|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 896,400 | 40.01 | 41.53 | 40.01 | 40.88 | 00:00:00 | | 2005-01-25 | 0 | 40.88 | 40.88 | 40.88 | 40.88 | 00:00:00 | | 2005-01-26 | 976,800 | 40.60 | 40.99 | 40.01 | 40.75 | 00:00:00 | | 2005-01-27 | 1,022,000 | 40.25 | 40.50 | 39.53 | 40.50 | 00:00:00 | | 2005-01-28 | 659,200 | 40.21 | 40.35 | 39.40 | 39.65 | 00:00:00 | | 2005-01-31 | 412,000 | 40.00 | 40.00 | 39.30 | 39.60 | 00:00:00 | | 2005-02-01 | 1,490,800 | 40.00 | 40.22 | 39.51 | 39.80 | 00:00:00 | | 2005-02-02 | 667,200 | 40.00 | 40.34 | 39.40 | 39.40 | 00:00:00 | | 2005-02-03 | 345,600 | 39.40 | 39.45 | 38.65 | 38.90 | 00:00:00 | | 2005-02-04 | 545,600 | 38.90 | 39.45 | 38.00 | 38.85 | 00:00:00 | | 2005-02-07 | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 00:00:00 | | 2005-02-08 | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 00:00:00 | | 2005-02-09 | 772,400 | 38.96 | 38.96 | 38.25 | 38.25 | 00:00:00 | | 2005-02-10 | 967,600 | 38.30 | 38.78 | 37.65 | 38.06 | 00:00:00 | | 2005-02-11 | 1,009,600 | 38.22 | 38.58 | 37.65 | 37.90 | 00:00:00 | | 2005-02-14 | 1,135,200 | 37.90 | 38.73 | 37.75 | 38.51 | 00:00:00 | | 2005-02-15 | 1,054,400 | 38.40 | 39.45 | 38.40 | 39.25 | 00:00:00 | | 2005-02-16 | 2,157,600 | 39.50 | 39.60 | 38.85 | 39.00 | 00:00:00 | | 2005-02-17 | 1,700,000 | 39.75 | 40.35 | 39.01 | 39.90 | 00:00:00 | | 2005-02-18 | 570,000 | 40.00 | 41.15 | 39.75 | 40.65 | 00:00:00 | | 2005-02-21 | 429,600 | 40.95 | 41.75 | 40.61 | 41.75 | 00:00:00 | | 2005-02-22 | 5,523,600 | 44.25 | 45.19 | 43.15 | 43.30 | 00:00:00 | | 2005-02-23 | 4,425,600 | 43.92 | 45.10 | 43.60 | 45.06 | 00:00:00 | | 2005-02-24 | 2,507,600 | 45.50 | 47.94 | 45.50 | 47.88 | 00:00:00 | | 2005-02-25 | 2,170,000 | 48.01 | 48.25 | 45.25 | 46.25 | 00:00:00 | | 2005-02-28 | 2,006,400 | 46.99 | 46.99 | 44.88 | 45.25 | 00:00:00 | | 2005-03-01 | 2,929,600 | 45.10 | 45.50 | 43.80 | 43.80 | 00:00:00 | | 2005-03-02 | 3,130,400 | 43.82 | 45.05 | 43.10 | 44.85 | 00:00:00 | | 2005-03-03 | 1,982,800 | 46.49 | 46.75 | 45.75 | 46.25 | 00:00:00 | | 2005-03-04 | 1,994,000 | 46.80 | 47.75 | 46.56 | 47.75 | 00:00:00 | | 2005-03-07 | 2,065,600 | 48.00 | 48.50 | 47.15 | 47.44 | 00:00:00 | | 2005-03-08 | 1,525,200 | 47.20 | 47.25 | 45.83 | 46.60 | 00:00:00 | | 2005-03-09 | 1,132,000 | 46.35 | 47.30 | 46.24 | 46.24 | 00:00:00 | | 2005-03-10 | 1,326,000 | 46.42 | 46.75 | 44.42 | 45.20 | 00:00:00 | | 2005-03-11 | 1,223,200 | 45.99 | 46.17 | 45.01 | 45.15 | 00:00:00 | | 2005-03-14 | 951,200 | 45.15 | 45.65 | 44.12 | 44.50 | 00:00:00 | | 2005-03-15 | 2,193,600 | 45.00 | 45.25 | 44.10 | 44.15 | 00:00:00 | | 2005-03-16 | 2,666,000 | 44.25 | 44.25 | 43.00 | 43.75 | 00:00:00 | | 2005-03-17 | 1,735,600 | 43.50 | 45.87 | 43.18 | 45.85 | 00:00:00 | | 2005-03-18 | 1,456,800 | 45.75 | 45.88 | 44.75 | 45.06 | 00:00:00 | | 2005-03-21 | 1,127,200 | 45.84 | 46.15 | 44.55 | 44.55 | 00:00:00 | | 2005-03-22 | 1,486,400 | 44.88 | 45.74 | 44.17 | 44.35 | 00:00:00 | | 2005-03-23 | 1,502,800 | 44.15 | 44.75 | 41.65 | 41.70 | 00:00:00 | | 2005-03-24 | 934,800 | 43.15 | 43.70 | 42.37 | 43.15 | 00:00:00 | | 2005-03-25 | 0 | 43.15 | 43.15 | 43.15 | 43.15 | 00:00:00 | | 2005-03-28 | 1,571,600 | 43.50 | 43.74 | 41.85 | 42.08 | 00:00:00 | | 2005-03-29 | 1,714,400 | 42.10 | 42.76 | 40.01 | 40.10 | 00:00:00 | | 2005-03-30 | 1,414,000 | 40.90 | 41.49 | 40.30 | 41.35 | 00:00:00 | | 2005-03-31 | 1,480,000 | 41.51 | 42.72 | 41.51 | 42.50 | 00:00:00 | | 2005-04-01 | 865,200 | 43.00 | 43.50 | 42.15 | 42.25 | 00:00:00 | | 2005-04-04 | 944,400 | 41.90 | 41.90 | 40.91 | 41.05 | 00:00:00 | | 2005-04-05 | 1,088,000 | 41.55 | 41.90 | 40.30 | 40.60 | 00:00:00 | | 2005-04-06 | 1,954,400 | 41.00 | 41.00 | 39.97 | 40.00 | 00:00:00 | | 2005-04-07 | 1,588,800 | 40.45 | 40.75 | 39.85 | 40.75 | 00:00:00 | | 2005-04-08 | 681,200 | 40.75 | 41.30 | 40.00 | 40.75 | 00:00:00 | | 2005-04-11 | 460,000 | 40.80 | 40.82 | 40.09 | 40.55 | 00:00:00 | | 2005-04-12 | 1,602,800 | 40.54 | 40.54 | 39.25 | 39.62 | 00:00:00 | | 2005-04-13 | 5,182,400 | 40.00 | 40.25 | 37.70 | 37.76 | 00:00:00 | | 2005-04-14 | 3,925,600 | 38.00 | 38.01 | 35.75 | 35.95 | 00:00:00 | | 2005-04-15 | 2,815,200 | 35.25 | 36.60 | 34.95 | 35.75 | 00:00:00 | | 2005-04-18 | 1,634,400 | 35.55 | 36.40 | 35.10 | 35.90 | 00:00:00 | | 2005-04-19 | 2,612,400 | 36.58 | 36.94 | 36.25 | 36.75 | 00:00:00 | | 2005-04-20 | 4,376,400 | 37.10 | 37.50 | 36.26 | 36.30 | 00:00:00 | | 2005-04-21 | 0 | 36.30 | 36.30 | 36.30 | 36.30 | 00:00:00 | | 2005-04-22 | 1,361,200 | 37.15 | 37.15 | 35.50 | 36.15 | 00:00:00 | | 2005-04-25 | 778,400 | 36.10 | 37.40 | 36.00 | 37.15 | 00:00:00 | | 2005-04-26 | 1,758,000 | 37.01 | 37.44 | 36.35 | 36.40 | 00:00:00 | | 2005-04-27 | 3,528,400 | 36.00 | 36.01 | 35.15 | 35.75 | 00:00:00 | | 2005-04-28 | 3,219,200 | 35.10 | 35.10 | 33.51 | 33.85 | 00:00:00 | | 2005-04-29 | 2,304,400 | 34.50 | 34.99 | 33.35 | 34.25 | 00:00:00 | | 2005-05-02 | 1,799,600 | 34.60 | 34.60 | 33.33 | 34.00 | 00:00:00 | | 2005-05-03 | 1,795,600 | 34.06 | 34.49 | 33.65 | 33.83 | 00:00:00 | | 2005-05-04 | 1,568,000 | 34.49 | 34.98 | 33.85 | 34.75 | 00:00:00 | | 2005-05-05 | 970,800 | 35.00 | 35.30 | 33.90 | 34.30 | 00:00:00 | | 2005-05-06 | 494,800 | 34.75 | 35.22 | 34.55 | 34.70 | 00:00:00 | | 2005-05-09 | 750,800 | 35.10 | 35.25 | 34.57 | 35.25 | 00:00:00 | | 2005-05-10 | 1,579,200 | 35.25 | 35.50 | 33.90 | 34.10 | 00:00:00 | | 2005-05-11 | 1,774,800 | 34.25 | 34.74 | 33.35 | 33.85 | 00:00:00 | | 2005-05-12 | 3,590,000 | 33.89 | 34.12 | 31.92 | 32.30 | 00:00:00 | | 2005-05-13 | 2,282,800 | 32.40 | 32.58 | 31.09 | 32.00 | 00:00:00 | | 2005-05-16 | 757,200 | 32.00 | 33.40 | 31.50 | 33.40 | 00:00:00 | | 2005-05-17 | 1,200,000 | 33.05 | 33.84 | 32.75 | 33.50 | 00:00:00 | | 2005-05-18 | 1,562,800 | 33.84 | 35.38 | 33.84 | 35.38 | 00:00:00 | | 2005-05-19 | 1,364,800 | 34.75 | 35.85 | 34.53 | 35.25 | 00:00:00 | | 2005-05-20 | 845,200 | 35.25 | 35.35 | 34.45 | 34.70 | 00:00:00 | | 2005-05-23 | 490,800 | 34.42 | 34.90 | 34.42 | 34.62 | 00:00:00 | | 2005-05-24 | 791,600 | 34.38 | 35.50 | 34.38 | 35.45 | 00:00:00 | | 2005-05-25 | 1,310,000 | 35.50 | 35.50 | 34.50 | 35.10 | 00:00:00 | | 2005-05-26 | 0 | 35.10 | 35.10 | 35.10 | 35.10 | 00:00:00 | | 2005-05-27 | 909,600 | 35.50 | 35.83 | 35.09 | 35.32 | 00:00:00 | | 2005-05-30 | 436,000 | 35.33 | 35.92 | 35.25 | 35.45 | 00:00:00 | | 2005-05-31 | 2,089,600 | 35.75 | 35.85 | 34.78 | 34.97 | 00:00:00 | | 2005-06-01 | 1,354,800 | 34.95 | 36.10 | 34.75 | 35.90 | 00:00:00 | | 2005-06-02 | 2,125,200 | 36.17 | 36.67 | 35.75 | 36.40 | 00:00:00 | | 2005-06-03 | 964,800 | 36.19 | 36.62 | 35.76 | 36.47 | 00:00:00 | | 2005-06-06 | 1,041,600 | 35.80 | 36.00 | 35.30 | 35.60 | 00:00:00 | | 2005-06-07 | 2,067,200 | 35.50 | 36.05 | 34.90 | 35.20 | 00:00:00 | | 2005-06-08 | 1,060,800 | 35.50 | 35.72 | 34.76 | 34.99 | 00:00:00 | | 2005-06-09 | 924,800 | 34.75 | 34.75 | 33.85 | 34.60 | 00:00:00 | | 2005-06-10 | 794,800 | 34.40 | 35.00 | 34.01 | 34.80 | 00:00:00 | | 2005-06-13 | 636,800 | 35.00 | 35.10 | 34.15 | 34.67 | 00:00:00 | | 2005-06-14 | 1,498,000 | 34.60 | 35.00 | 33.70 | 35.00 | 00:00:00 | | 2005-06-15 | 1,198,000 | 34.60 | 35.22 | 33.92 | 35.22 | 00:00:00 | | 2005-06-16 | 2,475,600 | 35.44 | 36.65 | 35.44 | 36.20 | 00:00:00 | | 2005-06-17 | 1,122,800 | 36.40 | 37.15 | 36.40 | 36.90 | 00:00:00 | | 2005-06-20 | 925,600 | 36.50 | 36.72 | 35.50 | 36.40 | 00:00:00 | | 2005-06-21 | 1,184,400 | 36.13 | 36.13 | 35.25 | 35.35 | 00:00:00 | | 2005-06-22 | 1,099,200 | 35.50 | 35.50 | 34.58 | 35.13 | 00:00:00 | | 2005-06-23 | 1,951,200 | 35.10 | 35.10 | 33.67 | 34.15 | 00:00:00 | | 2005-06-24 | 1,636,000 | 34.14 | 34.14 | 33.28 | 33.50 | 00:00:00 | | 2005-06-27 | 1,270,800 | 33.51 | 34.70 | 33.10 | 34.40 | 00:00:00 | | 2005-06-28 | 808,000 | 34.65 | 35.60 | 34.46 | 35.29 | 00:00:00 | | 2005-06-29 | 1,374,000 | 35.30 | 35.45 | 34.90 | 35.00 | 00:00:00 | | 2005-06-30 | 1,629,200 | 35.40 | 35.40 | 34.38 | 34.65 | 00:00:00 | | 2005-07-01 | 1,061,600 | 34.92 | 35.41 | 34.55 | 35.24 | 00:00:00 | | 2005-07-04 | 234,800 | 34.50 | 35.45 | 34.50 | 35.21 | 00:00:00 | | 2005-07-05 | 750,000 | 35.00 | 35.53 | 34.80 | 35.02 | 00:00:00 | | 2005-07-06 | 2,252,400 | 35.00 | 35.99 | 34.88 | 35.88 | 00:00:00 | | 2005-07-07 | 2,697,600 | 35.25 | 35.92 | 35.25 | 35.85 | 00:00:00 | | 2005-07-08 | 1,641,200 | 35.88 | 37.25 | 35.85 | 36.90 | 00:00:00 | | 2005-07-11 | 1,172,000 | 37.25 | 37.73 | 37.00 | 37.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
