Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VALE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 63.90 | -0.02 | -0.03% | 64.17 | 64.42 | 63.35 | 23,679,700 |
| 02 May 2024 | 63.92 | 0.58 | 0.92% | 63.70 | 64.25 | 63.22 | 17,727,300 |
| 30 Abr 2024 | 63.34 | -0.57 | -0.89% | 63.50 | 63.74 | 62.93 | 15,570,400 |
| 29 Abr 2024 | 63.91 | 1.11 | 1.77% | 62.88 | 63.95 | 62.80 | 18,431,000 |
| 26 Abr 2024 | 62.80 | 0.60 | 0.96% | 62.60 | 63.16 | 62.35 | 15,531,200 |
| 25 Abr 2024 | 62.20 | -1.39 | -2.19% | 62.68 | 63.04 | 61.91 | 27,177,700 |
| 24 Abr 2024 | 63.59 | 0.93 | 1.48% | 63.56 | 64.09 | 63.15 | 25,130,900 |
| 23 Abr 2024 | 62.66 | -0.67 | -1.06% | 62.66 | 63.09 | 62.01 | 23,125,400 |
| 22 Abr 2024 | 63.33 | 0.20 | 0.32% | 63.03 | 63.58 | 62.30 | 27,146,300 |
| 19 Abr 2024 | 63.13 | 0.91 | 1.46% | 62.24 | 63.55 | 62.09 | 32,794,400 |
| 18 Abr 2024 | 62.22 | 0.09 | 0.14% | 62.69 | 62.72 | 61.91 | 19,911,000 |
| 17 Abr 2024 | 62.13 | 0.72 | 1.17% | 63.04 | 63.47 | 61.96 | 34,181,600 |
| 16 Abr 2024 | 61.41 | -0.52 | -0.84% | 61.13 | 61.66 | 60.70 | 29,792,600 |
| 15 Abr 2024 | 61.93 | 0.36 | 0.58% | 62.30 | 62.85 | 61.91 | 28,502,200 |
| 12 Abr 2024 | 61.57 | -0.15 | -0.24% | 62.80 | 63.38 | 61.41 | 25,734,700 |
| 11 Abr 2024 | 61.72 | 0.19 | 0.31% | 61.79 | 62.11 | 61.33 | 16,170,900 |
| 10 Abr 2024 | 61.53 | -1.07 | -1.71% | 62.33 | 62.45 | 61.43 | 21,155,900 |
| 09 Abr 2024 | 62.60 | -0.35 | -0.56% | 63.63 | 63.87 | 62.01 | 36,947,000 |
| 08 Abr 2024 | 62.95 | 3.23 | 5.41% | 61.10 | 63.13 | 60.80 | 39,973,400 |
| 05 Abr 2024 | 59.72 | -0.59 | -0.98% | 60.28 | 60.48 | 59.61 | 15,366,000 |
| 04 Abr 2024 | 60.31 | -0.71 | -1.16% | 60.90 | 61.29 | 60.17 | 22,941,800 |
| 03 Abr 2024 | 61.02 | -1.03 | -1.66% | 61.37 | 61.64 | 60.55 | 22,279,200 |
| 02 Abr 2024 | 62.05 | 0.98 | 1.60% | 61.37 | 62.47 | 61.30 | 22,557,600 |
| 01 Abr 2024 | 61.07 | 0.24 | 0.39% | 61.60 | 61.90 | 61.00 | 16,616,400 |
| 28 Mar 2024 | 60.83 | 0.23 | 0.38% | 60.62 | 61.09 | 60.07 | 18,459,200 |
| 27 Mar 2024 | 60.60 | 0.50 | 0.83% | 59.80 | 60.68 | 59.69 | 23,927,000 |
| 26 Mar 2024 | 60.10 | -0.78 | -1.28% | 60.31 | 60.52 | 59.59 | 21,484,700 |
| 25 Mar 2024 | 60.88 | -0.05 | -0.08% | 61.02 | 61.32 | 60.65 | 10,401,800 |
| 22 Mar 2024 | 60.93 | -0.67 | -1.09% | 61.50 | 61.56 | 60.93 | 11,016,800 |
| 21 Mar 2024 | 61.60 | -0.25 | -0.40% | 62.43 | 62.63 | 61.59 | 18,380,000 |
| 20 Mar 2024 | 61.85 | 0.32 | 0.52% | 61.41 | 61.85 | 60.92 | 18,123,300 |
| 19 Mar 2024 | 61.53 | 0.56 | 0.92% | 61.73 | 62.05 | 61.30 | 16,804,300 |
| 18 Mar 2024 | 60.97 | 1.51 | 2.54% | 60.49 | 61.06 | 60.01 | 21,235,400 |
| 15 Mar 2024 | 59.46 | -0.92 | -1.52% | 60.10 | 60.24 | 59.36 | 56,963,900 |
| 14 Mar 2024 | 60.38 | -0.92 | -1.50% | 61.10 | 61.14 | 60.17 | 29,941,300 |
| 13 Mar 2024 | 61.30 | 0.46 | 0.76% | 60.60 | 61.39 | 60.29 | 32,685,800 |
| 12 Mar 2024 | 60.84 | -3.37 | -5.25% | 62.36 | 62.57 | 60.66 | 44,485,200 |
| 11 Mar 2024 | 64.21 | -1.80 | -2.73% | 64.78 | 64.78 | 63.72 | 58,304,500 |
| 08 Mar 2024 | 66.01 | -0.51 | -0.77% | 66.20 | 66.98 | 65.90 | 23,150,200 |
| 07 Mar 2024 | 66.52 | -0.23 | -0.34% | 67.46 | 67.66 | 66.46 | 19,036,200 |
| 06 Mar 2024 | 66.75 | 0.90 | 1.37% | 66.22 | 67.08 | 66.17 | 33,509,600 |
| 05 Mar 2024 | 65.85 | -0.88 | -1.32% | 66.00 | 66.29 | 65.60 | 24,436,400 |
| 04 Mar 2024 | 66.73 | -0.15 | -0.22% | 66.95 | 67.20 | 66.39 | 13,145,000 |
| 01 Mar 2024 | 66.88 | -0.11 | -0.16% | 66.89 | 67.06 | 66.37 | 22,404,100 |
| 29 Feb 2024 | 66.99 | 0.25 | 0.37% | 66.55 | 67.48 | 66.49 | 20,717,000 |
| 28 Feb 2024 | 66.74 | -0.74 | -1.10% | 66.80 | 67.22 | 66.33 | 20,331,500 |
| 27 Feb 2024 | 67.48 | 1.73 | 2.63% | 66.50 | 67.67 | 66.36 | 28,141,800 |
| 26 Feb 2024 | 65.75 | -1.63 | -2.42% | 66.54 | 66.55 | 65.45 | 33,864,400 |
| 23 Feb 2024 | 67.38 | 0.16 | 0.24% | 68.25 | 69.07 | 67.24 | 42,104,500 |
| 22 Feb 2024 | 67.22 | 0.71 | 1.07% | 66.84 | 67.80 | 66.80 | 35,910,500 |
| 21 Feb 2024 | 66.51 | 0.50 | 0.76% | 65.62 | 66.63 | 65.60 | 20,362,800 |
| 20 Feb 2024 | 66.01 | -1.48 | -2.19% | 66.15 | 66.36 | 65.19 | 44,417,200 |
| 19 Feb 2024 | 67.49 | -0.19 | -0.28% | 67.04 | 67.59 | 66.64 | 12,571,600 |
| 16 Feb 2024 | 67.68 | 2.17 | 3.31% | 66.49 | 68.32 | 66.34 | 41,700,600 |
| 15 Feb 2024 | 65.51 | -0.21 | -0.32% | 65.50 | 65.87 | 65.04 | 17,360,000 |
| 14 Feb 2024 | 65.72 | -0.20 | -0.30% | 65.99 | 66.14 | 65.51 | 12,497,900 |
| 09 Feb 2024 | 65.92 | -0.29 | -0.44% | 66.10 | 66.59 | 65.38 | 18,524,800 |
| 08 Feb 2024 | 66.21 | -0.59 | -0.88% | 67.49 | 67.49 | 65.97 | 25,812,100 |
| 07 Feb 2024 | 66.80 | 0.13 | 0.19% | 66.82 | 67.06 | 66.50 | 19,863,400 |
| 06 Feb 2024 | 66.67 | 1.16 | 1.77% | 66.07 | 66.91 | 65.78 | 27,505,600 |
