VALE5.SA - Vale S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
12 de jan de 201833,3633,3633,3633,3633,36-
11 de jan de 201833,3633,3633,3633,3633,36-
10 de jan de 201833,3633,3633,3633,3633,36-
09 de jan de 201833,3633,3633,3633,3633,36-
08 de jan de 201833,3633,3633,3633,3633,36-
05 de jan de 201833,3633,3633,3633,3633,36-
04 de jan de 201833,3633,3633,3633,3633,36-
03 de jan de 201833,3633,3633,3633,3633,36-
02 de jan de 201833,3633,3633,3633,3633,36-
01 de jan de 201833,3633,3633,3633,3633,36-
29 de dez de 2017------
28 de dez de 2017------
27 de dez de 2017------
26 de dez de 2017------
25 de dez de 2017------
22 de dez de 2017------
21 de dez de 2017------
20 de dez de 2017------
19 de dez de 2017------
18 de dez de 2017------
15 de dez de 2017------
14 de dez de 2017------
13 de dez de 2017------
12 de dez de 2017------
11 de dez de 2017------
08 de dez de 2017------
07 de dez de 2017------
06 de dez de 201733,3633,3633,3633,3633,36-
05 de dez de 201733,3633,3633,3633,3633,36-
04 de dez de 201733,3633,3633,3633,3633,36-
01 de dez de 201733,3633,3633,3633,3633,36-
30 de nov de 201733,3633,3633,3633,3633,36-
29 de nov de 201733,3633,3633,3633,3633,36-
28 de nov de 201733,3633,3633,3633,3633,36-
27 de nov de 201733,3633,3633,3633,3633,36-
24 de nov de 201732,8033,4332,7433,3633,365.496.000
23 de nov de 201732,3532,9432,2732,8532,851.173.400
22 de nov de 201732,0532,6331,9932,4532,454.151.200
21 de nov de 201730,9331,7830,9131,7831,782.526.200
20 de nov de 201730,6230,6230,6230,6230,62-
17 de nov de 201730,3530,8930,0730,6230,621.672.400
16 de nov de 201729,9530,4829,8130,3230,322.583.600
15 de nov de 201729,9329,9329,9329,9329,93-
14 de nov de 201730,7630,7929,7229,9329,933.043.700
13 de nov de 201730,4931,1130,3130,8230,821.801.300
10 de nov de 201730,5230,9030,2130,4930,492.147.300
09 de nov de 201731,4931,4930,4630,5630,562.083.400
08 de nov de 201731,2631,5231,0831,4531,451.799.800
07 de nov de 201731,8031,9431,1331,1531,152.364.900
06 de nov de 201731,4031,8931,4031,8931,892.877.700
03 de nov de 201730,8031,1930,6831,1931,192.998.900
02 de nov de 201730,4930,4930,4930,4930,49-
01 de nov de 201730,4030,9430,0830,4930,492.451.400
31 de out de 201729,9030,3429,7229,7429,743.284.000
30 de out de 201730,1030,5429,6429,9029,902.413.800
27 de out de 201730,0730,4629,7730,2030,202.319.800
26 de out de 201731,3831,4930,3530,3630,363.258.400
25 de out de 201731,4431,4430,6831,1631,163.581.500
24 de out de 201730,9131,5030,2331,5031,503.883.900
23 de out de 201730,9131,0330,2830,3330,333.068.700
20 de out de 201731,0831,3830,6730,6730,672.705.100
19 de out de 201729,5030,7029,4030,6830,684.899.800
18 de out de 201730,1330,2729,2229,7829,783.134.600
17 de out de 201730,5030,6029,9729,9729,971.924.900
16 de out de 201730,6630,9530,1730,5930,594.654.300
13 de out de 201729,5130,4229,3630,3930,394.881.800
12 de out de 201728,6128,6128,6128,6128,61-
11 de out de 201728,5528,9728,3628,6128,614.623.800
10 de out de 201729,0529,2028,5128,8028,804.149.600
09 de out de 201729,6929,6928,8428,9528,952.045.300
06 de out de 201729,6829,6829,3629,6429,642.167.800
05 de out de 201730,2530,5829,7229,8029,802.532.300
04 de out de 201730,0630,4329,9230,0130,012.092.100
03 de out de 201729,5830,0029,2630,0030,003.513.100
02 de out de 201729,6129,8729,2529,4329,432.985.600
29 de set de 201729,5029,8429,1129,5429,543.308.700
28 de set de 201729,2829,3428,8129,2629,264.048.400
27 de set de 201729,5129,7528,6129,5629,564.889.400
26 de set de 201728,9829,5128,9529,0729,074.433.600
25 de set de 201729,4629,7528,7028,7728,773.109.400
22 de set de 201730,0030,0429,4529,4729,472.447.300
21 de set de 201730,3330,3329,6930,0530,054.491.600
20 de set de 201731,3331,5030,2430,6730,673.977.400
19 de set de 201731,3731,3730,7931,3331,333.799.400
18 de set de 201731,7031,9031,4031,5231,525.225.800
15 de set de 201730,6032,0630,5132,0632,0615.234.500
14 de set de 201731,2731,2730,6230,9830,983.836.500
13 de set de 201732,2132,2331,5831,8031,804.142.600
12 de set de 201732,3032,8632,1732,4032,403.233.900
11 de set de 201732,1632,4432,0632,1632,164.461.400
08 de set de 201733,0033,0031,7631,8431,846.530.200
07 de set de 201733,1733,1733,1733,1733,17-
06 de set de 201733,0633,3032,7733,1733,173.063.800
05 de set de 201733,4733,8232,5632,8732,875.526.300
04 de set de 201732,7033,4732,6033,2533,251.370.600
01 de set de 201732,8733,3132,6033,0733,075.264.600
31 de ago de 201731,8032,5731,5432,5732,5726.245.600
30 de ago de 201731,5131,8031,3631,4931,495.049.300
29 de ago de 201731,1531,8031,0531,5731,575.297.500
28 de ago de 201731,0231,6430,8231,5531,555.436.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...