TR4DER - VALE -ON [VALE3.SA] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	274,800	79.25	80.30	78.50	78.50	00:00:00
2004-08-10	307,200	79.59	80.90	79.39	80.10	00:00:00
2004-08-11	323,600	80.00	81.00	79.21	79.85	00:00:00
2004-08-12	466,800	80.50	82.22	80.50	81.50	00:00:00
2004-08-13	270,000	82.28	82.28	80.00	81.89	00:00:00
2004-08-16	195,600	80.50	83.00	80.50	82.39	00:00:00
2004-08-17	276,000	83.25	85.12	82.64	84.00	00:00:00
2004-08-18	410,000	83.50	86.35	83.50	85.56	00:00:00
2004-08-19	567,600	28.00	29.50	28.00	29.05	00:00:00
2004-08-20	1,326,400	29.05	29.48	27.82	28.65	00:00:00
2004-08-23	775,200	29.50	29.50	27.70	27.70	00:00:00
2004-08-24	581,200	28.00	28.17	27.20	27.25	00:00:00
2004-08-25	629,200	28.15	28.15	26.85	27.82	00:00:00
2004-08-26	333,200	27.88	28.02	27.00	27.63	00:00:00
2004-08-27	632,000	27.52	28.04	27.52	28.04	00:00:00
2004-08-30	634,800	28.05	28.17	27.61	27.91	00:00:00
2004-08-31	745,200	28.40	28.40	27.95	28.00	00:00:00
2004-09-01	582,000	27.95	28.32	27.75	27.75	00:00:00
2004-09-02	618,800	27.77	28.45	27.53	28.18	00:00:00
2004-09-03	248,000	28.10	28.28	28.00	28.00	00:00:00
2004-09-06	150,400	28.25	28.98	28.25	28.60	00:00:00
2004-09-07	0	28.60	28.60	28.60	28.60	00:00:00
2004-09-08	800,400	28.60	28.99	28.27	28.27	00:00:00
2004-09-09	2,056,400	28.40	29.15	28.40	28.80	00:00:00
2004-09-10	1,007,600	28.66	28.90	28.40	28.45	00:00:00
2004-09-13	655,200	28.50	29.00	28.50	28.66	00:00:00
2004-09-14	1,166,000	28.63	29.54	28.52	29.36	00:00:00
2004-09-15	922,000	29.50	29.95	29.01	29.01	00:00:00
2004-09-16	980,000	29.50	29.80	29.15	29.30	00:00:00
2004-09-17	1,459,600	29.40	30.25	29.40	29.65	00:00:00
2004-09-20	579,200	30.00	30.30	29.50	29.50	00:00:00
2004-09-21	482,400	29.55	30.15	29.50	29.80	00:00:00
2004-09-22	464,400	29.83	29.83	29.30	29.50	00:00:00
2004-09-23	877,600	29.50	29.56	28.95	29.30	00:00:00
2004-09-24	603,200	29.33	29.85	29.00	29.75	00:00:00
2004-09-27	1,161,200	29.81	29.81	28.75	28.85	00:00:00
2004-09-28	1,220,800	28.75	31.65	28.74	31.05	00:00:00
2004-09-29	687,600	30.99	32.50	30.99	32.50	00:00:00
2004-09-30	547,600	32.55	32.55	31.98	32.10	00:00:00
2004-10-01	550,000	32.00	32.75	32.00	32.45	00:00:00
2004-10-04	840,800	32.75	33.03	32.45	32.97	00:00:00
2004-10-05	488,400	33.05	33.75	32.76	33.75	00:00:00
2004-10-06	562,400	33.75	33.75	32.75	33.15	00:00:00
2004-10-07	395,200	33.00	33.25	32.49	32.75	00:00:00
2004-10-08	201,200	32.75	32.83	31.50	31.88	00:00:00
2004-10-11	202,800	32.05	32.11	31.43	31.85	00:00:00
2004-10-12	0	31.85	31.85	31.85	31.85	00:00:00
2004-10-13	2,223,600	31.39	31.39	28.91	29.60	00:00:00
2004-10-14	939,600	29.16	29.45	28.50	29.25	00:00:00
2004-10-15	756,800	29.50	31.07	29.50	30.90	00:00:00
2004-10-18	385,600	31.07	31.35	30.30	30.60	00:00:00
2004-10-19	329,600	30.80	30.84	29.33	29.85	00:00:00
2004-10-20	1,034,400	29.50	30.00	29.10	29.75	00:00:00
2004-10-21	604,000	29.73	30.99	29.60	30.84	00:00:00
2004-10-22	603,200	30.99	31.35	30.25	30.80	00:00:00
2004-10-25	762,000	30.50	30.80	30.15	30.70	00:00:00
2004-10-26	2,424,000	30.70	31.48	30.69	31.48	00:00:00
2004-10-27	969,600	31.38	31.59	30.80	31.00	00:00:00
2004-10-28	1,190,400	30.80	30.80	29.55	29.80	00:00:00
2004-10-29	764,400	29.90	30.50	29.75	30.50	00:00:00
2004-11-01	300,000	30.25	30.50	30.18	30.50	00:00:00
2004-11-02	0	30.50	30.50	30.50	30.50	00:00:00
2004-11-03	1,038,800	30.50	30.96	30.15	30.69	00:00:00
2004-11-04	1,536,800	30.55	31.08	30.50	30.84	00:00:00
2004-11-05	1,886,800	30.98	31.78	30.90	31.75	00:00:00
2004-11-08	1,637,200	31.69	31.90	31.21	31.60	00:00:00
2004-11-09	1,982,800	31.60	32.75	31.52	32.60	00:00:00
2004-11-10	2,132,400	32.60	33.29	32.60	32.78	00:00:00
2004-11-11	556,800	32.65	32.65	32.10	32.58	00:00:00
2004-11-12	1,224,000	32.58	33.61	32.40	33.61	00:00:00
2004-11-15	0	33.61	33.61	33.61	33.61	00:00:00
2004-11-16	702,400	33.60	33.61	32.26	32.26	00:00:00
2004-11-17	1,047,200	32.26	33.38	32.26	33.24	00:00:00
2004-11-18	1,443,200	33.20	33.20	32.00	32.65	00:00:00
2004-11-19	1,446,800	33.00	33.35	32.40	33.35	00:00:00
2004-11-22	536,400	33.20	33.35	32.40	32.65	00:00:00
2004-11-23	436,400	32.70	33.10	32.40	32.51	00:00:00
2004-11-24	1,203,600	32.50	33.05	32.25	33.05	00:00:00
2004-11-25	328,800	33.05	33.15	32.65	33.15	00:00:00
2004-11-26	2,166,000	32.75	34.10	32.75	33.55	00:00:00
2004-11-29	1,322,400	33.55	34.10	33.22	33.65	00:00:00
2004-11-30	1,429,200	33.58	33.95	33.30	33.30	00:00:00
2004-12-01	800,000	33.36	34.08	33.00	33.35	00:00:00
2004-12-02	678,000	33.45	33.88	32.62	33.00	00:00:00
2004-12-03	1,910,400	33.00	33.50	32.85	33.05	00:00:00
2004-12-06	1,645,200	33.08	33.65	32.35	32.60	00:00:00
2004-12-07	723,200	32.60	32.65	32.25	32.60	00:00:00
2004-12-08	693,200	32.53	33.00	32.25	32.80	00:00:00
2004-12-09	849,600	32.80	33.25	32.51	33.15	00:00:00
2004-12-10	2,121,600	33.50	34.50	33.10	34.12	00:00:00
2004-12-13	546,400	34.12	35.00	34.12	34.65	00:00:00
2004-12-14	1,148,000	34.85	35.00	34.27	34.65	00:00:00
2004-12-15	2,344,400	34.35	34.85	34.20	34.40	00:00:00
2004-12-16	1,550,000	34.26	36.25	34.26	35.97	00:00:00
2004-12-17	862,000	35.75	36.15	35.00	35.47	00:00:00
2004-12-20	1,576,400	35.50	35.88	35.35	35.70	00:00:00
2004-12-21	847,200	35.69	37.65	35.67	37.31	00:00:00
2004-12-22	1,264,400	37.31	38.09	36.95	37.40	00:00:00
2004-12-23	1,005,600	37.40	38.00	37.35	37.50	00:00:00
2004-12-24	0	37.50	37.50	37.50	37.50	00:00:00
2004-12-27	747,200	37.75	37.90	37.40	37.49	00:00:00
2004-12-28	515,200	37.59	38.50	37.40	38.50	00:00:00
2004-12-29	436,800	38.50	39.00	37.90	38.05	00:00:00
2004-12-30	542,800	39.00	39.00	37.55	37.75	00:00:00
2004-12-31	0	37.75	37.75	37.75	37.75	00:00:00
2005-01-03	1,014,400	38.25	38.75	37.15	37.42	00:00:00
2005-01-04	1,107,600	37.43	37.50	35.76	35.90	00:00:00
2005-01-05	1,734,800	36.03	36.22	35.20	35.65	00:00:00
2005-01-06	828,400	35.67	35.85	34.50	35.50	00:00:00
2005-01-07	1,312,000	35.94	37.00	35.75	36.45	00:00:00
2005-01-10	869,600	36.25	36.85	35.85	36.15	00:00:00
2005-01-11	580,400	36.50	36.50	35.40	35.95	00:00:00
2005-01-12	1,437,200	36.50	36.70	34.90	35.74	00:00:00
2005-01-13	2,151,600	36.45	37.71	36.15	37.49	00:00:00
2005-01-14	1,832,000	37.29	39.65	37.05	39.25	00:00:00
2005-01-17	284,400	39.30	39.50	38.75	38.75	00:00:00
2005-01-18	2,073,200	38.74	39.49	38.15	39.10	00:00:00
2005-01-19	970,400	39.25	39.44	38.53	38.85	00:00:00
2005-01-20	1,612,800	38.05	39.20	37.33	38.45	00:00:00
2005-01-21	1,938,400	38.50	41.00	38.50	40.05	00:00:00
2005-01-24	896,400	40.01	41.53	40.01	40.88	00:00:00
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 > >>