|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,172,000 | 37.25 | 37.73 | 37.00 | 37.10 | 00:00:00 | | 2005-07-12 | 938,400 | 37.10 | 37.30 | 36.51 | 36.92 | 00:00:00 | | 2005-07-13 | 2,047,600 | 36.92 | 37.58 | 36.92 | 37.49 | 00:00:00 | | 2005-07-14 | 2,068,800 | 37.58 | 37.70 | 36.83 | 37.15 | 00:00:00 | | 2005-07-15 | 1,392,800 | 36.75 | 36.87 | 36.15 | 36.25 | 00:00:00 | | 2005-07-18 | 740,800 | 36.25 | 36.60 | 35.85 | 36.33 | 00:00:00 | | 2005-07-19 | 1,912,400 | 36.00 | 37.19 | 35.60 | 37.19 | 00:00:00 | | 2005-07-20 | 2,324,800 | 36.75 | 38.20 | 36.75 | 38.04 | 00:00:00 | | 2005-07-21 | 2,094,000 | 38.06 | 39.00 | 37.60 | 39.00 | 00:00:00 | | 2005-07-22 | 3,076,800 | 38.76 | 39.60 | 38.51 | 39.55 | 00:00:00 | | 2005-07-25 | 1,834,000 | 38.96 | 39.50 | 38.50 | 39.49 | 00:00:00 | | 2005-07-26 | 905,200 | 39.00 | 39.46 | 38.70 | 39.19 | 00:00:00 | | 2005-07-27 | 846,400 | 39.29 | 39.40 | 38.85 | 39.30 | 00:00:00 | | 2005-07-28 | 818,400 | 39.35 | 39.83 | 39.10 | 39.50 | 00:00:00 | | 2005-07-29 | 1,422,800 | 39.75 | 39.75 | 38.56 | 39.24 | 00:00:00 | | 2005-08-01 | 850,000 | 38.75 | 39.44 | 38.75 | 39.01 | 00:00:00 | | 2005-08-02 | 1,240,000 | 39.40 | 40.02 | 39.40 | 39.75 | 00:00:00 | | 2005-08-03 | 2,238,400 | 39.92 | 40.62 | 39.50 | 39.97 | 00:00:00 | | 2005-08-04 | 1,057,600 | 39.25 | 40.12 | 39.18 | 39.50 | 00:00:00 | | 2005-08-05 | 1,257,200 | 39.99 | 39.99 | 38.61 | 39.25 | 00:00:00 | | 2005-08-08 | 1,277,200 | 39.50 | 40.31 | 39.25 | 40.15 | 00:00:00 | | 2005-08-09 | 2,381,600 | 40.15 | 41.38 | 40.15 | 40.79 | 00:00:00 | | 2005-08-10 | 1,949,600 | 40.95 | 41.50 | 40.35 | 41.00 | 00:00:00 | | 2005-08-11 | 2,297,200 | 41.20 | 42.35 | 40.50 | 40.87 | 00:00:00 | | 2005-08-12 | 1,542,400 | 39.51 | 41.22 | 39.51 | 41.10 | 00:00:00 | | 2005-08-15 | 1,535,600 | 41.50 | 41.50 | 40.60 | 41.38 | 00:00:00 | | 2005-08-16 | 1,792,000 | 41.19 | 41.50 | 40.21 | 40.38 | 00:00:00 | | 2005-08-17 | 2,426,800 | 40.38 | 40.62 | 39.76 | 40.20 | 00:00:00 | | 2005-08-18 | 1,187,600 | 40.00 | 40.25 | 39.50 | 39.75 | 00:00:00 | | 2005-08-19 | 3,416,000 | 39.95 | 40.70 | 39.35 | 40.60 | 00:00:00 | | 2005-08-22 | 1,161,200 | 40.99 | 41.50 | 40.67 | 41.44 | 00:00:00 | | 2005-08-23 | 1,358,800 | 41.17 | 41.30 | 40.31 | 40.76 | 00:00:00 | | 2005-08-24 | 1,787,200 | 40.20 | 40.25 | 39.42 | 39.75 | 00:00:00 | | 2005-08-25 | 1,288,400 | 39.99 | 40.65 | 39.50 | 40.50 | 00:00:00 | | 2005-08-26 | 1,808,000 | 40.40 | 40.75 | 39.90 | 40.25 | 00:00:00 | | 2005-08-29 | 860,000 | 40.00 | 40.65 | 39.83 | 40.55 | 00:00:00 | | 2005-08-30 | 1,356,400 | 40.78 | 40.78 | 40.21 | 40.50 | 00:00:00 | | 2005-08-31 | 2,104,400 | 40.75 | 41.20 | 40.47 | 40.55 | 00:00:00 | | 2005-09-01 | 1,240,400 | 40.54 | 41.25 | 40.50 | 41.15 | 00:00:00 | | 2005-09-02 | 965,200 | 41.30 | 42.00 | 41.12 | 41.88 | 00:00:00 | | 2005-09-05 | 560,800 | 42.00 | 42.79 | 42.00 | 42.75 | 00:00:00 | | 2005-09-06 | 2,570,800 | 42.69 | 42.69 | 41.85 | 42.38 | 00:00:00 | | 2005-09-07 | 0 | 42.38 | 42.38 | 42.38 | 42.38 | 00:00:00 | | 2005-09-08 | 2,343,600 | 42.33 | 42.40 | 41.83 | 42.15 | 00:00:00 | | 2005-09-09 | 1,268,800 | 42.25 | 43.08 | 42.25 | 42.97 | 00:00:00 | | 2005-09-12 | 1,602,400 | 42.76 | 43.60 | 42.76 | 43.00 | 00:00:00 | | 2005-09-13 | 1,660,400 | 43.00 | 43.17 | 42.35 | 42.50 | 00:00:00 | | 2005-09-14 | 1,658,000 | 42.53 | 43.10 | 42.35 | 42.85 | 00:00:00 | | 2005-09-15 | 3,639,600 | 43.25 | 44.15 | 43.20 | 43.95 | 00:00:00 | | 2005-09-16 | 2,731,600 | 44.44 | 45.80 | 44.44 | 45.75 | 00:00:00 | | 2005-09-19 | 1,838,400 | 45.75 | 45.85 | 45.03 | 45.45 | 00:00:00 | | 2005-09-20 | 1,337,600 | 45.28 | 45.50 | 44.90 | 45.17 | 00:00:00 | | 2005-09-21 | 3,644,800 | 45.00 | 47.92 | 44.90 | 47.60 | 00:00:00 | | 2005-09-22 | 1,257,600 | 47.65 | 47.70 | 46.40 | 47.60 | 00:00:00 | | 2005-09-23 | 3,234,000 | 47.70 | 48.90 | 47.45 | 48.78 | 00:00:00 | | 2005-09-26 | 2,343,600 | 48.95 | 49.62 | 47.78 | 49.33 | 00:00:00 | | 2005-09-27 | 2,534,000 | 49.19 | 49.34 | 47.85 | 49.15 | 00:00:00 | | 2005-09-28 | 2,837,600 | 49.49 | 50.20 | 49.25 | 49.35 | 00:00:00 | | 2005-09-29 | 2,828,400 | 49.65 | 49.70 | 48.00 | 49.40 | 00:00:00 | | 2005-09-30 | 2,146,400 | 49.60 | 49.80 | 48.60 | 49.50 | 00:00:00 | | 2005-10-03 | 2,249,600 | 49.25 | 49.35 | 48.40 | 48.94 | 00:00:00 | | 2005-10-04 | 1,678,000 | 48.94 | 49.10 | 48.00 | 48.17 | 00:00:00 | | 2005-10-05 | 3,336,000 | 47.50 | 47.58 | 45.55 | 45.71 | 00:00:00 | | 2005-10-06 | 4,060,400 | 45.38 | 45.65 | 42.99 | 43.85 | 00:00:00 | | 2005-10-07 | 2,031,200 | 44.50 | 45.00 | 44.10 | 44.25 | 00:00:00 | | 2005-10-10 | 1,752,000 | 44.60 | 45.99 | 44.60 | 45.80 | 00:00:00 | | 2005-10-11 | 1,321,200 | 46.49 | 47.50 | 46.10 | 46.35 | 00:00:00 | | 2005-10-12 | 0 | 46.35 | 46.35 | 46.35 | 46.35 | 00:00:00 | | 2005-10-13 | 2,362,800 | 44.00 | 44.92 | 43.33 | 44.33 | 00:00:00 | | 2005-10-14 | 2,250,000 | 44.92 | 45.00 | 42.75 | 44.99 | 00:00:00 | | 2005-10-17 | 1,720,400 | 44.30 | 44.80 | 44.10 | 44.50 | 00:00:00 | | 2005-10-18 | 1,732,400 | 44.74 | 45.12 | 42.83 | 43.04 | 00:00:00 | | 2005-10-19 | 3,020,000 | 42.51 | 43.65 | 41.60 | 43.10 | 00:00:00 | | 2005-10-20 | 2,830,800 | 43.72 | 43.95 | 41.54 | 41.88 | 00:00:00 | | 2005-10-21 | 1,862,800 | 42.20 | 43.85 | 41.76 | 43.60 | 00:00:00 | | 2005-10-24 | 2,411,600 | 43.60 | 45.23 | 43.58 | 45.23 | 00:00:00 | | 2005-10-25 | 2,208,400 | 45.00 | 46.22 | 44.21 | 44.47 | 00:00:00 | | 2005-10-26 | 2,647,200 | 44.08 | 45.87 | 44.05 | 45.45 | 00:00:00 | | 2005-10-27 | 1,457,200 | 45.30 | 45.88 | 44.01 | 44.72 | 00:00:00 | | 2005-10-28 | 1,869,200 | 45.00 | 45.49 | 44.75 | 44.92 | 00:00:00 | | 2005-10-31 | 1,871,200 | 45.00 | 46.69 | 45.00 | 46.58 | 00:00:00 | | 2005-11-01 | 2,346,800 | 46.60 | 48.10 | 46.60 | 47.90 | 00:00:00 | | 2005-11-02 | 0 | 47.90 | 47.90 | 47.90 | 47.90 | 00:00:00 | | 2005-11-03 | 2,403,200 | 48.25 | 49.10 | 48.24 | 48.49 | 00:00:00 | | 2005-11-04 | 1,806,400 | 48.24 | 48.47 | 46.50 | 47.24 | 00:00:00 | | 2005-11-07 | 1,146,400 | 47.40 | 48.10 | 47.10 | 47.79 | 00:00:00 | | 2005-11-08 | 1,244,000 | 47.60 | 48.00 | 47.00 | 47.29 | 00:00:00 | | 2005-11-09 | 2,368,400 | 47.51 | 47.51 | 45.98 | 46.70 | 00:00:00 | | 2005-11-10 | 5,558,400 | 46.46 | 46.46 | 43.88 | 45.20 | 00:00:00 | | 2005-11-11 | 1,939,600 | 45.01 | 45.65 | 44.67 | 45.65 | 00:00:00 | | 2005-11-14 | 932,800 | 45.50 | 45.95 | 44.40 | 45.46 | 00:00:00 | | 2005-11-15 | 0 | 45.46 | 45.46 | 45.46 | 45.46 | 00:00:00 | | 2005-11-16 | 908,800 | 45.42 | 46.10 | 45.15 | 46.10 | 00:00:00 | | 2005-11-17 | 1,276,400 | 46.53 | 47.62 | 46.50 | 47.50 | 00:00:00 | | 2005-11-18 | 782,800 | 47.45 | 47.80 | 47.09 | 47.65 | 00:00:00 | | 2005-11-21 | 1,115,600 | 47.50 | 47.95 | 47.25 | 47.90 | 00:00:00 | | 2005-11-22 | 1,902,400 | 47.22 | 48.45 | 47.01 | 48.42 | 00:00:00 | | 2005-11-23 | 1,515,200 | 48.45 | 50.07 | 48.45 | 49.74 | 00:00:00 | | 2005-11-24 | 524,000 | 49.22 | 49.50 | 49.00 | 49.18 | 00:00:00 | | 2005-11-25 | 692,800 | 49.25 | 49.85 | 48.95 | 49.44 | 00:00:00 | | 2005-11-28 | 1,067,200 | 49.44 | 49.90 | 48.15 | 48.15 | 00:00:00 | | 2005-11-29 | 715,200 | 48.15 | 48.85 | 47.50 | 48.29 | 00:00:00 | | 2005-11-30 | 1,698,400 | 47.80 | 48.30 | 47.35 | 47.85 | 00:00:00 | | 2005-12-01 | 1,933,200 | 48.05 | 49.75 | 48.00 | 49.40 | 00:00:00 | | 2005-12-02 | 1,045,600 | 49.75 | 50.45 | 49.03 | 49.42 | 00:00:00 | | 2005-12-05 | 981,200 | 48.55 | 49.42 | 48.40 | 48.55 | 00:00:00 | | 2005-12-06 | 961,600 | 47.85 | 48.80 | 47.50 | 47.85 | 00:00:00 | | 2005-12-07 | 1,557,600 | 46.12 | 47.76 | 46.12 | 46.12 | 00:00:00 | | 2005-12-08 | 1,188,000 | 46.30 | 46.75 | 45.60 | 46.30 | 00:00:00 | | 2005-12-09 | 775,600 | 47.40 | 47.67 | 46.50 | 47.40 | 00:00:00 | | 2005-12-12 | 1,141,200 | 47.40 | 48.25 | 47.13 | 47.40 | 00:00:00 | | 2005-12-13 | 1,250,000 | 47.90 | 47.99 | 46.75 | 47.90 | 00:00:00 | | 2005-12-14 | 1,384,400 | 47.51 | 48.35 | 47.42 | 47.51 | 00:00:00 | | 2005-12-15 | 664,800 | 47.33 | 47.75 | 46.49 | 47.33 | 00:00:00 | | 2005-12-16 | 876,800 | 48.00 | 48.40 | 47.65 | 48.00 | 00:00:00 | | 2005-12-19 | 1,280,000 | 47.95 | 48.45 | 47.53 | 47.95 | 00:00:00 | | 2005-12-20 | 962,800 | 47.38 | 48.00 | 46.96 | 47.38 | 00:00:00 | | 2005-12-21 | 2,831,600 | 48.10 | 48.50 | 47.38 | 48.10 | 00:00:00 | | 2005-12-22 | 380,400 | 48.25 | 48.25 | 47.50 | 48.25 | 00:00:00 | | 2005-12-23 | 410,000 | 47.80 | 48.35 | 47.65 | 47.80 | 00:00:00 | | 2005-12-26 | 279,200 | 47.42 | 47.80 | 47.01 | 47.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
