Vale S.A. - ADR (VALE) Prix et données historiques

Vale S.A. - ADR
VALE
(NYSE)
Fermé
10.00
+0.04 (+0.40%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:10.03+0.03 (+0.30%)
Ouvert
9.92
Haut
10.04
Bas
9.88

Taux historiques Vale S.A. - ADR

Fréquence

Quotidien

De Oct 23, 2024 à Nov 23, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	10.04	9.88	9.91	10.02	1.11%
21 nov. 2024	9.97	9.84	9.87	9.96	0.91%
20 nov. 2024	10.14	9.98	10.03	10.03	0.00%
19 nov. 2024	10.06	9.96	10.00	10.02	0.20%
18 nov. 2024	10.07	9.89	9.89	10.03	1.42%
15 nov. 2024	9.91	9.78	9.91	9.81	-1.01%
14 nov. 2024	9.92	9.81	9.89	9.83	-0.61%
13 nov. 2024	9.99	9.83	9.93	9.89	-0.40%
12 nov. 2024	10.08	9.91	10.05	9.97	-0.80%
11 nov. 2024	10.34	10.19	10.31	10.22	-0.87%
8 nov. 2024	10.75	10.30	10.75	10.59	-1.49%
7 nov. 2024	11.32	11.06	11.07	11.21	1.26%
6 nov. 2024	10.85	10.50	10.58	10.80	2.08%
5 nov. 2024	10.89	10.71	10.82	10.81	-0.09%
4 nov. 2024	10.91	10.74	10.76	10.78	0.19%
1 nov. 2024	10.78	10.55	10.73	10.60	-1.21%
31 oct. 2024	10.83	10.68	10.83	10.70	-1.20%
30 oct. 2024	10.85	10.73	10.80	10.81	0.09%
29 oct. 2024	11.11	10.88	11.07	10.89	-1.63%
28 oct. 2024	11.04	10.94	10.97	11.01	0.36%
25 oct. 2024	10.98	10.62	10.63	10.88	2.35%
24 oct. 2024	10.52	10.37	10.40	10.49	0.87%
23 oct. 2024	10.47	10.38	10.47	10.41	-0.57%

Plus haut:11.32

Plus bas:9.78

Moyenne:10.42

Différence:-0.45

% Variation:-4.30%

Vendeur de données: Xignite Logo

Actions