XNYS
Datos históricos de Vale S.A.
Vale S.A. · VALE
$13.65
▲ +0.03 (+0.22%)
Última operación · 10/10/2026, 17:20:17 UTC
- Variación en el periodo
- +26.7%
- Máximo
- US$17.94
- 17 de abril de 2026
- Mínimo
- US$10.71
- 10 de octubre de 2025
- Volumen medio diario
- 30.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.53 | 13.64 | 13.42 | 13.62 | +1.49% | 35.21 M |
| 8 oct 2026 | 13.51 | 13.82 | 13.42 | 13.42 | −1.40% | 28.15 M |
| 7 oct 2026 | 13.84 | 13.87 | 13.57 | 13.61 | −3.34% | 45.3 M |
| 6 oct 2026 | 14.27 | 14.27 | 13.93 | 14.08 | −0.49% | 53.02 M |
| 5 oct 2026 | 14.72 | 14.73 | 13.92 | 14.15 | +2.83% | 98.94 M |
| 2 oct 2026 | 13.57 | 13.76 | 13.36 | 13.76 | +2.30% | 43.09 M |
| 1 oct 2026 | 13.22 | 13.47 | 13.16 | 13.45 | +0.30% | 34.45 M |
| 30 sep 2026 | 13.47 | 13.66 | 13.36 | 13.41 | +0.83% | 33.72 M |
| 29 sep 2026 | 13.55 | 13.56 | 13.21 | 13.30 | −2.13% | 26.58 M |
| 28 sep 2026 | 13.38 | 13.68 | 13.34 | 13.59 | −0.15% | 23.18 M |
| 25 sep 2026 | 13.56 | 13.69 | 13.40 | 13.61 | +0.37% | 25.6 M |
| 24 sep 2026 | 13.77 | 13.78 | 13.54 | 13.56 | −1.88% | 30.78 M |
| 23 sep 2026 | 14.09 | 14.10 | 13.80 | 13.82 | −2.61% | 30.98 M |
| 22 sep 2026 | 14.04 | 14.25 | 13.98 | 14.19 | +0.28% | 19.27 M |
| 21 sep 2026 | 14.41 | 14.41 | 14.14 | 14.15 | −0.42% | 18.05 M |
| 18 sep 2026 | 14.38 | 14.41 | 14.13 | 14.21 | −1.80% | 18.52 M |
| 17 sep 2026 | 14.26 | 14.53 | 14.10 | 14.47 | +2.41% | 30.43 M |
| 16 sep 2026 | 14.43 | 14.50 | 13.99 | 14.13 | −2.35% | 45.09 M |
| 15 sep 2026 | 14.57 | 14.69 | 14.44 | 14.47 | −0.96% | 24.28 M |
| 14 sep 2026 | 14.77 | 14.82 | 14.60 | 14.61 | −4.07% | 22.27 M |
| 11 sep 2026 | 15.36 | 15.36 | 15.08 | 15.23 | −0.33% | 20.76 M |
| 10 sep 2026 | 15.03 | 15.40 | 14.96 | 15.28 | −1.04% | 38.44 M |
| 9 sep 2026 | 15.48 | 15.67 | 15.31 | 15.44 | −0.77% | 56.56 M |
| 8 sep 2026 | 15.71 | 15.92 | 15.52 | 15.56 | +1.90% | 34.27 M |
| 4 sep 2026 | 15.16 | 15.55 | 15.11 | 15.27 | −0.26% | 25.76 M |
| 3 sep 2026 | 15.98 | 16.02 | 15.17 | 15.31 | −2.67% | 43.8 M |
| 2 sep 2026 | 15.43 | 15.93 | 15.38 | 15.73 | +4.03% | 28.03 M |
| 1 sep 2026 | 14.99 | 15.31 | 14.94 | 15.12 | +0.20% | 27.42 M |
| 31 ago 2026 | 15.32 | 15.42 | 15.05 | 15.09 | +0.40% | 22.62 M |
| 28 ago 2026 | 15.28 | 15.31 | 14.89 | 15.03 | −1.83% | 36.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.