Italia markets closed

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
63,80+0,51 (+0,81%)
In data: 12:17PM BRT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202463,7063,9763,2263,8063,807.139.700
30 apr 202463,5063,7462,9363,2963,2915.597.400
29 apr 202462,8863,9562,8063,9063,9018.487.200
26 apr 202462,2262,2262,2262,2262,22-
25 apr 202462,6863,0461,9162,2262,2227.231.000
24 apr 202463,5664,0963,1563,5663,5625.212.800
23 apr 202462,6663,0962,0162,7862,7823.160.500
22 apr 202463,0363,5862,3063,3363,3327.171.200
19 apr 202462,2463,5562,0963,3663,3632.882.400
18 apr 202462,6962,7261,9162,3462,3419.932.500
17 apr 202463,0463,4761,9662,1162,1134.220.700
16 apr 202461,1361,6060,7061,4461,4429.973.800
15 apr 202462,3062,8561,9661,9961,9928.567.300
12 apr 202462,8063,3861,4161,6361,6325.740.900
11 apr 202461,7962,1161,3361,8661,8616.338.700
10 apr 202462,3362,4561,4361,6061,6021.206.800
09 apr 202463,6363,8762,0162,5562,5537.026.100
08 apr 202461,1063,1360,8062,9762,9740.281.300
05 apr 202460,2860,4859,6159,7159,7115.379.000
04 apr 202460,9061,2960,1760,3760,3722.990.500
03 apr 202461,3761,6460,5561,0561,0522.319.900
02 apr 202461,3762,4761,3061,9461,9422.583.000
01 apr 202461,6061,9061,0061,2261,2216.740.100
28 mar 202460,6261,0960,0760,8360,8318.467.000
27 mar 202459,8060,6759,6960,6060,6023.927.000
26 mar 202460,3160,5259,5960,0560,0527.142.700
25 mar 202461,0261,3260,6560,8260,8210.478.200
22 mar 202461,5061,5660,9360,9560,9511.058.400
21 mar 202462,4362,6361,5961,6661,6618.445.500
20 mar 202461,4161,8260,9261,8161,8118.210.000
19 mar 202461,7362,0561,3061,4061,4016.888.900
18 mar 202460,4961,0060,0160,9060,9021.371.000
15 mar 202460,1060,2459,3659,7659,7657.064.200
14 mar 202461,1061,1460,1760,4560,4530.085.800
13 mar 202460,6061,3960,2961,2361,2332.769.200
12 mar 202462,3662,5760,6660,8460,8444.680.100
12 mar 20242.738548 Dividendo
11 mar 202464,7864,7863,7263,9661,2258.622.400
08 mar 202466,2066,9865,9066,0163,1823.188.200
07 mar 202467,4667,6666,4666,5263,6719.036.200
06 mar 202466,2267,0866,1766,7563,8933.510.700
05 mar 202466,0066,2965,6065,8563,0324.436.500
04 mar 202466,9567,2066,3966,7363,8713.148.000
01 mar 202466,8967,0666,3766,8864,0222.423.300
29 feb 202466,5567,4866,4966,9964,1220.717.000
28 feb 202466,8067,2266,3366,7463,8820.331.500
27 feb 202466,5067,6766,3667,4864,5928.141.800
26 feb 202466,5466,5565,4565,7562,9333.864.400
23 feb 202468,2569,0767,2467,3864,5042.133.700
22 feb 202466,8467,8066,8067,2264,3435.910.500
21 feb 202465,6266,6365,6066,5163,6620.362.800
20 feb 202466,1566,3665,1966,0163,1844.417.200
19 feb 202467,0467,5966,6467,4964,6012.571.600
16 feb 202466,4968,3266,3468,0065,0940.947.100
15 feb 202465,5065,8765,0465,5162,7117.360.200
14 feb 202465,9966,1465,5165,7262,9112.497.900
09 feb 202466,1066,5965,3865,9263,1018.534.800
08 feb 202467,4967,4965,9766,2163,3825.812.100
07 feb 202466,8267,0666,5066,8063,9419.863.400
06 feb 202466,0766,9165,7866,6763,8227.505.600
05 feb 202465,9066,2065,3565,5162,7124.103.300
02 feb 202467,2667,2765,9166,0863,2532.589.900
01 feb 202467,8768,2767,1567,4564,5621.060.300
31 gen 202468,1068,5867,7667,7664,8634.753.400
30 gen 202469,4069,6067,8968,7865,8434.371.300
29 gen 202469,4969,4968,2369,1766,2115.866.100
26 gen 202467,9069,8167,5069,5066,5227.397.200
25 gen 202470,0070,4167,3668,1865,2647.637.000
24 gen 202470,3070,8369,7569,9066,9136.922.100
23 gen 202468,9569,7768,4569,2066,2433.886.800
22 gen 202467,5067,9867,1167,8064,9023.318.900
19 gen 202469,5069,5168,0568,1065,1860.583.000
18 gen 202470,2070,4069,0069,0066,0530.490.600
17 gen 202470,2770,4669,0069,3566,3843.086.400
16 gen 202471,6071,7970,2670,6267,6022.620.300
15 gen 202471,2271,7070,7071,5568,4912.745.700
12 gen 202472,2072,7071,6471,6968,6216.343.400
11 gen 202472,4572,9171,8572,6169,5020.289.100
10 gen 202472,7972,7971,9572,2369,1421.354.600
09 gen 202474,1074,1673,1573,3370,1915.257.400
08 gen 202473,9474,5673,5174,2771,0923.013.300
05 gen 202475,0375,0574,1274,6571,4521.082.500
04 gen 202476,4376,6475,3675,6272,3818.707.000
03 gen 202476,7176,9075,8576,6573,3725.315.100
02 gen 202477,6078,1876,5977,0573,7518.021.800
28 dic 202377,0077,4676,7577,2073,8916.545.800
27 dic 202376,8577,5576,8577,4074,0913.821.200
26 dic 202377,1677,4576,6676,6673,3812.149.500
22 dic 202377,1378,2076,2976,3973,1226.277.000
21 dic 202375,4577,0575,3276,9773,6724.202.600
20 dic 202374,7375,4174,4974,4971,3014.147.900
19 dic 202374,7075,0974,3774,7371,5321.763.700
18 dic 202374,0674,9373,7174,2171,0316.333.400
15 dic 202374,0674,3073,5173,8670,7023.279.500
14 dic 202374,0074,2673,3673,4070,2629.454.300
13 dic 202372,5073,3272,3173,0069,8725.288.200
12 dic 202373,6073,8572,6072,9969,8611.036.300
11 dic 202372,0873,2471,7672,8669,7415.443.400
08 dic 202373,1073,2672,3372,8069,6816.083.200
07 dic 202372,6973,0872,4272,6069,4917.535.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...