Mercado fechará em 3 h 35 min

Vale S.A. (VALE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
62,44-1,12 (-1,76%)
A partir de 01:10PM BRT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202462,6863,0462,0262,4462,4413.231.000
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
24 de jan. de 202470,3070,8369,7569,9066,9136.922.100
23 de jan. de 202468,9569,7768,4569,2066,2433.886.800
22 de jan. de 202467,5067,9867,1167,8064,9023.318.900
19 de jan. de 202469,5069,5168,0568,1065,1860.583.000
18 de jan. de 202470,2070,4069,0069,0066,0530.490.600
17 de jan. de 202470,2770,4669,0069,3566,3843.086.400
16 de jan. de 202471,6071,7970,2670,6267,6022.620.300
15 de jan. de 202471,2271,7070,7071,5568,4912.745.700
12 de jan. de 202472,2072,7071,6471,6968,6216.343.400
11 de jan. de 202472,4572,9171,8572,6169,5020.289.100
10 de jan. de 202472,7972,7971,9572,2369,1421.354.600
09 de jan. de 202474,1074,1673,1573,3370,1915.257.400
08 de jan. de 202473,9474,5673,5174,2771,0923.013.300
05 de jan. de 202475,0375,0574,1274,6571,4521.082.500
04 de jan. de 202476,4376,6475,3675,6272,3818.707.000
03 de jan. de 202476,7176,9075,8576,6573,3725.315.100
02 de jan. de 202477,6078,1876,5977,0573,7518.021.800
28 de dez. de 202377,0077,4676,7577,2073,8916.545.800
27 de dez. de 202376,8577,5576,8577,4074,0913.821.200
26 de dez. de 202377,1677,4576,6676,6673,3812.149.500
22 de dez. de 202377,1378,2076,2976,3973,1226.277.000
21 de dez. de 202375,4577,0575,3276,9773,6724.202.600
20 de dez. de 202374,7375,4174,4974,4971,3014.147.900
19 de dez. de 202374,7075,0974,3774,7371,5321.763.700
18 de dez. de 202374,0674,9373,7174,2171,0316.333.400
15 de dez. de 202374,0674,3073,5173,8670,7023.279.500
14 de dez. de 202374,0074,2673,3673,4070,2629.454.300
13 de dez. de 202372,5073,3272,3173,0069,8725.288.200
12 de dez. de 202373,6073,8572,6072,9969,8611.036.300
11 de dez. de 202372,0873,2471,7672,8669,7415.443.400
08 de dez. de 202373,1073,2672,3372,8069,6816.083.200
07 de dez. de 202372,6973,0872,4272,6069,4917.535.800
06 de dez. de 202373,5073,9272,1272,3769,2720.503.900
05 de dez. de 202373,2373,3772,5372,8569,7325.179.500
04 de dez. de 202374,2474,5073,0473,5370,3822.402.300
01 de dez. de 202374,7375,4874,4275,2272,0025.025.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...