|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-26 | 279,200 | 47.42 | 47.80 | 47.01 | 47.42 | 00:00:00 | 2005-12-27 | 1,002,400 | 47.64 | 48.00 | 47.42 | 47.64 | 00:00:00 | 2005-12-28 | 1,004,000 | 47.85 | 48.25 | 47.00 | 47.85 | 00:00:00 | 2005-12-29 | 686,000 | 47.75 | 48.72 | 46.96 | 47.75 | 00:00:00 | 2005-12-30 | 0 | 47.75 | 47.75 | 47.75 | 47.75 | 00:00:00 | 2006-01-02 | 541,600 | 47.90 | 47.90 | 46.75 | 47.90 | 00:00:00 | 2006-01-03 | 1,756,800 | 49.80 | 50.25 | 48.00 | 49.80 | 00:00:00 | 2006-01-04 | 1,215,600 | 50.58 | 50.99 | 49.90 | 50.58 | 00:00:00 | 2006-01-05 | 919,600 | 50.50 | 50.75 | 49.88 | 50.50 | 00:00:00 | 2006-01-06 | 849,600 | 51.10 | 51.42 | 50.55 | 51.10 | 00:00:00 | 2006-01-09 | 1,125,200 | 51.10 | 51.22 | 50.62 | 51.00 | 00:00:00 | 2006-01-10 | 1,151,200 | 50.75 | 51.10 | 50.15 | 50.75 | 00:00:00 | 2006-01-11 | 1,741,600 | 51.25 | 52.85 | 51.15 | 52.70 | 00:00:00 | 2006-01-12 | 2,428,800 | 53.20 | 54.50 | 52.67 | 53.75 | 00:00:00 | 2006-01-13 | 1,295,200 | 53.75 | 54.20 | 53.15 | 53.60 | 00:00:00 | 2006-01-16 | 495,600 | 53.55 | 54.83 | 53.31 | 54.65 | 00:00:00 | 2006-01-17 | 1,544,000 | 54.25 | 54.70 | 53.36 | 54.01 | 00:00:00 | 2006-01-18 | 1,353,600 | 53.65 | 53.75 | 53.00 | 53.35 | 00:00:00 | 2006-01-19 | 1,351,600 | 53.80 | 55.38 | 53.80 | 55.01 | 00:00:00 | 2006-01-20 | 1,627,200 | 54.50 | 54.80 | 53.28 | 53.58 | 00:00:00 | 2006-01-23 | 972,400 | 53.25 | 53.50 | 52.53 | 52.81 | 00:00:00 | 2006-01-24 | 2,508,000 | 53.24 | 54.72 | 53.24 | 54.55 | 00:00:00 | 2006-01-25 | 0 | 54.55 | 54.55 | 54.55 | 54.55 | 00:00:00 | 2006-01-26 | 2,062,800 | 54.56 | 55.22 | 53.85 | 55.19 | 00:00:00 | 2006-01-27 | 1,076,800 | 55.40 | 55.75 | 54.50 | 55.25 | 00:00:00 | 2006-01-30 | 1,419,600 | 55.00 | 55.72 | 54.50 | 55.45 | 00:00:00 | 2006-01-31 | 3,229,200 | 55.38 | 56.60 | 54.42 | 56.60 | 00:00:00 | 2006-02-01 | 1,693,200 | 56.40 | 56.50 | 55.69 | 56.35 | 00:00:00 | 2006-02-02 | 1,507,200 | 56.05 | 56.25 | 53.92 | 54.65 | 00:00:00 | 2006-02-03 | 1,642,000 | 54.62 | 54.80 | 52.53 | 53.85 | 00:00:00 | 2006-02-06 | 1,661,600 | 54.00 | 54.26 | 53.50 | 53.62 | 00:00:00 | 2006-02-07 | 2,276,400 | 53.50 | 53.50 | 51.83 | 51.90 | 00:00:00 | 2006-02-08 | 1,611,600 | 51.75 | 51.75 | 50.14 | 51.35 | 00:00:00 | 2006-02-09 | 1,925,200 | 51.75 | 52.45 | 51.30 | 51.97 | 00:00:00 | 2006-02-10 | 2,760,400 | 52.50 | 52.85 | 49.97 | 50.35 | 00:00:00 | 2006-02-13 | 1,314,800 | 50.00 | 50.20 | 49.03 | 49.03 | 00:00:00 | 2006-02-14 | 2,884,800 | 49.40 | 50.20 | 48.75 | 49.92 | 00:00:00 | 2006-02-15 | 1,990,000 | 50.00 | 51.22 | 50.00 | 50.95 | 00:00:00 | 2006-02-16 | 5,954,000 | 51.22 | 51.58 | 49.25 | 50.90 | 00:00:00 | 2006-02-17 | 1,893,600 | 49.50 | 50.75 | 49.13 | 50.15 | 00:00:00 | 2006-02-20 | 586,400 | 50.00 | 50.00 | 49.30 | 49.50 | 00:00:00 | 2006-02-21 | 1,477,600 | 49.82 | 50.82 | 49.71 | 50.46 | 00:00:00 | 2006-02-22 | 1,373,200 | 50.75 | 51.60 | 50.45 | 51.00 | 00:00:00 | 2006-02-23 | 1,553,200 | 50.88 | 52.24 | 50.12 | 51.55 | 00:00:00 | 2006-02-24 | 607,600 | 51.55 | 52.42 | 51.35 | 51.95 | 00:00:00 | 2006-02-27 | 0 | 51.95 | 51.95 | 51.95 | 51.95 | 00:00:00 | 2006-02-28 | 0 | 52.22 | 52.22 | 52.22 | 52.22 | 00:00:00 | 2006-03-01 | 2,034,000 | 50.50 | 51.31 | 50.35 | 51.05 | 00:00:00 | 2006-03-02 | 1,619,200 | 51.12 | 51.25 | 50.17 | 50.38 | 00:00:00 | 2006-03-03 | 3,283,600 | 50.38 | 50.55 | 49.92 | 50.44 | 00:00:00 | 2006-03-06 | 1,873,600 | 50.60 | 50.85 | 49.21 | 49.85 | 00:00:00 | 2006-03-07 | 4,236,800 | 49.74 | 49.74 | 47.26 | 48.10 | 00:00:00 | 2006-03-08 | 3,550,400 | 47.53 | 47.95 | 46.17 | 47.10 | 00:00:00 | 2006-03-09 | 2,238,000 | 47.40 | 48.25 | 45.25 | 45.69 | 00:00:00 | 2006-03-10 | 1,936,000 | 45.94 | 46.68 | 45.25 | 46.01 | 00:00:00 | 2006-03-13 | 1,298,000 | 46.37 | 47.00 | 46.03 | 46.40 | 00:00:00 | 2006-03-14 | 1,761,600 | 46.22 | 46.95 | 45.78 | 46.79 | 00:00:00 | 2006-03-15 | 4,030,400 | 47.00 | 48.06 | 47.00 | 47.74 | 00:00:00 | 2006-03-16 | 1,532,000 | 48.06 | 48.35 | 46.65 | 47.60 | 00:00:00 | 2006-03-17 | 947,600 | 47.65 | 47.95 | 47.28 | 47.75 | 00:00:00 | 2006-03-20 | 709,200 | 48.00 | 48.40 | 47.85 | 48.30 | 00:00:00 | 2006-03-21 | 1,610,800 | 48.20 | 48.50 | 47.60 | 47.76 | 00:00:00 | 2006-03-22 | 1,578,800 | 47.99 | 47.99 | 47.26 | 47.90 | 00:00:00 | 2006-03-23 | 1,698,000 | 47.99 | 48.50 | 47.35 | 47.92 | 00:00:00 | 2006-03-24 | 1,997,200 | 48.00 | 49.03 | 48.00 | 48.75 | 00:00:00 | 2006-03-27 | 2,949,200 | 48.80 | 50.29 | 48.60 | 49.90 | 00:00:00 | 2006-03-28 | 1,828,800 | 49.65 | 51.05 | 49.65 | 50.25 | 00:00:00 | 2006-03-29 | 1,940,400 | 50.46 | 51.69 | 50.35 | 51.40 | 00:00:00 | 2006-03-30 | 2,080,800 | 51.75 | 53.60 | 51.75 | 52.95 | 00:00:00 | 2006-03-31 | 1,182,400 | 53.00 | 53.00 | 51.75 | 52.80 | 00:00:00 | 2006-04-03 | 1,352,400 | 52.81 | 54.13 | 52.60 | 53.00 | 00:00:00 | 2006-04-04 | 1,987,600 | 53.25 | 53.25 | 52.15 | 52.47 | 00:00:00 | 2006-04-05 | 759,200 | 52.50 | 53.00 | 51.75 | 52.75 | 00:00:00 | 2006-04-06 | 1,039,600 | 52.75 | 53.06 | 52.25 | 53.00 | 00:00:00 | 2006-04-07 | 1,352,000 | 51.90 | 53.15 | 51.70 | 52.65 | 00:00:00 | 2006-04-10 | 1,224,400 | 52.01 | 52.40 | 51.50 | 52.20 | 00:00:00 | 2006-04-11 | 865,600 | 52.25 | 52.55 | 51.06 | 51.24 | 00:00:00 | 2006-04-12 | 1,584,000 | 51.15 | 51.45 | 50.55 | 51.38 | 00:00:00 | 2006-04-13 | 594,400 | 50.51 | 51.50 | 50.26 | 51.40 | 00:00:00 | 2006-04-14 | 0 | 51.40 | 51.40 | 51.40 | 51.40 | 00:00:00 | 2006-04-17 | 1,278,800 | 51.51 | 52.33 | 51.50 | 52.01 | 00:00:00 | 2006-04-18 | 2,582,000 | 52.50 | 53.40 | 52.40 | 53.33 | 00:00:00 | 2006-04-19 | 2,233,200 | 53.50 | 53.76 | 52.50 | 53.00 | 00:00:00 | 2006-04-20 | 1,726,000 | 52.97 | 53.42 | 51.69 | 52.72 | 00:00:00 | 2006-04-21 | 0 | 52.72 | 52.72 | 52.72 | 52.72 | 00:00:00 | 2006-04-24 | 3,120,800 | 53.50 | 54.60 | 53.50 | 54.31 | 00:00:00 | 2006-04-25 | 1,858,800 | 54.30 | 54.99 | 53.88 | 54.38 | 00:00:00 | 2006-04-26 | 10,106,400 | 55.40 | 56.28 | 53.88 | 55.40 | 00:00:00 | 2006-04-27 | 4,684,000 | 54.65 | 54.65 | 52.75 | 53.00 | 00:00:00 | 2006-04-28 | 2,869,200 | 53.50 | 54.22 | 53.19 | 53.51 | 00:00:00 | 2006-05-01 | 0 | 53.51 | 53.51 | 53.51 | 53.51 | 00:00:00 | 2006-05-02 | 2,627,600 | 55.85 | 56.00 | 54.42 | 56.00 | 00:00:00 | 2006-05-03 | 3,245,600 | 55.94 | 56.15 | 54.77 | 55.78 | 00:00:00 | 2006-05-04 | 2,111,200 | 55.78 | 56.94 | 55.55 | 56.82 | 00:00:00 | 2006-05-05 | 3,404,400 | 56.50 | 57.92 | 56.50 | 57.60 | 00:00:00 | 2006-05-08 | 2,591,600 | 57.56 | 58.70 | 57.33 | 58.55 | 00:00:00 | 2006-05-09 | 2,855,600 | 58.60 | 59.99 | 58.17 | 59.99 | 00:00:00 | 2006-05-10 | 2,030,000 | 59.50 | 59.83 | 58.83 | 59.54 | 00:00:00 | 2006-05-11 | 2,627,600 | 59.50 | 60.12 | 58.00 | 58.60 | 00:00:00 | 2006-05-12 | 2,492,400 | 57.95 | 58.25 | 56.58 | 57.99 | 00:00:00 | 2006-05-15 | 2,997,200 | 56.76 | 57.28 | 55.38 | 56.00 | 00:00:00 | 2006-05-16 | 3,165,200 | 56.50 | 56.90 | 53.95 | 54.35 | 00:00:00 | 2006-05-17 | 3,238,800 | 54.00 | 54.94 | 52.33 | 53.75 | 00:00:00 | 2006-05-18 | 2,360,000 | 54.00 | 54.20 | 51.75 | 52.20 | 00:00:00 | 2006-05-19 | 2,304,400 | 52.20 | 52.90 | 50.56 | 52.90 | 00:00:00 | 2006-05-22 | 2,349,400 | 51.45 | 52.70 | 50.30 | 52.00 | 00:00:00 | 2006-05-23 | 2,757,200 | 53.50 | 54.35 | 51.51 | 51.66 | 00:00:00 | 2006-05-24 | 2,405,800 | 52.25 | 52.95 | 50.36 | 52.50 | 00:00:00 | 2006-05-25 | 1,577,600 | 52.81 | 54.75 | 52.12 | 54.50 | 00:00:00 | 2006-05-26 | 1,754,200 | 55.50 | 56.70 | 54.42 | 55.62 | 00:00:00 | 2006-05-29 | 499,400 | 55.50 | 55.50 | 54.40 | 55.00 | 00:00:00 | 2006-05-30 | 2,262,600 | 54.00 | 54.98 | 53.51 | 53.51 | 00:00:00 | 2006-05-31 | 2,592,400 | 53.72 | 54.60 | 52.70 | 52.70 | 00:00:00 | 2006-06-01 | 2,526,200 | 52.90 | 53.46 | 52.40 | 53.10 | 00:00:00 | 2006-06-02 | 1,983,200 | 54.47 | 54.47 | 52.80 | 53.86 | 00:00:00 | 2006-06-05 | 1,424,800 | 53.86 | 53.86 | 51.42 | 52.19 | 00:00:00 | 2006-06-06 | 1,915,800 | 52.50 | 52.50 | 49.76 | 50.50 | 00:00:00 | 2006-06-07 | 2,331,200 | 51.01 | 51.01 | 48.05 | 48.05 | 00:00:00 | 2006-06-08 | 2,359,200 | 48.00 | 48.69 | 46.00 | 48.35 | 00:00:00 | 2006-06-09 | 2,380,000 | 48.72 | 49.50 | 48.00 | 48.89 | 00:00:00 | 2006-06-12 | 2,447,000 | 49.30 | 49.30 | 47.02 | 47.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|