VALE
CEDEAR ARSVALE S.A. · VALE · NYSE
ISIN: ARDEUT113925 · Subyacente: · Valor representado:
Último cierre
12280.00
-80.00
-0.65%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 12250.00
Mínimo 12200.00
Máximo 12460.00
Volumen 33765
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 12250.00 | 12460.00 | 12200.00 | 12280.00 | 33765 |
| 08/09/2026 | 12310.00 | 12630.00 | 12310.00 | 12360.00 | 199267 |
| 07/09/2026 | 12070.00 | 12360.00 | 11470.00 | 12190.00 | 6990 |
| 04/09/2026 | 12100.00 | 12310.00 | 11990.00 | 12090.00 | 15068 |
| 03/09/2026 | 12610.00 | 12700.00 | 12030.00 | 12160.00 | 66284 |
| 02/09/2026 | 12230.00 | 12670.00 | 12230.00 | 12530.00 | 57554 |
| 01/09/2026 | 12000.00 | 12230.00 | 11940.00 | 12010.00 | 16300 |
| 31/08/2026 | 12250.00 | 12360.00 | 12010.00 | 12040.00 | 37134 |
| 28/08/2026 | 12250.00 | 12250.00 | 11930.00 | 12040.00 | 39397 |
| 27/08/2026 | 12080.00 | 12280.00 | 12030.00 | 12250.00 | 46396 |
| 26/08/2026 | 12270.00 | 12350.00 | 12100.00 | 12160.00 | 118268 |
| 25/08/2026 | 11980.00 | 12280.00 | 11920.00 | 12240.00 | 98634 |
| 24/08/2026 | 11620.00 | 12170.00 | 11620.00 | 11980.00 | 113609 |
| 21/08/2026 | 11400.00 | 11650.00 | 11400.00 | 11610.00 | 92210 |
| 20/08/2026 | 10940.00 | 11300.00 | 10860.00 | 11260.00 | 65641 |
| 19/08/2026 | 11100.00 | 11280.00 | 10940.00 | 10980.00 | 85343 |
| 18/08/2026 | 10750.00 | 11030.00 | 10750.00 | 10780.00 | 43782 |
| 14/08/2026 | 10850.00 | 10900.00 | 10700.00 | 10740.00 | 75891 |
| 13/08/2026 | 11100.00 | 11120.00 | 10850.00 | 10910.00 | 77125 |
| 12/08/2026 | 11113.27 | 11220.22 | 11054.93 | 11123.00 | 126043 |
| 11/08/2026 | 11492.47 | 11511.91 | 10947.98 | 11045.21 | 39973 |
| 10/08/2026 | 11181.33 | 11492.47 | 11181.33 | 11473.02 | 51865 |
| 07/08/2026 | 11356.34 | 11443.85 | 11220.22 | 11298.01 | 47856 |
| 06/08/2026 | 11463.30 | 11511.91 | 11259.12 | 11288.28 | 26367 |
| 05/08/2026 | 11404.96 | 11502.19 | 11268.84 | 11463.30 | 26625 |
| 04/08/2026 | 11443.85 | 11579.97 | 11346.62 | 11404.96 | 60407 |
| 03/08/2026 | 11336.90 | 11336.90 | 11132.72 | 11249.39 | 172342 |
| 31/07/2026 | 11404.96 | 11589.69 | 11268.84 | 11511.91 | 33104 |
| 30/07/2026 | 11307.73 | 11434.13 | 11229.95 | 11395.24 | 31199 |
| 29/07/2026 | 11434.13 | 11482.74 | 11229.95 | 11307.73 | 45167 |
| 28/07/2026 | 11307.73 | 11541.08 | 11307.73 | 11414.68 | 37779 |
| 27/07/2026 | 11473.02 | 11511.91 | 11307.73 | 11511.91 | 115407 |
| 24/07/2026 | 11404.96 | 11560.53 | 11356.34 | 11473.02 | 59368 |
| 23/07/2026 | 11375.79 | 11657.75 | 11375.79 | 11414.68 | 51676 |
| 22/07/2026 | 11074.38 | 11375.79 | 11074.38 | 11375.79 | 124840 |
| 21/07/2026 | 10909.09 | 10909.09 | 10704.91 | 10899.37 | 42418 |
| 20/07/2026 | 10879.92 | 10957.71 | 10734.08 | 10782.69 | 34085 |
| 17/07/2026 | 10753.53 | 10947.98 | 10675.74 | 10879.92 | 23611 |
| 16/07/2026 | 10957.71 | 10977.15 | 10772.97 | 10841.03 | 16588 |
| 15/07/2026 | 11171.61 | 11220.22 | 10986.87 | 11161.89 | 36765 |
| 14/07/2026 | 11123.00 | 11142.44 | 10977.15 | 11054.93 | 29173 |
| 13/07/2026 | 10899.37 | 11025.77 | 10743.80 | 10792.42 | 56860 |
| 10/07/2026 | 10938.26 | 11084.10 | 10909.09 | 11016.04 | 6443 |
| 08/07/2026 | 11054.93 | 11084.10 | 10695.19 | 10782.69 | 30671 |
| 07/07/2026 | 11443.85 | 11443.85 | 11200.78 | 11229.95 | 24204 |
| 06/07/2026 | 11473.02 | 11579.97 | 11395.24 | 11492.47 | 10346 |
| 03/07/2026 | 11589.69 | 11657.75 | 10986.87 | 11375.79 | 6511 |
| 02/07/2026 | 11570.25 | 11648.03 | 11317.45 | 11414.68 | 23415 |
| 01/07/2026 | 11366.07 | 11609.14 | 11298.01 | 11346.62 | 81508 |
| 30/06/2026 | 11336.90 | 11443.85 | 11229.95 | 11414.68 | 10437 |