Mercado fechado

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
60,66+0,28 (+0,46%)
No fechamento: 05:07PM BRT
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 202460,3560,8860,2260,6660,6612.213.900
17 de jun. de 202460,0460,4559,8460,3860,3813.976.100
14 de jun. de 202460,8560,8860,2660,6260,6212.282.100
13 de jun. de 202460,3261,0560,2260,8360,8313.692.600
12 de jun. de 202461,1661,4559,9160,1460,1421.969.600
11 de jun. de 202460,4061,0459,7160,9860,9824.588.400
10 de jun. de 202460,6061,3160,4061,0761,0714.762.900
07 de jun. de 202460,6960,8760,2760,4160,4114.822.100
06 de jun. de 202460,7761,3360,3661,2161,2117.888.300
05 de jun. de 202461,1061,1860,3160,3760,3718.000.800
04 de jun. de 202461,3961,4060,7061,2461,2419.865.100
03 de jun. de 202462,8462,8561,6961,8761,8718.846.500
31 de mai. de 202462,8963,4562,7963,2063,2023.383.600
29 de mai. de 202463,4463,7362,9763,2463,2416.496.900
28 de mai. de 202465,2865,2963,3563,8963,8922.173.900
27 de mai. de 202464,9165,3064,7165,3065,305.119.400
24 de mai. de 202465,0065,6664,9065,0865,0811.731.900
23 de mai. de 202465,2265,4064,5865,0565,0516.445.800
22 de mai. de 202466,0066,3565,0865,4465,4417.404.000
21 de mai. de 202466,7567,1065,9065,9665,9623.042.800
20 de mai. de 202466,1466,6065,7266,1566,1522.222.300
17 de mai. de 202465,2566,3565,1766,1866,1832.338.800
16 de mai. de 202464,9865,1764,4164,9164,9116.647.700
15 de mai. de 202464,4564,6463,4664,4464,4421.292.100
14 de mai. de 202464,4764,7564,0264,6364,6313.313.500
13 de mai. de 202464,7065,0564,3964,6764,6714.504.100
10 de mai. de 202464,7564,9564,1664,2964,2913.705.000
09 de mai. de 202463,9064,9363,7864,5164,5119.672.800
08 de mai. de 202463,6564,2363,5963,9963,9918.245.800
07 de mai. de 202464,7565,1864,3064,5864,5821.315.200
06 de mai. de 202464,2264,7063,9564,1864,1813.423.600
03 de mai. de 202464,1764,4263,3563,9963,9923.681.200
02 de mai. de 202463,7064,2563,2263,9263,9217.852.900
30 de abr. de 202463,5063,7462,9363,2963,2915.597.400
29 de abr. de 202462,8863,9562,8063,9063,9018.487.200
26 de abr. de 202462,2262,2262,2262,2262,22-
25 de abr. de 202462,6863,0461,9162,2262,2227.231.000
24 de abr. de 202463,5664,0963,1563,5663,5625.212.800
23 de abr. de 202462,6663,0962,0162,7862,7823.160.500
22 de abr. de 202463,0363,5862,3063,3363,3327.171.200
19 de abr. de 202462,2463,5562,0963,3663,3632.882.400
18 de abr. de 202462,6962,7261,9162,3462,3419.932.500
17 de abr. de 202463,0463,4761,9662,1162,1134.220.700
16 de abr. de 202461,1361,6060,7061,4461,4429.973.800
15 de abr. de 202462,3062,8561,9661,9961,9928.567.300
12 de abr. de 202462,8063,3861,4161,6361,6325.740.900
11 de abr. de 202461,7962,1161,3361,8661,8616.338.700
10 de abr. de 202462,3362,4561,4361,6061,6021.206.800
09 de abr. de 202463,6363,8762,0162,5562,5537.026.100
08 de abr. de 202461,1063,1360,8062,9762,9740.281.300
05 de abr. de 202460,2860,4859,6159,7159,7115.379.000
04 de abr. de 202460,9061,2960,1760,3760,3722.990.500
03 de abr. de 202461,3761,6460,5561,0561,0522.319.900
02 de abr. de 202461,3762,4761,3061,9461,9422.583.000
01 de abr. de 202461,6061,9061,0061,2261,2216.740.100
28 de mar. de 202460,6261,0960,0760,8360,8318.467.000
27 de mar. de 202459,8060,6759,6960,6060,6023.927.000
26 de mar. de 202460,3160,5259,5960,0560,0527.142.700
25 de mar. de 202461,0261,3260,6560,8260,8210.478.200
22 de mar. de 202461,5061,5660,9360,9560,9511.058.400
21 de mar. de 202462,4362,6361,5961,6661,6618.445.500
20 de mar. de 202461,4161,8260,9261,8161,8118.210.000
19 de mar. de 202461,7362,0561,3061,4061,4016.888.900
18 de mar. de 202460,4961,0060,0160,9060,9021.371.000
15 de mar. de 202460,1060,2459,3659,7659,7657.064.200
14 de mar. de 202461,1061,1460,1760,4560,4530.085.800
13 de mar. de 202460,6061,3960,2961,2361,2332.769.200
12 de mar. de 202462,3662,5760,6660,8460,8444.680.100
12 de mar. de 20242.738548 Dividendo
11 de mar. de 202464,7864,7863,7263,9661,2258.622.400
08 de mar. de 202466,2066,9865,9066,0163,1823.188.200
07 de mar. de 202467,4667,6666,4666,5263,6719.036.200
06 de mar. de 202466,2267,0866,1766,7563,8933.510.700
05 de mar. de 202466,0066,2965,6065,8563,0324.436.500
04 de mar. de 202466,9567,2066,3966,7363,8713.148.000
01 de mar. de 202466,8967,0666,3766,8864,0222.423.300
29 de fev. de 202466,5567,4866,4966,9964,1220.717.000
28 de fev. de 202466,8067,2266,3366,7463,8820.331.500
27 de fev. de 202466,5067,6766,3667,4864,5928.141.800
26 de fev. de 202466,5466,5565,4565,7562,9333.864.400
23 de fev. de 202468,2569,0767,2467,3864,5042.133.700
22 de fev. de 202466,8467,8066,8067,2264,3435.910.500
21 de fev. de 202465,6266,6365,6066,5163,6620.362.800
20 de fev. de 202466,1566,3665,1966,0163,1844.417.200
19 de fev. de 202467,0467,5966,6467,4964,6012.571.600
16 de fev. de 202466,4968,3266,3468,0065,0940.947.100
15 de fev. de 202465,5065,8765,0465,5162,7117.360.200
14 de fev. de 202465,9966,1465,5165,7262,9112.497.900
09 de fev. de 202466,1066,5965,3865,9263,1018.534.800
08 de fev. de 202467,4967,4965,9766,2163,3825.812.100
07 de fev. de 202466,8267,0666,5066,8063,9419.863.400
06 de fev. de 202466,0766,9165,7866,6763,8227.505.600
05 de fev. de 202465,9066,2065,3565,5162,7124.103.300
02 de fev. de 202467,2667,2765,9166,0863,2532.589.900
01 de fev. de 202467,8768,2767,1567,4564,5621.060.300
31 de jan. de 202468,1068,5867,7667,7664,8634.753.400
30 de jan. de 202469,4069,6067,8968,7865,8434.371.300
29 de jan. de 202469,4969,4968,2369,1766,2115.866.100
26 de jan. de 202467,9069,8167,5069,5066,5227.397.200
25 de jan. de 202470,0070,4167,3668,1865,2647.637.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...