Mercado fechará em 3 h 8 min

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
60,67-1,26 (-2,03%)
A partir de 01:37PM BRT. Mercado aberto.
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out. de 202461,1061,2060,6560,6760,6713.226.400
14 de out. de 202462,3262,5261,3361,9361,9344.954.000
11 de out. de 202460,9962,2760,9862,1362,1320.939.400
10 de out. de 202461,4561,4560,7561,2561,2517.192.100
09 de out. de 202460,6761,0660,2560,9660,9622.758.400
08 de out. de 202460,8161,1260,6561,1261,1238.028.100
07 de out. de 202462,9063,7462,4463,0363,0322.467.400
04 de out. de 202462,9263,0162,3062,4862,4816.268.300
03 de out. de 202463,6363,8062,4362,9462,9426.675.400
02 de out. de 202464,4265,3563,9764,1764,1720.310.600
01 de out. de 202463,5064,2563,1563,8263,8218.091.500
30 de set. de 202465,3265,3263,5163,5163,5128.980.300
27 de set. de 202464,7065,0463,1763,9663,9637.237.900
26 de set. de 202462,6064,3862,4564,2564,2561.449.300
25 de set. de 202460,7261,2560,4260,6160,6121.557.700
24 de set. de 202460,2160,7459,6460,3460,3444.910.100
23 de set. de 202457,0957,8656,6057,5357,5318.164.700
20 de set. de 202457,7158,1656,9557,3557,3530.842.600
19 de set. de 202458,5758,8558,1758,2358,2319.328.400
18 de set. de 202457,5958,1757,4557,5457,5414.429.800
17 de set. de 202458,3758,5557,9058,2258,2212.056.600
16 de set. de 202458,4358,5558,0858,5058,5010.548.000
13 de set. de 202458,1059,0058,0358,5058,5015.045.100
12 de set. de 202458,1058,5457,9658,1158,1117.929.800
11 de set. de 202456,7457,6556,7157,5957,5925.592.400
10 de set. de 202456,8456,9055,9356,0056,0017.580.600
09 de set. de 202457,1157,3456,6756,6856,6810.204.400
06 de set. de 202457,5057,5256,5856,6856,6817.917.900
05 de set. de 202456,8957,6456,7357,4057,4016.585.500
04 de set. de 202456,7057,4456,4756,9956,9919.501.800
03 de set. de 202457,9557,9556,4756,5556,5529.504.400
02 de set. de 202458,8258,8858,4258,7458,7413.155.000
30 de ago. de 202459,1259,7359,0859,5859,5836.685.200
29 de ago. de 202459,4159,9759,1059,3059,3019.175.500
28 de ago. de 202459,3759,5058,6859,3759,3721.280.300
27 de ago. de 202459,7060,1459,0959,8059,8035.232.600
26 de ago. de 202458,5058,5558,0558,0558,0517.168.700
23 de ago. de 202458,2658,3857,2557,4057,4024.018.700
22 de ago. de 202458,2458,3857,8558,3858,3817.719.100
21 de ago. de 202458,2558,5658,1058,3058,3023.200.300
20 de ago. de 202457,3857,5956,8157,2057,2019.475.800
19 de ago. de 202456,5257,5256,3656,9856,9828.349.600
16 de ago. de 202455,9556,0955,5356,0856,0844.280.200
15 de ago. de 202455,9056,3655,6956,2356,2328.153.700
14 de ago. de 202455,9656,0955,4856,0056,0051.693.500
13 de ago. de 202456,9956,9956,5256,5256,5226.100.900
12 de ago. de 202457,1057,1156,5256,7756,7718.421.500
09 de ago. de 202457,1257,1656,5057,0657,0621.989.300
08 de ago. de 202457,0357,5056,8256,8556,8514.584.800
07 de ago. de 202457,3157,5957,0257,2057,2019.243.400
06 de ago. de 202456,7457,5256,3057,3157,3123.930.200
05 de ago. de 202456,3157,3955,9057,0257,0224.635.900
05 de ago. de 20242.093798 Dividendo
02 de ago. de 202460,6460,8559,3659,4157,3235.296.000
01 de ago. de 202461,8561,8760,2260,2558,1340.469.400
31 de jul. de 202460,9161,6860,7661,6359,4634.433.100
30 de jul. de 202461,0361,1160,2060,2258,1028.562.300
29 de jul. de 202461,6961,8061,1561,5859,4128.005.900
26 de jul. de 202461,4561,7461,0161,4759,3072.721.200
25 de jul. de 202460,5061,1960,2660,5758,4417.959.500
24 de jul. de 202460,2660,7560,2160,6058,4617.817.300
23 de jul. de 202460,6060,6060,0060,2358,1122.512.000
22 de jul. de 202461,1261,2760,7361,0558,9013.095.200
19 de jul. de 202461,2061,3860,4461,1258,9720.553.900
18 de jul. de 202461,7061,9161,0661,1759,0120.625.500
17 de jul. de 202461,8862,0261,5861,7559,5723.145.000
16 de jul. de 202462,2962,3461,3762,3360,1322.363.900
15 de jul. de 202462,8063,1862,4262,9960,7710.198.000
12 de jul. de 202462,0762,9261,9662,9260,7013.141.700
11 de jul. de 202462,4262,6961,8462,0159,8213.413.600
10 de jul. de 202462,6762,7561,8462,1759,9817.384.000
09 de jul. de 202462,9763,2362,7163,0260,809.794.400
08 de jul. de 202463,0863,2462,6763,1060,8818.662.500
05 de jul. de 202463,3063,8563,1963,6061,3613.138.400
04 de jul. de 202464,6464,7063,8363,8661,617.984.300
03 de jul. de 202463,4664,8463,4564,1861,9229.884.200
02 de jul. de 202463,0863,3462,4662,9360,7124.335.300
01 de jul. de 202462,7163,3362,6063,1460,9120.236.800
28 de jun. de 202461,6862,5561,6462,2260,0322.429.400
27 de jun. de 202461,4561,5660,8661,5659,3913.755.300
26 de jun. de 202461,0761,5860,9161,4059,2417.096.700
25 de jun. de 202460,9961,0460,2860,6558,5113.962.500
24 de jun. de 202460,4761,0860,4060,9058,7513.669.000
21 de jun. de 202461,0361,3660,7460,8358,6939.134.100
20 de jun. de 202461,0561,6260,8261,4059,2419.497.200
19 de jun. de 202460,5161,0860,3760,8558,718.744.100
18 de jun. de 202460,3560,8860,2260,6658,5212.239.900
17 de jun. de 202460,0460,4559,8460,3858,2513.976.100
14 de jun. de 202460,8560,8860,2660,6258,4812.282.100
13 de jun. de 202460,3261,0560,2260,8358,6913.692.600
12 de jun. de 202461,1661,4559,9160,1458,0221.969.600
11 de jun. de 202460,4061,0459,7160,9858,8324.588.400
10 de jun. de 202460,6061,3160,4061,0758,9214.762.900
07 de jun. de 202460,6960,8760,2760,4158,2814.822.100
06 de jun. de 202460,7761,3360,3661,2159,0517.888.300
05 de jun. de 202461,1061,1860,3160,3758,2418.000.800
04 de jun. de 202461,3961,4060,7061,2459,0819.865.100
03 de jun. de 202462,8462,8561,6961,8759,6918.846.500
31 de mai. de 202462,8963,4562,7963,2060,9723.383.600
29 de mai. de 202463,4463,7362,9763,2461,0116.496.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...