0415.2315.0315.2015.2020,641,000
15 dic 202314.9915.0114.9114.9614.9617,744,000
14 dic 202314.9815.1614.9614.9714.9725,031,500
13 dic 202314.6614.8914.5114.8414.8424,976,500
12 dic 202314.8014.8214.6014.6514.6513,796,000
11 dic 202314.6014.8314.5114.7814.7816,242,700
08 dic 202314.6814.8714.6714.6814.6816,258,000
07 dic 202314.8514.8614.7414.8314.8316,373,200
06 dic 202314.9814.9914.6814.6914.6914,782,000
05 dic 202314.7214.7914.5914.7214.7217,148,400
04 dic 202315.1115.1214.7314.8014.8028,980,000
01 dic 202315.1215.4715.0815.3715.3726,439,400
30 nov 202314.9915.0414.9015.0015.0014,308,500
29 nov 202314.9615.0214.8614.9414.9413,487,500
28 nov 202314.8115.1114.7915.0915.0915,452,500
27 nov 202315.0715.0814.8214.8914.8922,369,100
24 nov 202315.1115.1715.0215.0615.0612,785,200
22 nov 202315.5015.5315.1015.2115.2145,919,300
22 nov 20230.469 Dividendo
21 nov 202315.8716.0215.7515.8715.4028,567,000
20 nov 202315.5115.7615.5015.6515.1934,517,300
17 nov 202315.1515.2715.1015.1414.6918,139,300
16 nov 202315.1015.2515.0215.2014.7522,664,600
15 nov 202315.2415.2515.0215.0714.6215,926,500
14 nov 202315.0015.2514.9715.1614.7125,826,500
13 nov 202314.5414.5614.4314.4714.0412,429,700
10 nov 202314.4614.6114.3614.5914.1618,838,400
09 nov 202314.4014.5214.2114.2513.8316,796,500
08 nov 202314.4114.4814.2114.2413.8220,333,100
07 nov 202314.5914.5914.2714.3113.8928,179,700
06 nov 202314.6314.6914.5614.6114.1820,102,900
03 nov 202314.5214.6914.5214.5314.1018,726,800
02 nov 202314.3914.5814.3514.4914.0619,655,500
01 nov 202313.8814.2413.8814.1913.7736,950,800
31 oct 202313.4313.7513.4013.7113.3016,264,100
30 oct 202313.7913.8313.5013.5213.1227,782,400
27 oct 202313.2013.6913.1913.4913.0951,344,400
26 oct 202312.7613.0812.7313.0312.6434,973,400
25 oct 202312.9513.0012.7112.7212.3420,991,200
24 oct 202312.6812.8412.6612.8412.4620,913,400
23 oct 202312.3912.5612.3212.4412.0720,211,600
20 oct 202312.4212.5112.2812.4112.0437,481,700
19 oct 202312.8612.9512.7412.7612.3827,015,700
18 oct 202313.2713.2812.8912.9012.5226,635,600
17 oct 202313.1513.5413.1413.4613.0619,042,200
16 oct 202313.2913.4013.2313.3512.9612,852,800
13 oct 202313.2013.3313.0413.0912.7014,987,200
12 oct 202313.4013.4413.0113.1012.7117,744,400
11 oct 202313.2713.3913.1813.3712.9715,536,000
10 oct 202313.1313.2413.0913.2012.8113,860,100
09 oct 202312.7912.9112.6512.8612.4813,502,900
06 oct 202312.7113.0712.6912.9812.6019,671,500
05 oct 202312.7212.8912.6712.7812.4015,367,200
*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...