U.S. markets open in 7 hours 57 minutes
F S&P 500
5,068.75 -38.75 (-0.76%) F Dow Jones
38,576.00 -104.00 (-0.27%) F Nasdaq
17,424.50 -240.00 (-1.36%) E-mini Russell 2000 Index Futur
2,007.50 +0.70 (+0.03%) Petróleo
82.93 +0.12 (+0.14%) Oro
2,329.10 -9.30 (-0.40%)
Vale S.A. (VALE3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 63.56 | 64.09 | 63.15 | 63.56 | 63.56 | 25,212,800 |
| 23 abr 2024 | 62.66 | 63.09 | 62.01 | 62.78 | 62.78 | 23,160,500 |
| 22 abr 2024 | 63.03 | 63.58 | 62.30 | 63.33 | 63.33 | 27,171,200 |
| 19 abr 2024 | 62.24 | 63.55 | 62.09 | 63.36 | 63.36 | 32,882,400 |
| 18 abr 2024 | 62.69 | 62.72 | 61.91 | 62.34 | 62.34 | 19,932,500 |
| 17 abr 2024 | 63.04 | 63.47 | 61.96 | 62.11 | 62.11 | 34,220,700 |
| 16 abr 2024 | 61.13 | 61.60 | 60.70 | 61.44 | 61.44 | 29,973,800 |
| 15 abr 2024 | 62.30 | 62.85 | 61.96 | 61.99 | 61.99 | 28,567,300 |
| 12 abr 2024 | 62.80 | 63.38 | 61.41 | 61.63 | 61.63 | 25,740,900 |
| 11 abr 2024 | 61.79 | 62.11 | 61.33 | 61.86 | 61.86 | 16,338,700 |
| 10 abr 2024 | 62.33 | 62.45 | 61.43 | 61.60 | 61.60 | 21,206,800 |
| 09 abr 2024 | 63.63 | 63.87 | 62.01 | 62.55 | 62.55 | 37,026,100 |
| 08 abr 2024 | 61.10 | 63.13 | 60.80 | 62.97 | 62.97 | 40,281,300 |
| 05 abr 2024 | 60.28 | 60.48 | 59.61 | 59.71 | 59.71 | 15,379,000 |
| 04 abr 2024 | 60.90 | 61.29 | 60.17 | 60.37 | 60.37 | 22,990,500 |
| 03 abr 2024 | 61.37 | 61.64 | 60.55 | 61.05 | 61.05 | 22,319,900 |
| 02 abr 2024 | 61.37 | 62.47 | 61.30 | 61.94 | 61.94 | 22,583,000 |
| 01 abr 2024 | 61.60 | 61.90 | 61.00 | 61.22 | 61.22 | 16,740,100 |
| 28 mar 2024 | 60.62 | 61.09 | 60.07 | 60.83 | 60.83 | 18,467,000 |
| 27 mar 2024 | 59.80 | 60.67 | 59.69 | 60.60 | 60.60 | 23,927,000 |
| 26 mar 2024 | 60.31 | 60.52 | 59.59 | 60.05 | 60.05 | 27,142,700 |
| 25 mar 2024 | 61.02 | 61.32 | 60.65 | 60.82 | 60.82 | 10,478,200 |
| 22 mar 2024 | 61.50 | 61.56 | 60.93 | 60.95 | 60.95 | 11,058,400 |
| 21 mar 2024 | 62.43 | 62.63 | 61.59 | 61.66 | 61.66 | 18,445,500 |
| 20 mar 2024 | 61.41 | 61.82 | 60.92 | 61.81 | 61.81 | 18,210,000 |
| 19 mar 2024 | 61.73 | 62.05 | 61.30 | 61.40 | 61.40 | 16,888,900 |
| 18 mar 2024 | 60.49 | 61.00 | 60.01 | 60.90 | 60.90 | 21,371,000 |
| 15 mar 2024 | 60.10 | 60.24 | 59.36 | 59.76 | 59.76 | 57,064,200 |
| 14 mar 2024 | 61.10 | 61.14 | 60.17 | 60.45 | 60.45 | 30,085,800 |
| 13 mar 2024 | 60.60 | 61.39 | 60.29 | 61.23 | 61.23 | 32,769,200 |
| 12 mar 2024 | 62.36 | 62.57 | 60.66 | 60.84 | 60.84 | 44,680,100 |
| 12 mar 2024 | 2.738548 Dividendo | |||||
| 11 mar 2024 | 64.78 | 64.78 | 63.72 | 63.96 | 61.22 | 58,622,400 |
| 08 mar 2024 | 66.20 | 66.98 | 65.90 | 66.01 | 63.18 | 23,188,200 |
| 07 mar 2024 | 67.46 | 67.66 | 66.46 | 66.52 | 63.67 | 19,036,200 |
| 06 mar 2024 | 66.22 | 67.08 | 66.17 | 66.75 | 63.89 | 33,510,700 |
| 05 mar 2024 | 66.00 | 66.29 | 65.60 | 65.85 | 63.03 | 24,436,500 |
| 04 mar 2024 | 66.95 | 67.20 | 66.39 | 66.73 | 63.87 | 13,148,000 |
| 01 mar 2024 | 66.89 | 67.06 | 66.37 | 66.88 | 64.02 | 22,423,300 |
| 29 feb 2024 | 66.55 | 67.48 | 66.49 | 66.99 | 64.12 | 20,717,000 |
| 28 feb 2024 | 66.80 | 67.22 | 66.33 | 66.74 | 63.88 | 20,331,500 |
| 27 feb 2024 | 66.50 | 67.67 | 66.36 | 67.48 | 64.59 | 28,141,800 |
| 26 feb 2024 | 66.54 | 66.55 | 65.45 | 65.75 | 62.93 | 33,864,400 |
| 23 feb 2024 | 68.25 | 69.07 | 67.24 | 67.38 | 64.50 | 42,133,700 |
| 22 feb 2024 | 66.84 | 67.80 | 66.80 | 67.22 | 64.34 | 35,910,500 |
| 21 feb 2024 | 65.62 | 66.63 | 65.60 | 66.51 | 63.66 | 20,362,800 |
| 20 feb 2024 | 66.15 | 66.36 | 65.19 | 66.01 | 63.18 | 44,417,200 |
| 19 feb 2024 | 67.04 | 67.59 | 66.64 | 67.49 | 64.60 | 12,571,600 |
| 16 feb 2024 | 66.49 | 68.32 | 66.34 | 68.00 | 65.09 | 40,947,100 |
| 15 feb 2024 | 65.50 | 65.87 | 65.04 | 65.51 | 62.71 | 17,360,200 |
| 14 feb 2024 | 65.99 | 66.14 | 65.51 | 65.72 | 62.91 | 12,497,900 |
| 09 feb 2024 | 66.10 | 66.59 | 65.38 | 65.92 | 63.10 | 18,534,800 |
| 08 feb 2024 | 67.49 | 67.49 | 65.97 | 66.21 | 63.38 | 25,812,100 |
| 07 feb 2024 | 66.82 | 67.06 | 66.50 | 66.80 | 63.94 | 19,863,400 |
| 06 feb 2024 | 66.07 | 66.91 | 65.78 | 66.67 | 63.82 | 27,505,600 |
| 05 feb 2024 | 65.90 | 66.20 | 65.35 | 65.51 | 62.71 | 24,103,300 |
| 02 feb 2024 | 67.26 | 67.27 | 65.91 | 66.08 | 63.25 | 32,589,900 |
| 01 feb 2024 | 67.87 | 68.27 | 67.15 | 67.45 | 64.56 | 21,060,300 |
| 31 ene 2024 | 68.10 | 68.58 | 67.76 | 67.76 | 64.86 | 34,753,400 |
| 30 ene 2024 | 69.40 | 69.60 | 67.89 | 68.78 | 65.84 | 34,371,300 |
| 29 ene 2024 | 69.49 | 69.49 | 68.23 | 69.17 | 66.21 | 15,866,100 |
| 26 ene 2024 | 67.90 | 69.81 | 67.50 | 69.50 | 66.52 | 27,397,200 |
| 25 ene 2024 | 70.00 | 70.41 | 67.36 | 68.18 | 65.26 | 47,637,000 |
| 24 ene 2024 | 70.30 | 70.83 | 69.75 | 69.90 | 66.91 | 36,922,100 |
| 23 ene 2024 | 68.95 | 69.77 | 68.45 | 69.20 | 66.24 | 33,886,800 |
| 22 ene 2024 | 67.50 | 67.98 | 67.11 | 67.80 | 64.90 | 23,318,900 |
| 19 ene 2024 | 69.50 | 69.51 | 68.05 | 68.10 | 65.18 | 60,583,000 |
| 18 ene 2024 | 70.20 | 70.40 | 69.00 | 69.00 | 66.05 | 30,490,600 |
| 17 ene 2024 | 70.27 | 70.46 | 69.00 | 69.35 | 66.38 | 43,086,400 |
| 16 ene 2024 | 71.60 | 71.79 | 70.26 | 70.62 | 67.60 | 22,620,300 |
| 15 ene 2024 | 71.22 | 71.70 | 70.70 | 71.55 | 68.49 | 12,745,700 |
| 12 ene 2024 | 72.20 | 72.70 | 71.64 | 71.69 | 68.62 | 16,343,400 |
| 11 ene 2024 | 72.45 | 72.91 | 71.85 | 72.61 | 69.50 | 20,289,100 |
| 10 ene 2024 | 72.79 | 72.79 | 71.95 | 72.23 | 69.14 | 21,354,600 |
| 09 ene 2024 | 74.10 | 74.16 | 73.15 | 73.33 | 70.19 | 15,257,400 |
| 08 ene 2024 | 73.94 | 74.56 | 73.51 | 74.27 | 71.09 | 23,013,300 |
| 05 ene 2024 | 75.03 | 75.05 | 74.12 | 74.65 | 71.45 | 21,082,500 |
| 04 ene 2024 | 76.43 | 76.64 | 75.36 | 75.62 | 72.38 | 18,707,000 |
| 03 ene 2024 | 76.71 | 76.90 | 75.85 | 76.65 | 73.37 | 25,315,100 |
| 02 ene 2024 | 77.60 | 78.18 | 76.59 | 77.05 | 73.75 | 18,021,800 |
| 28 dic 2023 | 77.00 | 77.46 | 76.75 | 77.20 | 73.89 | 16,545,800 |
| 27 dic 2023 | 76.85 | 77.55 | 76.85 | 77.40 | 74.09 | 13,821,200 |
| 26 dic 2023 | 77.16 | 77.45 | 76.66 | 76.66 | 73.38 | 12,149,500 |
| 22 dic 2023 | 77.13 | 78.20 | 76.29 | 76.39 | 73.12 | 26,277,000 |
| 21 dic 2023 | 75.45 | 77.05 | 75.32 | 76.97 | 73.67 | 24,202,600 |
| 20 dic 2023 | 74.73 | 75.41 | 74.49 | 74.49 | 71.30 | 14,147,900 |
| 19 dic 2023 | 74.70 | 75.09 | 74.37 | 74.73 | 71.53 | 21,763,700 |
| 18 dic 2023 | 74.06 | 74.93 | 73.71 | 74.21 | 71.03 | 16,333,400 |
| 15 dic 2023 | 74.06 | 74.30 | 73.51 | 73.86 | 70.70 | 23,279,500 |
| 14 dic 2023 | 74.00 | 74.26 | 73.36 | 73.40 | 70.26 | 29,454,300 |
| 13 dic 2023 | 72.50 | 73.32 | 72.31 | 73.00 | 69.87 | 25,288,200 |
| 12 dic 2023 | 73.60 | 73.85 | 72.60 | 72.99 | 69.86 | 11,036,300 |
| 11 dic 2023 | 72.08 | 73.24 | 71.76 | 72.86 | 69.74 | 15,443,400 |
| 08 dic 2023 | 73.10 | 73.26 | 72.33 | 72.80 | 69.68 | 16,083,200 |
| 07 dic 2023 | 72.69 | 73.08 | 72.42 | 72.60 | 69.49 | 17,535,800 |
| 06 dic 2023 | 73.50 | 73.92 | 72.12 | 72.37 | 69.27 | 20,503,900 |
| 05 dic 2023 | 73.23 | 73.37 | 72.53 | 72.85 | 69.73 | 25,179,500 |
| 04 dic 2023 | 74.24 | 74.50 | 73.04 | 73.53 | 70.38 | 22,402,300 |
| 01 dic 2023 | 74.73 | 75.48 | 74.42 | 75.22 | 72.00 | 25,025,200 |
| 30 nov 2023 | 74.01 | 74.44 | 73.72 | 73.85 | 70.69 | 29,712,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.