|
 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 | | 2006-06-12 | 2,447,000 | 49.30 | 49.30 | 47.02 | 47.20 | 00:00:00 | | 2006-06-13 | 2,585,000 | 46.70 | 46.70 | 45.19 | 45.50 | 00:00:00 | | 2006-06-14 | 4,539,000 | 45.51 | 47.50 | 45.51 | 47.01 | 00:00:00 | | 2006-06-15 | 0 | 47.01 | 47.01 | 47.01 | 47.01 | 00:00:00 | | 2006-06-16 | 1,868,000 | 48.21 | 48.93 | 47.16 | 48.79 | 00:00:00 | | 2006-06-19 | 2,093,800 | 48.81 | 49.15 | 46.88 | 47.50 | 00:00:00 | | 2006-06-20 | 1,424,400 | 47.20 | 48.75 | 46.89 | 47.00 | 00:00:00 | | 2006-06-21 | 2,815,400 | 47.20 | 50.10 | 46.68 | 49.71 | 00:00:00 | | 2006-06-22 | 3,782,000 | 49.86 | 50.50 | 49.05 | 49.31 | 00:00:00 | | 2006-06-23 | 2,841,600 | 49.85 | 49.88 | 48.70 | 49.20 | 00:00:00 | | 2006-06-26 | 1,339,000 | 49.50 | 50.50 | 48.51 | 49.50 | 00:00:00 | | 2006-06-27 | 829,000 | 49.60 | 50.50 | 48.61 | 48.61 | 00:00:00 | | 2006-06-28 | 1,336,800 | 49.00 | 49.40 | 48.43 | 49.35 | 00:00:00 | | 2006-06-29 | 2,202,000 | 49.70 | 51.62 | 49.50 | 51.40 | 00:00:00 | | 2006-06-30 | 2,068,000 | 51.70 | 52.40 | 51.50 | 52.28 | 00:00:00 | | 2006-07-03 | 843,200 | 52.09 | 53.60 | 52.00 | 53.60 | 00:00:00 | | 2006-07-04 | 517,600 | 53.60 | 53.63 | 52.99 | 53.40 | 00:00:00 | | 2006-07-05 | 1,869,800 | 52.09 | 52.90 | 51.02 | 51.61 | 00:00:00 | | 2006-07-06 | 1,292,400 | 52.60 | 52.60 | 51.10 | 51.35 | 00:00:00 | | 2006-07-07 | 1,131,000 | 52.00 | 52.00 | 50.60 | 51.25 | 00:00:00 | | 2006-07-10 | 1,369,400 | 51.45 | 51.48 | 50.55 | 51.12 | 00:00:00 | | 2006-07-11 | 1,821,800 | 51.00 | 51.20 | 50.00 | 51.15 | 00:00:00 | | 2006-07-12 | 1,413,200 | 51.20 | 51.79 | 50.37 | 50.37 | 00:00:00 | | 2006-07-13 | 1,245,400 | 50.20 | 50.20 | 49.25 | 49.46 | 00:00:00 | | 2006-07-14 | 1,761,600 | 49.80 | 50.00 | 48.65 | 49.50 | 00:00:00 | | 2006-07-17 | 1,552,200 | 49.10 | 49.40 | 47.63 | 47.85 | 00:00:00 | | 2006-07-18 | 1,362,200 | 48.06 | 48.60 | 47.00 | 47.65 | 00:00:00 | | 2006-07-19 | 2,653,600 | 48.00 | 50.90 | 48.00 | 50.90 | 00:00:00 | | 2006-07-20 | 1,271,800 | 50.70 | 51.38 | 48.59 | 48.66 | 00:00:00 | | 2006-07-21 | 3,558,400 | 49.60 | 49.60 | 46.80 | 47.55 | 00:00:00 | | 2006-07-24 | 2,000,800 | 48.00 | 48.50 | 47.33 | 48.14 | 00:00:00 | | 2006-07-25 | 1,797,200 | 48.50 | 50.00 | 48.45 | 49.90 | 00:00:00 | | 2006-07-26 | 951,200 | 49.94 | 50.10 | 49.26 | 49.50 | 00:00:00 | | 2006-07-27 | 1,587,000 | 49.70 | 50.80 | 49.70 | 50.12 | 00:00:00 | | 2006-07-28 | 1,687,800 | 50.03 | 51.75 | 50.02 | 51.50 | 00:00:00 | | 2006-07-31 | 964,600 | 50.30 | 51.50 | 50.20 | 50.55 | 00:00:00 | | 2006-08-01 | 1,610,000 | 50.65 | 50.65 | 49.60 | 50.40 | 00:00:00 | | 2006-08-02 | 2,023,800 | 50.60 | 51.90 | 50.60 | 51.00 | 00:00:00 | | 2006-08-03 | 2,100,200 | 51.06 | 52.39 | 51.06 | 51.80 | 00:00:00 | | 2006-08-04 | 2,208,600 | 52.11 | 53.00 | 51.91 | 52.60 | 00:00:00 | | 2006-08-07 | 1,296,800 | 52.60 | 52.60 | 51.55 | 51.70 | 00:00:00 | | 2006-08-08 | 1,604,000 | 52.10 | 52.17 | 51.01 | 51.20 | 00:00:00 | | 2006-08-09 | 1,905,400 | 51.75 | 51.97 | 49.72 | 50.00 | 00:00:00 | | 2006-08-10 | 2,329,400 | 49.84 | 50.00 | 48.75 | 49.30 | 00:00:00 | | 2006-08-11 | 1,728,800 | 48.67 | 49.29 | 48.19 | 48.40 | 00:00:00 | | 2006-08-14 | 1,091,200 | 49.00 | 49.04 | 47.45 | 47.55 | 00:00:00 | | 2006-08-15 | 3,933,400 | 48.16 | 48.29 | 46.56 | 46.70 | 00:00:00 | | 2006-08-16 | 3,038,000 | 47.12 | 48.28 | 46.90 | 47.94 | 00:00:00 | | 2006-08-17 | 1,964,400 | 47.95 | 48.90 | 47.95 | 48.78 | 00:00:00 | | 2006-08-18 | 760,000 | 48.85 | 48.85 | 47.95 | 48.35 | 00:00:00 | | 2006-08-21 | 2,510,800 | 48.30 | 48.30 | 47.25 | 47.37 | 00:00:00 | | 2006-08-22 | 1,478,600 | 47.79 | 47.80 | 46.04 | 46.40 | 00:00:00 | | 2006-08-23 | 2,340,000 | 46.50 | 46.50 | 44.60 | 44.97 | 00:00:00 | | 2006-08-24 | 1,827,400 | 44.36 | 45.30 | 44.00 | 45.05 | 00:00:00 | | 2006-08-25 | 1,847,200 | 45.41 | 45.70 | 45.00 | 45.34 | 00:00:00 | | 2006-08-28 | 1,547,000 | 45.50 | 46.31 | 45.20 | 46.10 | 00:00:00 | | 2006-08-29 | 2,015,000 | 46.31 | 46.50 | 44.90 | 45.85 | 00:00:00 | | 2006-08-30 | 1,217,800 | 46.10 | 46.25 | 45.45 | 46.15 | 00:00:00 | | 2006-08-31 | 2,389,400 | 46.25 | 46.57 | 45.60 | 46.00 | 00:00:00 | | 2006-09-01 | 1,762,200 | 46.21 | 47.79 | 45.95 | 47.79 | 00:00:00 | | 2006-09-04 | 593,400 | 47.51 | 48.40 | 47.51 | 48.24 | 00:00:00 | | 2006-09-05 | 1,787,800 | 47.89 | 48.72 | 47.70 | 48.30 | 00:00:00 | | 2006-09-06 | 1,860,200 | 48.19 | 48.60 | 47.30 | 47.30 | 00:00:00 | | 2006-09-07 | 0 | 47.30 | 47.30 | 47.30 | 47.30 | 00:00:00 | | 2006-09-08 | 894,600 | 47.30 | 47.35 | 46.50 | 46.61 | 00:00:00 | | 2006-09-11 | 2,635,600 | 44.71 | 45.90 | 44.54 | 44.90 | 00:00:00 | | 2006-09-12 | 1,950,400 | 45.05 | 45.30 | 43.65 | 44.52 | 00:00:00 | | 2006-09-13 | 1,630,600 | 44.65 | 46.03 | 44.30 | 45.40 | 00:00:00 | | 2006-09-14 | 1,257,800 | 45.60 | 46.20 | 44.91 | 45.10 | 00:00:00 | | 2006-09-15 | 866,400 | 45.20 | 45.90 | 44.40 | 45.00 | 00:00:00 | | 2006-09-18 | 903,200 | 45.50 | 45.50 | 44.59 | 45.20 | 00:00:00 | | 2006-09-19 | 1,080,400 | 44.10 | 45.19 | 43.85 | 44.67 | 00:00:00 | | 2006-09-20 | 1,557,200 | 44.54 | 44.70 | 43.36 | 43.90 | 00:00:00 | | 2006-09-21 | 3,207,400 | 43.99 | 44.86 | 43.34 | 44.79 | 00:00:00 | | 2006-09-22 | 1,065,400 | 44.30 | 44.80 | 43.80 | 44.05 | 00:00:00 | | 2006-09-25 | 2,155,200 | 44.10 | 44.25 | 42.72 | 43.72 | 00:00:00 | | 2006-09-26 | 2,598,000 | 43.80 | 45.50 | 43.60 | 45.35 | 00:00:00 | | 2006-09-27 | 1,920,800 | 45.50 | 46.30 | 45.45 | 46.15 | 00:00:00 | | 2006-09-28 | 1,541,000 | 46.19 | 46.75 | 46.03 | 46.49 | 00:00:00 | | 2006-09-29 | 1,776,200 | 46.20 | 47.26 | 45.88 | 46.85 | 00:00:00 | | 2006-10-02 | 1,974,000 | 47.15 | 47.99 | 47.12 | 47.44 | 00:00:00 | | 2006-10-03 | 1,073,800 | 47.40 | 47.40 | 45.60 | 45.60 | 00:00:00 | | 2006-10-04 | 2,334,200 | 45.59 | 47.35 | 45.07 | 47.35 | 00:00:00 | | 2006-10-05 | 2,392,200 | 47.51 | 48.50 | 47.40 | 48.38 | 00:00:00 | | 2006-10-06 | 1,483,200 | 47.90 | 48.20 | 47.60 | 48.11 | 00:00:00 | | 2006-10-09 | 16,200 | 47.99 | 49.90 | 47.90 | 49.01 | 00:00:00 | | 2006-10-10 | 1,222,000 | 49.00 | 49.99 | 49.00 | 49.77 | 00:00:00 | | 2006-10-11 | 1,876,800 | 49.50 | 50.62 | 49.11 | 50.30 | 00:00:00 | | 2006-10-12 | 0 | 50.30 | 50.30 | 50.30 | 50.30 | 00:00:00 | | 2006-10-13 | 1,968,400 | 51.20 | 51.77 | 50.62 | 50.75 | 00:00:00 | | 2006-10-16 | 2,447,200 | 50.80 | 52.07 | 50.78 | 51.99 | 00:00:00 | | 2006-10-17 | 1,479,200 | 51.25 | 51.40 | 50.50 | 50.99 | 00:00:00 | | 2006-10-18 | 3,017,600 | 51.30 | 52.06 | 50.80 | 51.21 | 00:00:00 | | 2006-10-19 | 1,677,000 | 51.50 | 52.38 | 50.54 | 52.05 | 00:00:00 | | 2006-10-20 | 1,372,000 | 51.85 | 52.17 | 51.24 | 51.44 | 00:00:00 | | 2006-10-23 | 1,131,200 | 51.50 | 51.99 | 50.61 | 51.99 | 00:00:00 | | 2006-10-24 | 3,140,600 | 52.10 | 54.40 | 51.80 | 54.40 | 00:00:00 | | 2006-10-25 | 3,721,200 | 54.21 | 55.58 | 53.75 | 55.00 | 00:00:00 | | 2006-10-26 | 2,285,400 | 55.27 | 55.45 | 53.20 | 54.80 | 00:00:00 | | 2006-10-27 | 1,724,200 | 54.30 | 55.10 | 54.00 | 54.50 | 00:00:00 | | 2006-10-30 | 972,000 | 54.25 | 54.44 | 53.40 | 53.70 | 00:00:00 | | 2006-10-31 | 2,174,400 | 53.70 | 54.20 | 53.56 | 54.15 | 00:00:00 | | 2006-11-01 | 3,964,400 | 54.76 | 56.15 | 54.76 | 55.70 | 00:00:00 | | 2006-11-02 | 0 | 55.70 | 55.70 | 55.70 | 55.70 | 00:00:00 | | 2006-11-03 | 879,400 | 56.30 | 56.90 | 55.90 | 56.40 | 00:00:00 | | 2006-11-06 | 1,287,000 | 56.51 | 57.99 | 56.49 | 57.99 | 00:00:00 | | 2006-11-07 | 1,382,600 | 57.60 | 58.05 | 56.95 | 57.36 | 00:00:00 | | 2006-11-08 | 1,309,800 | 56.80 | 57.60 | 56.60 | 57.30 | 00:00:00 | | 2006-11-09 | 3,931,200 | 58.26 | 60.39 | 58.21 | 59.00 | 00:00:00 | | 2006-11-10 | 1,829,000 | 58.94 | 59.30 | 57.70 | 58.00 | 00:00:00 | | 2006-11-13 | 1,945,200 | 57.21 | 57.21 | 55.80 | 56.80 | 00:00:00 | | 2006-11-14 | 2,710,400 | 56.71 | 57.80 | 56.06 | 56.95 | 00:00:00 | | 2006-11-15 | 0 | 56.95 | 56.95 | 56.95 | 56.95 | 00:00:00 | | 2006-11-16 | 1,622,000 | 57.50 | 58.24 | 56.80 | 56.80 | 00:00:00 | | 2006-11-17 | 2,225,200 | 56.50 | 56.99 | 55.10 | 56.99 | 00:00:00 | | 2006-11-20 | 0 | 56.99 | 56.99 | 56.99 | 56.99 | 00:00:00 | | 2006-11-21 | 2,149,600 | 56.50 | 58.19 | 56.31 | 58.19 | 00:00:00 | | 2006-11-22 | 1,652,400 | 58.50 | 58.80 | 57.21 | 58.80 | 00:00:00 | | 2006-11-23 | 992,800 | 58.80 | 59.00 | 58.40 | 58.85 | 00:00:00 | | 2006-11-24 | 1,451,200 | 57.59 | 59.00 | 57.59 | 58.90 | 00:00:00 | | 2006-11-27 | 1,416,600 | 58.50 | 59.10 | 57.99 | 58.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
