B3 · BRL
Datos históricos de Vale S.A.
Vale S.A. · VALE3.SA
BRL 67.90
▲ +0.26 (+0.38%)
Última operación · 9/10/2026, 20:05:58 UTC
- Variación en el periodo
- +14.87%
- Máximo
- US$91.62
- 12 de febrero de 2026
- Mínimo
- US$58.87
- 10 de octubre de 2025
- Volumen medio diario
- 22.81 M
Del 9 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 | 68.16 | 68.31 | 67.11 | 67.90 | +0.38% | 28.3 M |
| 8 oct 2026 | 68.19 | 69.36 | 67.55 | 67.64 | −1.61% | 38.82 M |
| 7 oct 2026 | 69.90 | 69.90 | 68.13 | 68.75 | −2.30% | 38.89 M |
| 6 oct 2026 | 71.97 | 71.97 | 69.50 | 70.37 | −1.44% | 30.28 M |
| 5 oct 2026 | 73.38 | 74.27 | 69.51 | 71.40 | −0.97% | 71.27 M |
| 2 oct 2026 | 71.21 | 72.10 | 70.13 | 72.10 | +2.56% | 32.54 M |
| 1 oct 2026 | 69.57 | 70.40 | 68.67 | 70.30 | +0.56% | 26.96 M |
| 30 sep 2026 | 70.53 | 70.88 | 69.49 | 69.91 | +0.43% | 23.97 M |
| 29 sep 2026 | 70.99 | 71.59 | 69.29 | 69.61 | −2.18% | 29.09 M |
| 28 sep 2026 | 70.28 | 71.44 | 69.80 | 71.16 | +0.55% | 14.4 M |
| 25 sep 2026 | 70.68 | 71.20 | 69.94 | 70.77 | +0.16% | 11.39 M |
| 24 sep 2026 | 71.52 | 71.86 | 70.51 | 70.66 | −1.15% | 14.43 M |
| 23 sep 2026 | 72.30 | 72.50 | 71.44 | 71.48 | −1.85% | 17.7 M |
| 22 sep 2026 | 72.40 | 72.89 | 71.78 | 72.83 | +0.39% | 19.7 M |
| 21 sep 2026 | 73.98 | 74.04 | 72.42 | 72.55 | −1.12% | 13.47 M |
| 18 sep 2026 | 74.14 | 74.49 | 72.94 | 73.37 | −1.53% | 30.62 M |
| 17 sep 2026 | 73.70 | 74.91 | 72.96 | 74.51 | +2.07% | 18.8 M |
| 16 sep 2026 | 75.06 | 75.46 | 72.41 | 73.00 | −2.14% | 51.93 M |
| 15 sep 2026 | 75.84 | 75.94 | 74.60 | 74.60 | −1.17% | 18.1 M |
| 14 sep 2026 | 76.50 | 76.89 | 75.40 | 75.48 | −3.48% | 18.64 M |
| 11 sep 2026 | 78.21 | 78.64 | 77.40 | 78.20 | −0.04% | 12.23 M |
| 10 sep 2026 | 77.78 | 78.65 | 77.18 | 78.23 | −1.10% | 20.77 M |
| 9 sep 2026 | 78.50 | 80.04 | 78.36 | 79.10 | +0.10% | 19.12 M |
| 8 sep 2026 | 79.60 | 81.08 | 79.02 | 79.02 | +0.51% | 17.89 M |
| 4 sep 2026 | 78.20 | 79.73 | 77.55 | 78.62 | +0.22% | 13.87 M |
| 3 sep 2026 | 81.31 | 81.99 | 77.66 | 78.45 | −2.91% | 32.36 M |
| 2 sep 2026 | 78.80 | 81.76 | 78.52 | 80.80 | +3.19% | 32.99 M |
| 1 sep 2026 | 77.87 | 78.97 | 77.35 | 78.30 | +0.58% | 15.76 M |
| 31 ago 2026 | 79.21 | 79.70 | 77.85 | 77.85 | −0.93% | 28 M |
| 28 ago 2026 | 79.19 | 79.48 | 77.76 | 78.58 | −0.67% | 13.04 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.