Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.08 (+1.00%) VALE -ON - [Ticker: VALE3.SA]Chart VALE        -ON    News VALE        -ON    Download Historical Prices for Metastock VALE        -ON   and Others  Technical Analysis VALE        -ON    
Last Trade52.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.08 (+1.00%)Open53.30
High53.48Low52.43
Volume8,774,400Average Volume (3m)0
YieldBid / Ask32.86 x 0 - 32.88 x 0
Former Close52.8852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-02-23084.3584.3584.3584.3500:00:00
2004-02-24084.3584.3584.3584.3500:00:00
2004-02-25314,80083.9084.1883.1184.0000:00:00
2004-02-26147,20083.5084.2582.2583.6000:00:00
2004-02-27283,60083.6085.0083.6084.2500:00:00
2004-03-01409,20084.7587.6184.7587.4500:00:00
2004-03-02321,60086.1987.6286.1986.5000:00:00
2004-03-03114,80087.2587.9584.5084.6500:00:00
2004-03-04656,00085.0085.7084.8485.0000:00:00
2004-03-05451,60085.5085.5083.2583.2500:00:00
2004-03-08382,40084.0084.9781.5081.5000:00:00
2004-03-09376,40081.9082.0080.0080.0000:00:00
2004-03-10336,80080.0080.7075.0075.0000:00:00
2004-03-11351,60076.0076.2573.6873.7500:00:00
2004-03-12420,00074.0678.6874.0676.1100:00:00
2004-03-15176,80076.1377.2574.6474.8000:00:00
2004-03-16283,60074.8075.8074.5074.5200:00:00
2004-03-17299,60075.0078.7574.7678.2500:00:00
2004-03-18623,20078.7579.0077.6578.1000:00:00
2004-03-19235,20078.2579.5078.0078.0000:00:00
2004-03-22577,60078.0078.0075.7575.7500:00:00
2004-03-23263,20076.2577.2575.2775.5000:00:00
2004-03-24193,60075.5076.0074.0574.2000:00:00
2004-03-25308,40073.0073.9172.5072.5500:00:00
2004-03-26229,60073.0077.4972.7576.5500:00:00
2004-03-29130,80076.5078.5776.5078.0500:00:00
2004-03-30140,40078.0180.4578.0179.2500:00:00
2004-03-31302,80079.2579.9078.0079.7500:00:00
2004-04-01511,20080.0080.3279.0079.9800:00:00
2004-04-02447,60080.1082.4680.1082.4600:00:00
2004-04-05335,60081.8982.3881.2581.2500:00:00
2004-04-06361,60081.5382.1581.2581.8500:00:00
2004-04-07362,40081.3281.3279.5079.5000:00:00
2004-04-08208,40079.4080.7578.5079.5000:00:00
2004-04-09079.5079.5079.5079.5000:00:00
2004-04-12127,60080.5480.9779.0679.0600:00:00
2004-04-13526,80079.6079.6076.0077.0000:00:00
2004-04-14276,40075.5676.6475.0075.5000:00:00
2004-04-15363,60074.4776.1173.0575.5000:00:00
2004-04-16356,80075.3677.7575.3676.0000:00:00
2004-04-19336,40076.6977.5076.0676.2500:00:00
2004-04-20195,20076.2576.3673.8073.8000:00:00
2004-04-21073.8073.8073.8073.8000:00:00
2004-04-22476,80072.9573.0070.5071.1000:00:00
2004-04-23071.1071.1071.1071.1000:00:00
2004-04-26249,20072.9973.0070.0070.5000:00:00
2004-04-27259,60070.7571.9070.0371.0000:00:00
2004-04-28658,00071.0671.0666.5066.5000:00:00
2004-04-29429,60066.7569.3566.0566.5100:00:00
2004-04-30225,60067.5068.2565.1565.1500:00:00
2004-05-03259,20065.5065.7564.5565.5000:00:00
2004-05-04352,40065.5069.0065.5067.9000:00:00
2004-05-05192,00068.5069.0368.3568.5000:00:00
2004-05-06330,40068.4968.4966.2666.2600:00:00
2004-05-07377,20065.0067.2565.0065.0000:00:00
2004-05-10566,00063.8066.4563.6065.0000:00:00
2004-05-11424,80066.4568.5066.4067.6500:00:00
2004-05-12339,20067.5068.4967.0267.2500:00:00
2004-05-13356,40067.2872.0067.2871.5000:00:00
2004-05-14480,00072.0073.7069.4269.7000:00:00
2004-05-17271,60068.5069.2966.8668.5000:00:00
2004-05-18350,40069.0074.0169.0073.0500:00:00
2004-05-19630,80074.0076.8274.0075.0000:00:00
2004-05-20262,80075.0076.0874.0075.0000:00:00
2004-05-21260,00075.0076.0675.0075.5500:00:00
2004-05-24209,20076.5077.5075.5076.7500:00:00
2004-05-25332,00077.4777.5076.0076.2500:00:00
2004-05-26393,20076.2579.4976.2579.0000:00:00
2004-05-27785,60079.8582.1579.0880.5000:00:00
2004-05-28514,80080.3880.3877.9078.5000:00:00
2004-05-3171,60078.5079.0077.1078.5600:00:00
2004-06-01328,40078.7579.5078.2978.5000:00:00
2004-06-02316,00079.2579.8576.9576.9500:00:00
2004-06-03261,20077.1577.1574.7574.7500:00:00
2004-06-04171,20076.0077.5075.8876.7500:00:00
2004-06-07286,00078.2580.9577.4480.2500:00:00
2004-06-08182,00079.5079.8079.1279.4000:00:00
2004-06-09110,00079.0079.0175.7575.7500:00:00
2004-06-10075.7575.7575.7575.7500:00:00
2004-06-1134,80076.0077.2576.0076.0500:00:00
2004-06-14149,20074.5576.2574.0074.0000:00:00
2004-06-15659,60074.7475.2470.5071.2100:00:00
2004-06-16745,20067.5071.9567.5069.0300:00:00
2004-06-17357,60070.0071.5070.0070.8100:00:00
2004-06-18225,60070.2572.2070.1071.3000:00:00
2004-06-21197,60072.0072.5070.3570.3500:00:00
2004-06-22171,60070.0271.0070.0070.5000:00:00
2004-06-23506,00070.7572.7570.2572.7500:00:00
2004-06-24435,20072.7574.9072.7374.5000:00:00
2004-06-25377,20074.5076.2573.7576.1000:00:00
2004-06-28649,20074.6075.7771.9072.2500:00:00
2004-06-29428,80072.5073.7272.0072.2500:00:00
2004-06-30402,40072.0073.7570.7772.7500:00:00
2004-07-01489,60073.0773.1071.0871.4400:00:00
2004-07-02187,20071.1073.1071.1071.3200:00:00
2004-07-05171,20071.1571.6571.0171.2800:00:00
2004-07-06243,60071.2972.4570.5070.5000:00:00
2004-07-07870,00070.1574.8070.1574.0000:00:00
2004-07-08215,20074.0074.0072.7572.7500:00:00
2004-07-09072.7572.7572.7572.7500:00:00
2004-07-12784,80072.7773.1071.9073.0000:00:00
2004-07-13808,40073.0674.7072.8074.0600:00:00
2004-07-14904,80073.4075.4073.2575.0000:00:00
2004-07-151,267,60075.0080.3475.0078.5700:00:00
2004-07-16800,00079.5081.3278.5779.5000:00:00
2004-07-19363,60079.8580.5078.9979.0000:00:00
2004-07-20300,00079.9580.7579.0080.5000:00:00
2004-07-21607,20081.0083.7578.9079.0000:00:00
2004-07-22672,40079.0779.3076.5077.2500:00:00
2004-07-23277,20077.4078.1076.1576.1500:00:00
2004-07-26170,00077.3277.3575.5075.5000:00:00
2004-07-27461,60076.0077.8876.0077.5000:00:00
2004-07-28233,20077.6280.8077.6280.0000:00:00
2004-07-29114,00080.7281.1580.0081.1500:00:00
2004-07-30315,60080.8082.0080.8081.9500:00:00
2004-08-02158,00081.2882.3780.2182.0600:00:00
2004-08-03236,40081.8082.5081.1081.3500:00:00
2004-08-04238,00080.3582.0080.0780.0700:00:00
2004-08-05199,20079.5581.7278.0578.0500:00:00
2004-08-06319,60078.5079.9577.6478.9100:00:00
2004-08-09274,80079.2580.3078.5078.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources