ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

VALE Vale SA

11.27
-0.05 (-0.44%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

VALE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 11.26 -0.06 -0.53% 11.24 11.32 11.205 16,158,419
13 Jun 2024 11.32 0.20 1.80% 11.20 11.36 11.15 23,360,074
12 Jun 2024 11.12 -0.26 -2.28% 11.40 11.43 11.07 31,943,387
11 Jun 2024 11.38 -0.02 -0.18% 11.24 11.40 11.13 38,514,039
10 Jun 2024 11.40 0.05 0.44% 11.27 11.45 11.23 20,712,745
07 Jun 2024 11.35 -0.27 -2.32% 11.44 11.54 11.32 28,259,774
06 Jun 2024 11.62 0.21 1.84% 11.46 11.67 11.42 28,368,622
05 Jun 2024 11.41 -0.13 -1.13% 11.53 11.55 11.36 29,832,238
04 Jun 2024 11.54 -0.28 -2.37% 11.60 11.60 11.52 25,730,885
03 Jun 2024 11.82 -0.23 -1.91% 11.85 11.93 11.77 29,503,321
31 May 2024 12.05 -0.06 -0.50% 12.13 12.15 11.965 32,276,802
30 May 2024 12.11 -0.02 -0.16% 12.09 12.21 11.96 28,641,691
29 May 2024 12.13 -0.23 -1.86% 12.22 12.26 12.08 18,879,034
28 May 2024 12.36 -0.24 -1.90% 12.60 12.62 12.26 25,598,601
24 May 2024 12.60 0.02 0.16% 12.62 12.75 12.56 13,988,427
23 May 2024 12.58 -0.07 -0.55% 12.68 12.70 12.50 23,955,284
22 May 2024 12.65 -0.23 -1.79% 12.81 12.885 12.595 21,321,057
21 May 2024 12.88 -0.04 -0.31% 13.05 13.14 12.87 27,330,096
20 May 2024 12.92 -0.07 -0.54% 12.90 13.055 12.81 22,792,684
17 May 2024 12.99 0.33 2.61% 12.74 13.01 12.70 26,190,475
16 May 2024 12.66 0.10 0.80% 12.68 12.69 12.545 18,658,887
15 May 2024 12.56 0.00 0.00% 12.51 12.57 12.2601 27,617,595
14 May 2024 12.56 -0.01 -0.08% 12.56 12.62 12.46 15,576,813
13 May 2024 12.57 0.13 1.05% 12.59 12.665 12.48 18,535,966
10 May 2024 12.44 -0.14 -1.11% 12.63 12.65 12.43 16,451,667
09 May 2024 12.58 0.03 0.24% 12.40 12.59 12.37 22,624,652
08 May 2024 12.55 -0.14 -1.10% 12.50 12.62 12.46 18,126,258
07 May 2024 12.69 0.10 0.79% 12.80 12.88 12.69 24,015,671
06 May 2024 12.59 -0.02 -0.16% 12.66 12.73 12.59 17,205,398
03 May 2024 12.61 0.09 0.72% 12.65 12.67 12.45 23,143,084
02 May 2024 12.52 0.32 2.62% 12.45 12.56 12.34 27,526,739
01 May 2024 12.20 0.03 0.25% 12.19 12.375 12.10 14,475,041
30 Abr 2024 12.17 -0.32 -2.56% 12.27 12.29 12.14 28,303,138
29 Abr 2024 12.49 0.21 1.71% 12.34 12.51 12.325 20,460,356
26 Abr 2024 12.28 0.22 1.82% 12.18 12.35 12.16 21,434,393
25 Abr 2024 12.06 -0.31 -2.51% 12.12 12.13 11.97 32,966,204
24 Abr 2024 12.37 0.16 1.31% 12.42 12.46 12.21 36,453,611
23 Abr 2024 12.21 0.01 0.08% 12.05 12.2899 11.955 31,414,600
22 Abr 2024 12.20 0.02 0.16% 12.02 12.2794 11.9549 31,240,066
19 Abr 2024 12.18 0.34 2.87% 11.85 12.23 11.84 34,886,124
18 Abr 2024 11.84 -0.01 -0.08% 11.89 11.97 11.74 25,804,288
17 Abr 2024 11.85 0.18 1.54% 12.06 12.135 11.81 34,807,378
16 Abr 2024 11.67 -0.33 -2.75% 11.69 11.7356 11.52 41,030,264
15 Abr 2024 12.00 -0.02 -0.17% 12.03 12.14 11.95 32,454,446
12 Abr 2024 12.02 -0.15 -1.23% 12.25 12.37 11.96 31,169,548
11 Abr 2024 12.17 0.02 0.16% 12.16 12.23 12.06 25,347,658
10 Abr 2024 12.15 -0.35 -2.80% 12.22 12.35 12.08 28,888,141
09 Abr 2024 12.50 0.00 0.00% 12.60 12.67 12.38 33,561,452
08 Abr 2024 12.50 0.70 5.93% 12.07 12.56 12.06 60,985,674
05 Abr 2024 11.80 -0.12 -1.01% 11.95 11.95 11.73 23,081,830
04 Abr 2024 11.92 -0.16 -1.32% 12.12 12.20 11.90 41,715,318
03 Abr 2024 12.08 -0.19 -1.55% 12.11 12.15 11.93 30,002,823
02 Abr 2024 12.27 0.16 1.32% 12.21 12.41 12.185 33,286,043
01 Abr 2024 12.11 -0.08 -0.66% 12.24 12.29 12.045 26,507,210
28 Mar 2024 12.19 0.02 0.16% 12.06 12.19 12.04 28,230,903
27 Mar 2024 12.17 0.15 1.25% 11.97 12.185 11.96 22,715,590
26 Mar 2024 12.02 -0.14 -1.15% 12.11 12.145 11.94 19,299,545
25 Mar 2024 12.16 -0.02 -0.16% 12.24 12.31 12.16 13,613,543
22 Mar 2024 12.18 -0.20 -1.62% 12.29 12.33 12.18 12,988,527
21 Mar 2024 12.38 0.00 0.00% 12.51 12.55 12.37 18,903,860
20 Mar 2024 12.38 0.17 1.39% 12.20 12.42 12.141 23,544,846
19 Mar 2024 12.21 0.09 0.74% 12.29 12.32 12.21 22,056,918
18 Mar 2024 12.12 0.16 1.34% 12.14 12.15 11.99 25,545,457