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 |
|---|---|---|---|---|---|
| 09/09/2026 | 25100.00 | 25100.00 | 23990.00 | 23990.00 | 400 |
| 08/09/2026 | 24930.00 | 25300.00 | 24740.00 | 24770.00 | 9085 |
| 07/09/2026 | 24930.00 | 24930.00 | 23810.00 | 24930.00 | 47 |
| 04/09/2026 | 24330.00 | 24940.00 | 24210.00 | 24210.00 | 2296 |
| 03/09/2026 | 24680.00 | 24910.00 | 24290.00 | 24390.00 | 1434 |
| 02/09/2026 | 25120.00 | 25200.00 | 24860.00 | 24970.00 | 12599 |
| 01/09/2026 | 24350.00 | 24390.00 | 24080.00 | 24090.00 | 10617 |
| 31/08/2026 | 24000.00 | 24300.00 | 24000.00 | 24060.00 | 252 |
| 28/08/2026 | 24500.00 | 24500.00 | 23870.00 | 24030.00 | 65 |
| 27/08/2026 | 24080.00 | 24600.00 | 24080.00 | 24600.00 | 17 |
| 26/08/2026 | 24460.00 | 24730.00 | 24230.00 | 24560.00 | 5554 |
| 25/08/2026 | 24000.00 | 24480.00 | 23920.00 | 24130.00 | 9771 |
| 24/08/2026 | 24030.00 | 24250.00 | 23790.00 | 23840.00 | 801 |
| 21/08/2026 | 23040.00 | 23300.00 | 22980.00 | 23110.00 | 398 |
| 20/08/2026 | 21830.00 | 22400.00 | 21810.00 | 22320.00 | 182 |
| 19/08/2026 | 22430.00 | 22490.00 | 21980.00 | 22080.00 | 241 |
| 18/08/2026 | 21600.00 | 21990.00 | 21380.00 | 21550.00 | 7013 |
| 14/08/2026 | 21850.00 | 21850.00 | 21430.00 | 21600.00 | 4742 |
| 13/08/2026 | 22300.00 | 22360.00 | 21770.00 | 21990.00 | 4932 |
| 12/08/2026 | 21694.72 | 22764.86 | 21694.72 | 22716.22 | 66 |
| 11/08/2026 | 22794.05 | 22794.05 | 22375.72 | 22395.18 | 274 |
| 10/08/2026 | 22541.10 | 23076.18 | 22541.10 | 23076.18 | 165 |
| 07/08/2026 | 22969.16 | 22969.16 | 22424.36 | 22599.48 | 195 |
| 06/08/2026 | 23115.09 | 23115.09 | 22706.49 | 22969.16 | 21091 |
| 05/08/2026 | 22881.60 | 22978.89 | 22764.86 | 22969.16 | 34 |
| 04/08/2026 | 22862.15 | 23932.29 | 22618.93 | 22939.98 | 2088 |
| 03/08/2026 | 22871.88 | 22871.88 | 22473.00 | 22599.48 | 3745 |
| 31/07/2026 | 23640.43 | 23640.43 | 22862.15 | 23222.10 | 2170 |
| 30/07/2026 | 22901.06 | 22901.06 | 22560.56 | 22784.32 | 391 |
| 29/07/2026 | 22832.96 | 22862.15 | 22609.20 | 22862.15 | 42 |
| 28/07/2026 | 22755.13 | 22978.89 | 22745.40 | 22755.13 | 133 |
| 27/07/2026 | 22823.23 | 23154.00 | 22706.49 | 23154.00 | 761 |
| 24/07/2026 | 22978.89 | 23202.65 | 22803.78 | 23105.36 | 6422 |
| 23/07/2026 | 22813.50 | 23231.83 | 22813.50 | 22891.33 | 301 |
| 22/07/2026 | 22161.69 | 22764.86 | 22161.69 | 22687.03 | 257 |
| 21/07/2026 | 21607.16 | 21899.02 | 21432.05 | 21899.02 | 788 |
| 20/07/2026 | 21684.99 | 21889.29 | 21655.80 | 21723.90 | 134 |
| 17/07/2026 | 21976.85 | 21976.85 | 21655.80 | 21684.99 | 287 |
| 16/07/2026 | 22336.80 | 22336.80 | 21665.53 | 21840.65 | 5561 |
| 15/07/2026 | 22025.49 | 22541.10 | 22025.49 | 22541.10 | 37 |
| 14/07/2026 | 22414.63 | 22414.63 | 22181.15 | 22200.60 | 992 |
| 13/07/2026 | 21957.39 | 22103.32 | 21548.79 | 21636.35 | 190 |
| 10/07/2026 | 22258.98 | 22258.98 | 21976.85 | 21976.85 | 7 |
| 08/07/2026 | 22278.43 | 22278.43 | 21577.98 | 21587.70 | 9638 |
| 07/07/2026 | 22939.98 | 22959.43 | 22473.00 | 22667.58 | 173 |
| 06/07/2026 | 23319.39 | 23319.39 | 22988.62 | 23261.02 | 777 |
| 03/07/2026 | 22939.98 | 23056.72 | 22939.98 | 23017.80 | 85 |
| 02/07/2026 | 22774.59 | 23076.18 | 22774.59 | 23076.18 | 5093 |
| 01/07/2026 | 23008.08 | 23377.76 | 23008.08 | 23095.63 | 765 |
| 30/06/2026 | 22375.72 | 23319.39 | 21792.00 | 22949.70 | 4550 |