VALE - Vale S.A.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 201813,4013,4313,2313,3613,3626 156 500
18 janv. 201813,4213,4913,2413,3513,3526 257 100
17 janv. 201813,2213,3613,2013,3513,3529 387 800
16 janv. 201813,2813,3113,0813,1713,1740 821 800
12 janv. 201813,5113,5713,4213,5313,5319 012 500
11 janv. 201813,2113,4613,2013,4513,4515 011 400
10 janv. 201813,1013,2113,0513,1513,1516 253 500
09 janv. 201813,4013,4213,1813,2413,2431 204 900
08 janv. 201813,2613,3213,1813,3213,3217 507 000
05 janv. 201812,8013,0912,7313,0913,0920 042 800
04 janv. 201813,0313,0912,8212,8312,8322 033 100
03 janv. 201812,8012,8712,6812,8512,8520 449 600
02 janv. 201812,5512,8012,5112,7712,7719 189 400
29 déc. 201712,1112,3012,0712,2312,2313 083 500
28 déc. 201712,1312,2012,1012,1812,1812 459 600
27 déc. 201712,0912,1211,9811,9911,9912 115 300
26 déc. 201711,9012,1111,8212,0812,0816 113 400
22 déc. 201712,0012,0311,8711,9211,9211 862 300
22 déc. 20170.127 Dividende
21 déc. 201711,9412,0811,8912,0511,9222 879 200
20 déc. 201711,7111,9411,6911,8711,7427 767 500
19 déc. 201711,5211,6011,4511,5611,4417 696 600
18 déc. 201711,4111,5811,3811,5511,4323 132 800
15 déc. 201711,0611,2811,0311,1711,0530 571 800
14 déc. 201710,8410,9710,8310,8910,7821 399 200
13 déc. 201710,9611,0210,8710,9810,8625 430 200
12 déc. 201710,6411,0610,6411,0610,9429 650 800
11 déc. 201710,8510,9410,8010,8410,7318 821 100
08 déc. 201710,8510,8910,7010,7810,6722 964 100
07 déc. 201710,5710,7610,5510,7410,6320 019 200
06 déc. 201711,0111,0910,8811,0010,8822 513 000
05 déc. 201711,2211,4711,0711,0710,9531 164 200
04 déc. 201711,1511,4111,1011,3211,2043 755 500
01 déc. 201710,8211,0410,6810,9010,7924 423 800
30 nov. 201710,9811,0110,6310,7010,5930 420 300
29 nov. 201711,2411,3110,9911,0110,8928 598 100
28 nov. 201711,0411,4211,0011,3311,2147 030 200
27 nov. 201711,0111,0210,8810,9110,8015 164 900
24 nov. 201710,9411,1310,9210,9810,8615 035 700
22 nov. 201710,6210,8410,6010,7710,6632 878 300
21 nov. 201710,2810,5010,2510,4610,3532 473 600
20 nov. 201710,2010,209,9410,1210,0122 112 600
17 nov. 20179,9310,189,8610,1110,0017 791 100
16 nov. 20179,9410,009,789,979,8621 899 100
15 nov. 20179,589,879,539,869,7624 127 600
14 nov. 20179,9910,059,649,779,6733 641 000
13 nov. 20179,9410,199,9210,109,9919 119 600
10 nov. 201710,0310,119,9110,079,9621 940 600
09 nov. 201710,1610,2310,0310,1310,0218 712 700
08 nov. 201710,4310,4410,2510,3910,2818 140 900
07 nov. 201710,4410,4710,2310,3210,2125 876 000
06 nov. 201710,3310,5410,3210,5310,4230 540 200
03 nov. 201710,1910,229,9510,099,9831 077 100
02 nov. 201710,0710,269,9710,2610,1524 143 400
01 nov. 201710,0210,169,9610,049,9330 209 100
31 oct. 20179,769,959,749,799,6921 006 100
30 oct. 20179,8610,099,739,829,7235 214 300
27 oct. 20179,8010,069,7510,019,9026 139 800
26 oct. 201710,3010,309,889,889,7838 367 800
25 oct. 201710,3810,4110,1210,3310,2222 195 700
24 oct. 201710,0410,3910,0310,3810,2728 658 100
23 oct. 201710,2310,3410,0510,059,9419 053 500
20 oct. 201710,4910,5610,2810,2810,1737 692 100
19 oct. 201710,0210,359,9710,3310,2223 340 600
18 oct. 201710,2210,239,9510,1510,0423 445 800
17 oct. 201710,4110,4610,2210,2610,1524 116 400
16 oct. 201710,5710,6510,3210,5010,3941 961 000
13 oct. 201710,1610,4810,1610,4510,3459 731 000
12 oct. 20179,789,979,729,869,7621 165 800
11 oct. 20179,759,919,729,799,6928 731 300
10 oct. 20179,839,919,749,829,7229 726 000
09 oct. 201710,0010,049,769,819,7121 734 000
06 oct. 201710,1010,1510,0010,1310,0218 157 400
05 oct. 201710,5310,5410,1810,1910,0821 930 800
04 oct. 201710,4010,5410,3510,3710,2628 213 000
03 oct. 201710,1210,3110,0310,3110,2037 115 000
02 oct. 201710,1110,1710,0510,069,9516 415 000
29 sept. 201710,1310,149,9410,079,9626 671 800
28 sept. 20179,889,969,789,949,8425 772 100
27 sept. 201710,0110,059,699,999,8839 237 600
26 sept. 20179,9510,059,909,909,8021 794 100
25 sept. 201710,2510,259,809,859,7538 577 300
22 sept. 201710,2810,2810,1210,1610,0528 921 200
21 sept. 201710,2410,4110,2010,3210,2142 322 900
20 sept. 201710,8110,8310,3910,5910,4836 281 300
19 sept. 201710,7410,8010,5710,7810,6730 295 400
18 sept. 201710,8510,9810,8210,9110,8022 894 700
15 sept. 201710,7010,8910,6710,8510,7425 929 900
14 sept. 201710,7710,7810,5410,7410,6341 595 600
13 sept. 201711,0811,1110,8911,0410,9231 600 200
12 sept. 201711,2911,4311,2211,2911,1720 173 800
11 sept. 201711,2411,3611,2011,2511,1319 865 100
08 sept. 201711,4711,5211,0811,1110,9944 852 800
07 sept. 201711,5211,7211,4911,6411,5216 835 200
06 sept. 201711,3811,5611,3211,5011,3825 916 100
05 sept. 201711,6111,6511,2011,3811,2646 083 900
01 sept. 201711,2711,4611,1811,3011,1825 502 600
31 août 201711,0811,1310,8811,0710,9543 028 700
30 août 201710,8110,9110,7410,8110,7019 479 100
29 août 201710,6710,8910,6210,8510,7422 907 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages