VALEC
CEDEAR EXTVALE S.A. · VALE · NYSE
ISIN: ARDEUT113925 · Subyacente: · Valor representado:
Último cierre
7.69
-0.30
-3.75%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.89
Mínimo 7.68
Máximo 7.89
Volumen 43
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.89 | 7.89 | 7.68 | 7.69 | 43 |
| 08/09/2026 | 0.00 | 0.00 | 0.00 | 7.99 | 0 |
| 07/09/2026 | 7.54 | 7.99 | 7.54 | 7.99 | 24 |
| 04/09/2026 | 7.78 | 7.78 | 7.78 | 7.78 | 1 |
| 03/09/2026 | 7.76 | 7.76 | 7.65 | 7.65 | 23 |
| 02/09/2026 | 7.92 | 7.92 | 7.92 | 7.92 | 2985 |
| 01/09/2026 | 7.61 | 7.65 | 7.61 | 7.63 | 2 |
| 31/08/2026 | 7.60 | 7.60 | 7.50 | 7.50 | 23 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 7.68 | 0 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 7.68 | 0 |
| 26/08/2026 | 7.68 | 7.68 | 7.68 | 7.68 | 15 |
| 25/08/2026 | 7.56 | 7.61 | 7.56 | 7.61 | 4 |
| 24/08/2026 | 7.59 | 7.59 | 7.59 | 7.59 | 8 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 7.13 | 0 |
| 20/08/2026 | 7.10 | 7.13 | 7.10 | 7.13 | 61 |
| 19/08/2026 | 7.05 | 7.11 | 7.03 | 7.05 | 33 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 6.79 | 0 |
| 14/08/2026 | 6.80 | 6.80 | 6.77 | 6.79 | 47 |
| 13/08/2026 | 6.93 | 6.93 | 6.93 | 6.93 | 4 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 7.23 | 0 |
| 11/08/2026 | 7.21 | 7.25 | 7.19 | 7.23 | 6 |
| 10/08/2026 | 7.34 | 7.34 | 7.34 | 7.34 | 1 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 7.20 | 0 |
| 06/08/2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6 |
| 05/08/2026 | 7.29 | 7.29 | 7.21 | 7.24 | 63 |
| 04/08/2026 | 7.23 | 7.33 | 7.22 | 7.25 | 19 |
| 03/08/2026 | 7.10 | 7.10 | 7.10 | 7.10 | 202 |
| 31/07/2026 | 7.30 | 7.36 | 7.26 | 7.36 | 468 |
| 30/07/2026 | 7.26 | 7.26 | 7.26 | 7.26 | 5 |
| 29/07/2026 | 7.16 | 7.20 | 7.16 | 7.20 | 248 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 7.23 | 0 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 7.23 | 0 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 7.23 | 0 |
| 23/07/2026 | 7.24 | 7.31 | 7.23 | 7.23 | 146 |
| 22/07/2026 | 7.16 | 7.18 | 7.16 | 7.16 | 12 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 7.08 | 0 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 7.08 | 0 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 7.08 | 0 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 7.08 | 0 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 7.08 | 0 |
| 14/07/2026 | 7.12 | 7.12 | 7.08 | 7.08 | 3 |
| 13/07/2026 | 6.92 | 6.92 | 6.89 | 6.92 | 96 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 6.91 | 0 |
| 08/07/2026 | 6.99 | 6.99 | 6.91 | 6.91 | 28 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 7.27 | 0 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 7.27 | 0 |
| 03/07/2026 | 7.02 | 7.27 | 7.02 | 7.27 | 24 |
| 02/07/2026 | 7.32 | 7.32 | 7.27 | 7.27 | 4 |
| 01/07/2026 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 7.29 | 0 |