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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-12-26279,20047.4247.8047.0147.4200:00:00
2005-12-271,002,40047.6448.0047.4247.6400:00:00
2005-12-281,004,00047.8548.2547.0047.8500:00:00
2005-12-29686,00047.7548.7246.9647.7500:00:00
2005-12-30047.7547.7547.7547.7500:00:00
2006-01-02541,60047.9047.9046.7547.9000:00:00
2006-01-031,756,80049.8050.2548.0049.8000:00:00
2006-01-041,215,60050.5850.9949.9050.5800:00:00
2006-01-05919,60050.5050.7549.8850.5000:00:00
2006-01-06849,60051.1051.4250.5551.1000:00:00
2006-01-091,125,20051.1051.2250.6251.0000:00:00
2006-01-101,151,20050.7551.1050.1550.7500:00:00
2006-01-111,741,60051.2552.8551.1552.7000:00:00
2006-01-122,428,80053.2054.5052.6753.7500:00:00
2006-01-131,295,20053.7554.2053.1553.6000:00:00
2006-01-16495,60053.5554.8353.3154.6500:00:00
2006-01-171,544,00054.2554.7053.3654.0100:00:00
2006-01-181,353,60053.6553.7553.0053.3500:00:00
2006-01-191,351,60053.8055.3853.8055.0100:00:00
2006-01-201,627,20054.5054.8053.2853.5800:00:00
2006-01-23972,40053.2553.5052.5352.8100:00:00
2006-01-242,508,00053.2454.7253.2454.5500:00:00
2006-01-25054.5554.5554.5554.5500:00:00
2006-01-262,062,80054.5655.2253.8555.1900:00:00
2006-01-271,076,80055.4055.7554.5055.2500:00:00
2006-01-301,419,60055.0055.7254.5055.4500:00:00
2006-01-313,229,20055.3856.6054.4256.6000:00:00
2006-02-011,693,20056.4056.5055.6956.3500:00:00
2006-02-021,507,20056.0556.2553.9254.6500:00:00
2006-02-031,642,00054.6254.8052.5353.8500:00:00
2006-02-061,661,60054.0054.2653.5053.6200:00:00
2006-02-072,276,40053.5053.5051.8351.9000:00:00
2006-02-081,611,60051.7551.7550.1451.3500:00:00
2006-02-091,925,20051.7552.4551.3051.9700:00:00
2006-02-102,760,40052.5052.8549.9750.3500:00:00
2006-02-131,314,80050.0050.2049.0349.0300:00:00
2006-02-142,884,80049.4050.2048.7549.9200:00:00
2006-02-151,990,00050.0051.2250.0050.9500:00:00
2006-02-165,954,00051.2251.5849.2550.9000:00:00
2006-02-171,893,60049.5050.7549.1350.1500:00:00
2006-02-20586,40050.0050.0049.3049.5000:00:00
2006-02-211,477,60049.8250.8249.7150.4600:00:00
2006-02-221,373,20050.7551.6050.4551.0000:00:00
2006-02-231,553,20050.8852.2450.1251.5500:00:00
2006-02-24607,60051.5552.4251.3551.9500:00:00
2006-02-27051.9551.9551.9551.9500:00:00
2006-02-28052.2252.2252.2252.2200:00:00
2006-03-012,034,00050.5051.3150.3551.0500:00:00
2006-03-021,619,20051.1251.2550.1750.3800:00:00
2006-03-033,283,60050.3850.5549.9250.4400:00:00
2006-03-061,873,60050.6050.8549.2149.8500:00:00
2006-03-074,236,80049.7449.7447.2648.1000:00:00
2006-03-083,550,40047.5347.9546.1747.1000:00:00
2006-03-092,238,00047.4048.2545.2545.6900:00:00
2006-03-101,936,00045.9446.6845.2546.0100:00:00
2006-03-131,298,00046.3747.0046.0346.4000:00:00
2006-03-141,761,60046.2246.9545.7846.7900:00:00
2006-03-154,030,40047.0048.0647.0047.7400:00:00
2006-03-161,532,00048.0648.3546.6547.6000:00:00
2006-03-17947,60047.6547.9547.2847.7500:00:00
2006-03-20709,20048.0048.4047.8548.3000:00:00
2006-03-211,610,80048.2048.5047.6047.7600:00:00
2006-03-221,578,80047.9947.9947.2647.9000:00:00
2006-03-231,698,00047.9948.5047.3547.9200:00:00
2006-03-241,997,20048.0049.0348.0048.7500:00:00
2006-03-272,949,20048.8050.2948.6049.9000:00:00
2006-03-281,828,80049.6551.0549.6550.2500:00:00
2006-03-291,940,40050.4651.6950.3551.4000:00:00
2006-03-302,080,80051.7553.6051.7552.9500:00:00
2006-03-311,182,40053.0053.0051.7552.8000:00:00
2006-04-031,352,40052.8154.1352.6053.0000:00:00
2006-04-041,987,60053.2553.2552.1552.4700:00:00
2006-04-05759,20052.5053.0051.7552.7500:00:00
2006-04-061,039,60052.7553.0652.2553.0000:00:00
2006-04-071,352,00051.9053.1551.7052.6500:00:00
2006-04-101,224,40052.0152.4051.5052.2000:00:00
2006-04-11865,60052.2552.5551.0651.2400:00:00
2006-04-121,584,00051.1551.4550.5551.3800:00:00
2006-04-13594,40050.5151.5050.2651.4000:00:00
2006-04-14051.4051.4051.4051.4000:00:00
2006-04-171,278,80051.5152.3351.5052.0100:00:00
2006-04-182,582,00052.5053.4052.4053.3300:00:00
2006-04-192,233,20053.5053.7652.5053.0000:00:00
2006-04-201,726,00052.9753.4251.6952.7200:00:00
2006-04-21052.7252.7252.7252.7200:00:00
2006-04-243,120,80053.5054.6053.5054.3100:00:00
2006-04-251,858,80054.3054.9953.8854.3800:00:00
2006-04-2610,106,40055.4056.2853.8855.4000:00:00
2006-04-274,684,00054.6554.6552.7553.0000:00:00
2006-04-282,869,20053.5054.2253.1953.5100:00:00
2006-05-01053.5153.5153.5153.5100:00:00
2006-05-022,627,60055.8556.0054.4256.0000:00:00
2006-05-033,245,60055.9456.1554.7755.7800:00:00
2006-05-042,111,20055.7856.9455.5556.8200:00:00
2006-05-053,404,40056.5057.9256.5057.6000:00:00
2006-05-082,591,60057.5658.7057.3358.5500:00:00
2006-05-092,855,60058.6059.9958.1759.9900:00:00
2006-05-102,030,00059.5059.8358.8359.5400:00:00
2006-05-112,627,60059.5060.1258.0058.6000:00:00
2006-05-122,492,40057.9558.2556.5857.9900:00:00
2006-05-152,997,20056.7657.2855.3856.0000:00:00
2006-05-163,165,20056.5056.9053.9554.3500:00:00
2006-05-173,238,80054.0054.9452.3353.7500:00:00
2006-05-182,360,00054.0054.2051.7552.2000:00:00
2006-05-192,304,40052.2052.9050.5652.9000:00:00
2006-05-222,349,40051.4552.7050.3052.0000:00:00
2006-05-232,757,20053.5054.3551.5151.6600:00:00
2006-05-242,405,80052.2552.9550.3652.5000:00:00
2006-05-251,577,60052.8154.7552.1254.5000:00:00
2006-05-261,754,20055.5056.7054.4255.6200:00:00
2006-05-29499,40055.5055.5054.4055.0000:00:00
2006-05-302,262,60054.0054.9853.5153.5100:00:00
2006-05-312,592,40053.7254.6052.7052.7000:00:00
2006-06-012,526,20052.9053.4652.4053.1000:00:00
2006-06-021,983,20054.4754.4752.8053.8600:00:00
2006-06-051,424,80053.8653.8651.4252.1900:00:00
2006-06-061,915,80052.5052.5049.7650.5000:00:00
2006-06-072,331,20051.0151.0148.0548.0500:00:00
2006-06-082,359,20048.0048.6946.0048.3500:00:00
2006-06-092,380,00048.7249.5048.0048.8900:00:00
2006-06-122,447,00049.3049.3047.0247.2000:00:00
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