|
VALE -ON - [Ticker: VALE3.SA] | | Last Trade | 52.80 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --0.08 (+1.00%) | Open | 53.30 | High | 53.48 | Low | 52.43 | Volume | 8,774,400 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 32.86 x 0 - 32.88 x 0 | Former Close | 52.88 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | VALE3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 0 | 84.35 | 84.35 | 84.35 | 84.35 | 00:00:00 | 2004-02-24 | 0 | 84.35 | 84.35 | 84.35 | 84.35 | 00:00:00 | 2004-02-25 | 314,800 | 83.90 | 84.18 | 83.11 | 84.00 | 00:00:00 | 2004-02-26 | 147,200 | 83.50 | 84.25 | 82.25 | 83.60 | 00:00:00 | 2004-02-27 | 283,600 | 83.60 | 85.00 | 83.60 | 84.25 | 00:00:00 | 2004-03-01 | 409,200 | 84.75 | 87.61 | 84.75 | 87.45 | 00:00:00 | 2004-03-02 | 321,600 | 86.19 | 87.62 | 86.19 | 86.50 | 00:00:00 | 2004-03-03 | 114,800 | 87.25 | 87.95 | 84.50 | 84.65 | 00:00:00 | 2004-03-04 | 656,000 | 85.00 | 85.70 | 84.84 | 85.00 | 00:00:00 | 2004-03-05 | 451,600 | 85.50 | 85.50 | 83.25 | 83.25 | 00:00:00 | 2004-03-08 | 382,400 | 84.00 | 84.97 | 81.50 | 81.50 | 00:00:00 | 2004-03-09 | 376,400 | 81.90 | 82.00 | 80.00 | 80.00 | 00:00:00 | 2004-03-10 | 336,800 | 80.00 | 80.70 | 75.00 | 75.00 | 00:00:00 | 2004-03-11 | 351,600 | 76.00 | 76.25 | 73.68 | 73.75 | 00:00:00 | 2004-03-12 | 420,000 | 74.06 | 78.68 | 74.06 | 76.11 | 00:00:00 | 2004-03-15 | 176,800 | 76.13 | 77.25 | 74.64 | 74.80 | 00:00:00 | 2004-03-16 | 283,600 | 74.80 | 75.80 | 74.50 | 74.52 | 00:00:00 | 2004-03-17 | 299,600 | 75.00 | 78.75 | 74.76 | 78.25 | 00:00:00 | 2004-03-18 | 623,200 | 78.75 | 79.00 | 77.65 | 78.10 | 00:00:00 | 2004-03-19 | 235,200 | 78.25 | 79.50 | 78.00 | 78.00 | 00:00:00 | 2004-03-22 | 577,600 | 78.00 | 78.00 | 75.75 | 75.75 | 00:00:00 | 2004-03-23 | 263,200 | 76.25 | 77.25 | 75.27 | 75.50 | 00:00:00 | 2004-03-24 | 193,600 | 75.50 | 76.00 | 74.05 | 74.20 | 00:00:00 | 2004-03-25 | 308,400 | 73.00 | 73.91 | 72.50 | 72.55 | 00:00:00 | 2004-03-26 | 229,600 | 73.00 | 77.49 | 72.75 | 76.55 | 00:00:00 | 2004-03-29 | 130,800 | 76.50 | 78.57 | 76.50 | 78.05 | 00:00:00 | 2004-03-30 | 140,400 | 78.01 | 80.45 | 78.01 | 79.25 | 00:00:00 | 2004-03-31 | 302,800 | 79.25 | 79.90 | 78.00 | 79.75 | 00:00:00 | 2004-04-01 | 511,200 | 80.00 | 80.32 | 79.00 | 79.98 | 00:00:00 | 2004-04-02 | 447,600 | 80.10 | 82.46 | 80.10 | 82.46 | 00:00:00 | 2004-04-05 | 335,600 | 81.89 | 82.38 | 81.25 | 81.25 | 00:00:00 | 2004-04-06 | 361,600 | 81.53 | 82.15 | 81.25 | 81.85 | 00:00:00 | 2004-04-07 | 362,400 | 81.32 | 81.32 | 79.50 | 79.50 | 00:00:00 | 2004-04-08 | 208,400 | 79.40 | 80.75 | 78.50 | 79.50 | 00:00:00 | 2004-04-09 | 0 | 79.50 | 79.50 | 79.50 | 79.50 | 00:00:00 | 2004-04-12 | 127,600 | 80.54 | 80.97 | 79.06 | 79.06 | 00:00:00 | 2004-04-13 | 526,800 | 79.60 | 79.60 | 76.00 | 77.00 | 00:00:00 | 2004-04-14 | 276,400 | 75.56 | 76.64 | 75.00 | 75.50 | 00:00:00 | 2004-04-15 | 363,600 | 74.47 | 76.11 | 73.05 | 75.50 | 00:00:00 | 2004-04-16 | 356,800 | 75.36 | 77.75 | 75.36 | 76.00 | 00:00:00 | 2004-04-19 | 336,400 | 76.69 | 77.50 | 76.06 | 76.25 | 00:00:00 | 2004-04-20 | 195,200 | 76.25 | 76.36 | 73.80 | 73.80 | 00:00:00 | 2004-04-21 | 0 | 73.80 | 73.80 | 73.80 | 73.80 | 00:00:00 | 2004-04-22 | 476,800 | 72.95 | 73.00 | 70.50 | 71.10 | 00:00:00 | 2004-04-23 | 0 | 71.10 | 71.10 | 71.10 | 71.10 | 00:00:00 | 2004-04-26 | 249,200 | 72.99 | 73.00 | 70.00 | 70.50 | 00:00:00 | 2004-04-27 | 259,600 | 70.75 | 71.90 | 70.03 | 71.00 | 00:00:00 | 2004-04-28 | 658,000 | 71.06 | 71.06 | 66.50 | 66.50 | 00:00:00 | 2004-04-29 | 429,600 | 66.75 | 69.35 | 66.05 | 66.51 | 00:00:00 | 2004-04-30 | 225,600 | 67.50 | 68.25 | 65.15 | 65.15 | 00:00:00 | 2004-05-03 | 259,200 | 65.50 | 65.75 | 64.55 | 65.50 | 00:00:00 | 2004-05-04 | 352,400 | 65.50 | 69.00 | 65.50 | 67.90 | 00:00:00 | 2004-05-05 | 192,000 | 68.50 | 69.03 | 68.35 | 68.50 | 00:00:00 | 2004-05-06 | 330,400 | 68.49 | 68.49 | 66.26 | 66.26 | 00:00:00 | 2004-05-07 | 377,200 | 65.00 | 67.25 | 65.00 | 65.00 | 00:00:00 | 2004-05-10 | 566,000 | 63.80 | 66.45 | 63.60 | 65.00 | 00:00:00 | 2004-05-11 | 424,800 | 66.45 | 68.50 | 66.40 | 67.65 | 00:00:00 | 2004-05-12 | 339,200 | 67.50 | 68.49 | 67.02 | 67.25 | 00:00:00 | 2004-05-13 | 356,400 | 67.28 | 72.00 | 67.28 | 71.50 | 00:00:00 | 2004-05-14 | 480,000 | 72.00 | 73.70 | 69.42 | 69.70 | 00:00:00 | 2004-05-17 | 271,600 | 68.50 | 69.29 | 66.86 | 68.50 | 00:00:00 | 2004-05-18 | 350,400 | 69.00 | 74.01 | 69.00 | 73.05 | 00:00:00 | 2004-05-19 | 630,800 | 74.00 | 76.82 | 74.00 | 75.00 | 00:00:00 | 2004-05-20 | 262,800 | 75.00 | 76.08 | 74.00 | 75.00 | 00:00:00 | 2004-05-21 | 260,000 | 75.00 | 76.06 | 75.00 | 75.55 | 00:00:00 | 2004-05-24 | 209,200 | 76.50 | 77.50 | 75.50 | 76.75 | 00:00:00 | 2004-05-25 | 332,000 | 77.47 | 77.50 | 76.00 | 76.25 | 00:00:00 | 2004-05-26 | 393,200 | 76.25 | 79.49 | 76.25 | 79.00 | 00:00:00 | 2004-05-27 | 785,600 | 79.85 | 82.15 | 79.08 | 80.50 | 00:00:00 | 2004-05-28 | 514,800 | 80.38 | 80.38 | 77.90 | 78.50 | 00:00:00 | 2004-05-31 | 71,600 | 78.50 | 79.00 | 77.10 | 78.56 | 00:00:00 | 2004-06-01 | 328,400 | 78.75 | 79.50 | 78.29 | 78.50 | 00:00:00 | 2004-06-02 | 316,000 | 79.25 | 79.85 | 76.95 | 76.95 | 00:00:00 | 2004-06-03 | 261,200 | 77.15 | 77.15 | 74.75 | 74.75 | 00:00:00 | 2004-06-04 | 171,200 | 76.00 | 77.50 | 75.88 | 76.75 | 00:00:00 | 2004-06-07 | 286,000 | 78.25 | 80.95 | 77.44 | 80.25 | 00:00:00 | 2004-06-08 | 182,000 | 79.50 | 79.80 | 79.12 | 79.40 | 00:00:00 | 2004-06-09 | 110,000 | 79.00 | 79.01 | 75.75 | 75.75 | 00:00:00 | 2004-06-10 | 0 | 75.75 | 75.75 | 75.75 | 75.75 | 00:00:00 | 2004-06-11 | 34,800 | 76.00 | 77.25 | 76.00 | 76.05 | 00:00:00 | 2004-06-14 | 149,200 | 74.55 | 76.25 | 74.00 | 74.00 | 00:00:00 | 2004-06-15 | 659,600 | 74.74 | 75.24 | 70.50 | 71.21 | 00:00:00 | 2004-06-16 | 745,200 | 67.50 | 71.95 | 67.50 | 69.03 | 00:00:00 | 2004-06-17 | 357,600 | 70.00 | 71.50 | 70.00 | 70.81 | 00:00:00 | 2004-06-18 | 225,600 | 70.25 | 72.20 | 70.10 | 71.30 | 00:00:00 | 2004-06-21 | 197,600 | 72.00 | 72.50 | 70.35 | 70.35 | 00:00:00 | 2004-06-22 | 171,600 | 70.02 | 71.00 | 70.00 | 70.50 | 00:00:00 | 2004-06-23 | 506,000 | 70.75 | 72.75 | 70.25 | 72.75 | 00:00:00 | 2004-06-24 | 435,200 | 72.75 | 74.90 | 72.73 | 74.50 | 00:00:00 | 2004-06-25 | 377,200 | 74.50 | 76.25 | 73.75 | 76.10 | 00:00:00 | 2004-06-28 | 649,200 | 74.60 | 75.77 | 71.90 | 72.25 | 00:00:00 | 2004-06-29 | 428,800 | 72.50 | 73.72 | 72.00 | 72.25 | 00:00:00 | 2004-06-30 | 402,400 | 72.00 | 73.75 | 70.77 | 72.75 | 00:00:00 | 2004-07-01 | 489,600 | 73.07 | 73.10 | 71.08 | 71.44 | 00:00:00 | 2004-07-02 | 187,200 | 71.10 | 73.10 | 71.10 | 71.32 | 00:00:00 | 2004-07-05 | 171,200 | 71.15 | 71.65 | 71.01 | 71.28 | 00:00:00 | 2004-07-06 | 243,600 | 71.29 | 72.45 | 70.50 | 70.50 | 00:00:00 | 2004-07-07 | 870,000 | 70.15 | 74.80 | 70.15 | 74.00 | 00:00:00 | 2004-07-08 | 215,200 | 74.00 | 74.00 | 72.75 | 72.75 | 00:00:00 | 2004-07-09 | 0 | 72.75 | 72.75 | 72.75 | 72.75 | 00:00:00 | 2004-07-12 | 784,800 | 72.77 | 73.10 | 71.90 | 73.00 | 00:00:00 | 2004-07-13 | 808,400 | 73.06 | 74.70 | 72.80 | 74.06 | 00:00:00 | 2004-07-14 | 904,800 | 73.40 | 75.40 | 73.25 | 75.00 | 00:00:00 | 2004-07-15 | 1,267,600 | 75.00 | 80.34 | 75.00 | 78.57 | 00:00:00 | 2004-07-16 | 800,000 | 79.50 | 81.32 | 78.57 | 79.50 | 00:00:00 | 2004-07-19 | 363,600 | 79.85 | 80.50 | 78.99 | 79.00 | 00:00:00 | 2004-07-20 | 300,000 | 79.95 | 80.75 | 79.00 | 80.50 | 00:00:00 | 2004-07-21 | 607,200 | 81.00 | 83.75 | 78.90 | 79.00 | 00:00:00 | 2004-07-22 | 672,400 | 79.07 | 79.30 | 76.50 | 77.25 | 00:00:00 | 2004-07-23 | 277,200 | 77.40 | 78.10 | 76.15 | 76.15 | 00:00:00 | 2004-07-26 | 170,000 | 77.32 | 77.35 | 75.50 | 75.50 | 00:00:00 | 2004-07-27 | 461,600 | 76.00 | 77.88 | 76.00 | 77.50 | 00:00:00 | 2004-07-28 | 233,200 | 77.62 | 80.80 | 77.62 | 80.00 | 00:00:00 | 2004-07-29 | 114,000 | 80.72 | 81.15 | 80.00 | 81.15 | 00:00:00 | 2004-07-30 | 315,600 | 80.80 | 82.00 | 80.80 | 81.95 | 00:00:00 | 2004-08-02 | 158,000 | 81.28 | 82.37 | 80.21 | 82.06 | 00:00:00 | 2004-08-03 | 236,400 | 81.80 | 82.50 | 81.10 | 81.35 | 00:00:00 | 2004-08-04 | 238,000 | 80.35 | 82.00 | 80.07 | 80.07 | 00:00:00 | 2004-08-05 | 199,200 | 79.55 | 81.72 | 78.05 | 78.05 | 00:00:00 | 2004-08-06 | 319,600 | 78.50 | 79.95 | 77.64 | 78.91 | 00:00:00 | 2004-08-09 | 274,800 | 79.25 | 80.30 | 78.50 | 78.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|