Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VALE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.25 | -0.04 | -0.35% | 11.23 | 11.315 | 11.17 | 24,593,123 |
| 20 Jun 2024 | 11.29 | 0.11 | 0.98% | 11.25 | 11.34 | 11.21 | 27,664,940 |
| 18 Jun 2024 | 11.18 | 0.02 | 0.18% | 11.13 | 11.28 | 11.13 | 18,569,551 |
| 17 Jun 2024 | 11.16 | -0.10 | -0.89% | 11.11 | 11.165 | 11.02 | 22,616,975 |
| 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 |
