VALED
CEDEAR USDVALE S.A. · VALE · NYSE
ISIN: ARDEUT113925 · Subyacente: · Valor representado:
Último cierre
8.10
+0.06
+0.75%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.95
Mínimo 7.88
Máximo 8.16
Volumen 3175
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.95 | 8.16 | 7.88 | 8.10 | 3175 |
| 08/09/2026 | 8.14 | 8.26 | 8.00 | 8.04 | 7125 |
| 07/09/2026 | 7.97 | 8.09 | 7.72 | 8.00 | 3976 |
| 04/09/2026 | 7.89 | 8.06 | 7.88 | 7.95 | 2685 |
| 03/09/2026 | 8.21 | 8.24 | 7.90 | 7.96 | 34062 |
| 02/09/2026 | 8.00 | 8.25 | 8.00 | 8.18 | 7282 |
| 01/09/2026 | 7.83 | 7.94 | 7.77 | 7.86 | 2113 |
| 31/08/2026 | 7.98 | 8.00 | 7.82 | 7.88 | 1781 |
| 28/08/2026 | 7.91 | 7.97 | 7.75 | 7.81 | 3130 |
| 27/08/2026 | 7.84 | 7.97 | 7.80 | 7.97 | 2358 |
| 26/08/2026 | 7.93 | 7.99 | 7.84 | 7.89 | 7964 |
| 25/08/2026 | 7.78 | 7.93 | 7.77 | 7.93 | 10037 |
| 24/08/2026 | 7.59 | 7.90 | 7.59 | 7.81 | 6299 |
| 21/08/2026 | 7.45 | 7.62 | 7.45 | 7.56 | 5802 |
| 20/08/2026 | 7.20 | 7.41 | 7.11 | 7.40 | 4500 |
| 19/08/2026 | 7.31 | 7.38 | 7.17 | 7.25 | 5677 |
| 18/08/2026 | 7.10 | 7.24 | 7.08 | 7.09 | 5324 |
| 14/08/2026 | 7.17 | 7.17 | 7.06 | 7.09 | 7985 |
| 13/08/2026 | 7.30 | 7.30 | 7.13 | 7.19 | 11259 |
| 12/08/2026 | 7.26 | 7.35 | 7.26 | 7.31 | 4198 |
| 11/08/2026 | 7.54 | 7.54 | 7.21 | 7.25 | 4615 |
| 10/08/2026 | 7.47 | 7.55 | 7.34 | 7.51 | 25326 |
| 07/08/2026 | 7.44 | 7.49 | 7.38 | 7.44 | 1362 |
| 06/08/2026 | 7.56 | 7.56 | 7.31 | 7.39 | 1936 |
| 05/08/2026 | 7.41 | 7.54 | 7.41 | 7.54 | 1945 |
| 04/08/2026 | 7.59 | 7.59 | 7.46 | 7.49 | 1700 |
| 03/08/2026 | 7.56 | 7.56 | 7.34 | 7.38 | 90193 |
| 31/07/2026 | 7.73 | 7.73 | 7.44 | 7.59 | 1546 |
| 30/07/2026 | 7.44 | 7.59 | 7.38 | 7.54 | 2604 |
| 29/07/2026 | 7.49 | 7.55 | 7.35 | 7.48 | 3150 |
| 28/07/2026 | 7.45 | 7.51 | 7.43 | 7.46 | 1281 |
| 27/07/2026 | 7.57 | 7.62 | 7.39 | 7.49 | 2287 |
| 24/07/2026 | 7.50 | 7.59 | 7.47 | 7.51 | 1836 |
| 23/07/2026 | 7.63 | 7.68 | 7.51 | 7.55 | 3837 |
| 22/07/2026 | 7.39 | 7.59 | 7.39 | 7.59 | 2282 |
| 21/07/2026 | 7.20 | 7.24 | 7.11 | 7.21 | 2366 |
| 20/07/2026 | 7.17 | 7.20 | 7.11 | 7.12 | 2753 |
| 17/07/2026 | 7.08 | 7.21 | 7.08 | 7.10 | 1990 |
| 16/07/2026 | 7.25 | 7.25 | 7.14 | 7.19 | 3851 |
| 15/07/2026 | 7.35 | 7.39 | 7.30 | 7.39 | 2933 |
| 14/07/2026 | 7.15 | 7.37 | 7.15 | 7.33 | 5168 |
| 13/07/2026 | 7.22 | 7.23 | 6.86 | 7.12 | 13084 |
| 10/07/2026 | 6.96 | 7.29 | 6.96 | 7.26 | 1321 |
| 08/07/2026 | 7.24 | 7.24 | 6.87 | 7.08 | 9823 |
| 07/07/2026 | 7.56 | 7.57 | 7.34 | 7.35 | 3170 |
| 06/07/2026 | 7.51 | 7.62 | 7.48 | 7.57 | 1470 |
| 03/07/2026 | 7.41 | 7.55 | 7.18 | 7.48 | 2447 |
| 02/07/2026 | 7.60 | 7.61 | 7.45 | 7.46 | 1668 |
| 01/07/2026 | 7.42 | 7.59 | 7.41 | 7.49 | 1299 |
| 30/06/2026 | 7.42 | 7.57 | 7.42 | 7.52 | 4279 |