VALE3
CEDEAR ARSVale S.A. · VALE3 · B3
ISIN: ARCAVA4601K9 · Subyacente: · Valor representado:
Último cierre
23990.00
-780.00
-3.15%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 25100.00
Mínimo 23990.00
Máximo 25100.00
Volumen 400
Instrumento
- Emisor
- Caja de Valores 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 |
|---|---|---|---|---|---|
| 29/06/2026 | 22531.38 | 22842.69 | 22229.79 | 22229.79 | 3542 |
| 26/06/2026 | 22745.40 | 22881.60 | 22638.39 | 22745.40 | 6543 |
| 25/06/2026 | 22482.73 | 23095.63 | 22482.73 | 22959.43 | 6373 |
| 24/06/2026 | 22735.68 | 22735.68 | 22307.62 | 22570.29 | 103 |
| 23/06/2026 | 23056.72 | 23338.85 | 22735.68 | 23338.85 | 2133 |
| 22/06/2026 | 22959.43 | 23650.16 | 22852.42 | 23348.58 | 1759 |
| 19/06/2026 | 0.00 | 0.00 | 0.00 | 22969.16 | 0 |
| 18/06/2026 | 22570.29 | 22969.16 | 22278.43 | 22969.16 | 137 |
| 17/06/2026 | 23348.58 | 23465.32 | 23056.72 | 23066.45 | 257 |
| 16/06/2026 | 23397.22 | 23640.43 | 23173.46 | 23251.29 | 511 |
| 12/06/2026 | 22969.16 | 22969.16 | 22735.68 | 22735.68 | 141 |
| 11/06/2026 | 21801.73 | 22609.20 | 21743.36 | 22609.20 | 1510 |
| 10/06/2026 | 23543.15 | 23543.15 | 21821.19 | 21830.92 | 2963 |
| 09/06/2026 | 22278.43 | 22278.43 | 22015.76 | 22258.98 | 581 |
| 08/06/2026 | 22122.78 | 22336.80 | 21976.85 | 22093.59 | 11886 |
| 05/06/2026 | 23786.36 | 23786.36 | 22083.86 | 22083.86 | 9673 |
| 04/06/2026 | 25021.89 | 25294.29 | 23056.72 | 23124.82 | 188 |
| 03/06/2026 | 23737.72 | 24019.85 | 23650.16 | 23961.48 | 4446 |
| 02/06/2026 | 23932.29 | 24632.75 | 23543.15 | 24574.38 | 2594 |
| 01/06/2026 | 23154.00 | 23591.79 | 23105.36 | 23543.15 | 760 |