|
 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 | | 2007-05-14 | 1,725,600 | 89.50 | 90.25 | 87.32 | 87.55 | 00:00:00 | | 2007-05-15 | 2,053,000 | 87.62 | 88.90 | 87.11 | 87.30 | 00:00:00 | | 2007-05-16 | 2,272,000 | 88.50 | 88.70 | 86.41 | 88.70 | 00:00:00 | | 2007-05-17 | 2,345,400 | 88.51 | 88.51 | 86.75 | 87.60 | 00:00:00 | | 2007-05-18 | 1,771,200 | 88.11 | 88.60 | 87.30 | 88.60 | 00:00:00 | | 2007-05-21 | 1,806,000 | 88.91 | 88.91 | 87.57 | 87.67 | 00:00:00 | | 2007-05-22 | 1,284,000 | 87.90 | 88.16 | 86.70 | 87.10 | 00:00:00 | | 2007-05-23 | 2,231,000 | 87.30 | 88.19 | 85.75 | 85.80 | 00:00:00 | | 2007-05-24 | 2,508,800 | 85.85 | 86.81 | 82.30 | 83.00 | 00:00:00 | | 2007-05-25 | 1,692,800 | 84.15 | 85.10 | 83.91 | 84.80 | 00:00:00 | | 2007-05-28 | 464,200 | 85.10 | 85.96 | 85.10 | 85.79 | 00:00:00 | | 2007-05-29 | 2,008,400 | 85.99 | 86.15 | 84.02 | 84.50 | 00:00:00 | | 2007-05-30 | 3,877,600 | 83.60 | 86.90 | 82.70 | 86.01 | 00:00:00 | | 2007-05-31 | 2,889,800 | 86.50 | 88.41 | 86.50 | 87.02 | 00:00:00 | | 2007-06-01 | 1,068,600 | 88.35 | 89.65 | 87.40 | 89.65 | 00:00:00 | | 2007-06-04 | 1,626,000 | 88.97 | 90.33 | 88.50 | 90.30 | 00:00:00 | | 2007-06-05 | 2,036,400 | 90.00 | 90.36 | 89.10 | 90.36 | 00:00:00 | | 2007-06-06 | 1,782,200 | 89.30 | 89.84 | 87.65 | 88.10 | 00:00:00 | | 2007-06-07 | 0 | 88.10 | 88.10 | 88.10 | 88.10 | 00:00:00 | | 2007-06-08 | 2,846,200 | 86.00 | 87.39 | 85.06 | 86.95 | 00:00:00 | | 2007-06-11 | 2,320,000 | 87.50 | 88.00 | 86.11 | 87.59 | 00:00:00 | | 2007-06-12 | 2,777,200 | 87.10 | 87.30 | 84.50 | 84.86 | 00:00:00 | | 2007-06-13 | 2,933,600 | 85.53 | 87.26 | 84.97 | 87.15 | 00:00:00 | | 2007-06-14 | 1,854,200 | 87.06 | 89.23 | 86.90 | 88.15 | 00:00:00 | | 2007-06-15 | 2,720,400 | 89.00 | 89.97 | 88.93 | 89.51 | 00:00:00 | | 2007-06-18 | 2,182,200 | 90.00 | 90.90 | 89.40 | 90.90 | 00:00:00 | | 2007-06-19 | 3,814,600 | 90.31 | 90.80 | 87.43 | 87.49 | 00:00:00 | | 2007-06-20 | 4,489,400 | 88.49 | 88.50 | 86.71 | 86.95 | 00:00:00 | | 2007-06-21 | 1,919,800 | 87.80 | 88.22 | 86.11 | 88.10 | 00:00:00 | | 2007-06-22 | 1,823,200 | 87.79 | 88.07 | 86.80 | 87.80 | 00:00:00 | | 2007-06-25 | 1,566,600 | 87.69 | 88.24 | 86.25 | 87.00 | 00:00:00 | | 2007-06-26 | 2,475,200 | 87.00 | 87.50 | 84.77 | 85.00 | 00:00:00 | | 2007-06-27 | 1,989,600 | 84.50 | 86.44 | 83.69 | 86.44 | 00:00:00 | | 2007-06-28 | 1,513,200 | 86.31 | 86.60 | 84.40 | 84.40 | 00:00:00 | | 2007-06-29 | 1,353,000 | 84.51 | 86.20 | 84.49 | 86.18 | 00:00:00 | | 2007-07-02 | 2,369,200 | 86.17 | 88.80 | 86.17 | 88.55 | 00:00:00 | | 2007-07-03 | 2,327,000 | 88.85 | 89.17 | 88.38 | 88.79 | 00:00:00 | | 2007-07-04 | 730,800 | 88.76 | 90.42 | 88.41 | 89.80 | 00:00:00 | | 2007-07-05 | 1,457,400 | 89.49 | 90.90 | 89.49 | 90.75 | 00:00:00 | | 2007-07-06 | 2,760,200 | 91.79 | 91.79 | 91.79 | 91.79 | 00:00:00 | | 2007-07-09 | 0 | 91.79 | 91.79 | 91.79 | 91.79 | 00:00:00 | | 2007-07-10 | 2,104,200 | 91.10 | 91.80 | 90.31 | 91.25 | 00:00:00 | | 2007-07-11 | 1,360,600 | 90.99 | 93.55 | 90.75 | 93.39 | 00:00:00 | | 2007-07-12 | 4,306,400 | 94.50 | 98.20 | 94.50 | 97.81 | 00:00:00 | | 2007-07-13 | 1,924,600 | 97.49 | 99.20 | 95.50 | 96.75 | 00:00:00 | | 2007-07-16 | 1,847,200 | 97.00 | 97.00 | 94.23 | 95.25 | 00:00:00 | | 2007-07-17 | 2,656,200 | 95.15 | 95.42 | 94.17 | 95.24 | 00:00:00 | | 2007-07-18 | 1,985,000 | 94.50 | 95.20 | 93.60 | 95.00 | 00:00:00 | | 2007-07-19 | 2,878,800 | 96.30 | 96.90 | 95.85 | 96.25 | 00:00:00 | | 2007-07-20 | 2,463,200 | 96.30 | 96.50 | 94.70 | 95.00 | 00:00:00 | | 2007-07-23 | 2,831,800 | 96.00 | 97.90 | 94.92 | 97.40 | 00:00:00 | | 2007-07-24 | 2,718,600 | 96.80 | 97.09 | 93.01 | 95.00 | 00:00:00 | | 2007-07-25 | 2,556,600 | 95.50 | 96.00 | 90.90 | 93.60 | 00:00:00 | | 2007-07-26 | 2,866,400 | 91.51 | 91.90 | 87.50 | 91.00 | 00:00:00 | | 2007-07-27 | 2,226,000 | 90.50 | 92.32 | 88.50 | 88.98 | 00:00:00 | | 2007-07-30 | 1,995,400 | 90.60 | 92.03 | 90.20 | 91.62 | 00:00:00 | | 2007-07-31 | 3,202,000 | 93.50 | 94.30 | 91.99 | 92.80 | 00:00:00 | | 2007-08-01 | 2,148,400 | 92.37 | 93.12 | 89.98 | 91.50 | 00:00:00 | | 2007-08-02 | 1,452,000 | 93.00 | 93.12 | 90.50 | 92.55 | 00:00:00 | | 2007-08-03 | 2,458,600 | 92.50 | 92.50 | 88.08 | 88.50 | 00:00:00 | | 2007-08-06 | 3,165,800 | 88.92 | 89.20 | 84.40 | 88.55 | 00:00:00 | | 2007-08-07 | 2,890,600 | 88.11 | 91.00 | 87.20 | 90.49 | 00:00:00 | | 2007-08-08 | 3,660,400 | 91.52 | 93.09 | 90.90 | 92.52 | 00:00:00 | | 2007-08-09 | 3,232,600 | 89.55 | 91.60 | 88.50 | 89.90 | 00:00:00 | | 2007-08-10 | 3,472,200 | 87.99 | 88.30 | 85.56 | 87.33 | 00:00:00 | | 2007-08-13 | 2,507,200 | 88.35 | 90.00 | 87.20 | 87.85 | 00:00:00 | | 2007-08-14 | 1,879,800 | 88.68 | 88.68 | 83.99 | 83.99 | 00:00:00 | | 2007-08-15 | 4,956,000 | 83.00 | 83.80 | 79.50 | 80.49 | 00:00:00 | | 2007-08-16 | 7,986,600 | 77.20 | 80.90 | 72.50 | 79.49 | 00:00:00 | | 2007-08-17 | 6,733,000 | 80.30 | 83.00 | 77.94 | 80.80 | 00:00:00 | | 2007-08-20 | 3,103,600 | 82.00 | 83.30 | 80.43 | 81.17 | 00:00:00 | | 2007-08-21 | 1,821,200 | 82.00 | 83.83 | 80.70 | 83.05 | 00:00:00 | | 2007-08-22 | 4,738,200 | 86.82 | 88.49 | 84.70 | 88.25 | 00:00:00 | | 2007-08-23 | 4,894,800 | 89.02 | 90.40 | 87.65 | 89.90 | 00:00:00 | | 2007-08-24 | 3,369,200 | 89.50 | 93.60 | 88.65 | 92.67 | 00:00:00 | | 2007-08-27 | 1,933,600 | 92.50 | 95.74 | 92.01 | 95.00 | 00:00:00 | | 2007-08-28 | 3,021,800 | 94.00 | 94.00 | 89.90 | 90.50 | 00:00:00 | | 2007-08-29 | 1,597,800 | 91.71 | 94.49 | 91.50 | 93.80 | 00:00:00 | | 2007-08-30 | 1,899,000 | 93.40 | 96.70 | 92.86 | 94.20 | 00:00:00 | | 2007-08-31 | 2,242,800 | 96.51 | 98.00 | 95.65 | 96.98 | 00:00:00 | | 2007-09-03 | 877,100 | 48.60 | 49.50 | 48.60 | 48.96 | 00:00:00 | | 2007-09-04 | 2,302,400 | 49.10 | 50.27 | 48.35 | 50.00 | 00:00:00 | | 2007-09-05 | 2,676,900 | 49.00 | 49.78 | 48.50 | 48.85 | 00:00:00 | | 2007-09-06 | 4,571,100 | 49.70 | 50.75 | 49.37 | 50.51 | 00:00:00 | | 2007-09-10 | 3,761,600 | 49.40 | 50.50 | 47.86 | 49.00 | 00:00:00 | | 2007-09-11 | 1,450,600 | 49.90 | 50.59 | 49.40 | 50.39 | 00:00:00 | | 2007-09-12 | 1,725,400 | 50.99 | 51.12 | 49.91 | 50.74 | 00:00:00 | | 2007-09-13 | 2,602,700 | 51.74 | 52.75 | 51.15 | 52.55 | 00:00:00 | | 2007-09-14 | 2,780,500 | 52.01 | 52.67 | 51.10 | 51.31 | 00:00:00 | | 2007-09-17 | 1,673,200 | 51.20 | 51.85 | 50.79 | 51.85 | 00:00:00 | | 2007-09-18 | 2,663,600 | 52.50 | 55.68 | 52.40 | 55.19 | 00:00:00 | | 2007-09-19 | 2,990,400 | 56.90 | 57.29 | 54.95 | 55.84 | 00:00:00 | | 2007-09-20 | 2,732,300 | 56.06 | 56.50 | 55.10 | 56.30 | 00:00:00 | | 2007-09-21 | 2,203,200 | 57.00 | 57.10 | 56.11 | 56.70 | 00:00:00 | | 2007-09-24 | 2,534,700 | 57.50 | 59.50 | 57.37 | 59.30 | 00:00:00 | | 2007-09-25 | 2,565,000 | 58.21 | 59.64 | 57.90 | 59.55 | 00:00:00 | | 2007-09-26 | 2,357,700 | 60.39 | 60.95 | 59.55 | 60.62 | 00:00:00 | | 2007-09-27 | 2,503,100 | 61.20 | 63.14 | 60.66 | 63.14 | 00:00:00 | | 2007-09-28 | 3,965,900 | 62.59 | 64.00 | 61.50 | 61.95 | 00:00:00 | | 2007-10-01 | 3,527,800 | 62.80 | 65.61 | 62.80 | 65.60 | 00:00:00 | | 2007-10-02 | 6,423,800 | 65.33 | 66.80 | 63.45 | 65.00 | 00:00:00 | | 2007-10-03 | 6,360,700 | 63.90 | 64.00 | 59.85 | 60.10 | 00:00:00 | | 2007-10-04 | 5,032,000 | 60.88 | 61.11 | 58.06 | 58.20 | 00:00:00 | | 2007-10-05 | 3,245,100 | 60.30 | 61.74 | 59.45 | 60.54 | 00:00:00 | | 2007-10-08 | 3,614,600 | 59.45 | 60.70 | 58.80 | 60.65 | 00:00:00 | | 2007-10-09 | 3,071,100 | 61.49 | 62.70 | 60.70 | 62.17 | 00:00:00 | | 2007-10-10 | 3,927,500 | 61.70 | 62.72 | 61.23 | 61.40 | 00:00:00 | | 2007-10-11 | 2,506,400 | 62.50 | 63.53 | 60.04 | 61.60 | 00:00:00 | | 2007-10-15 | 3,800,100 | 64.71 | 64.71 | 62.71 | 63.60 | 00:00:00 | | 2007-10-16 | 3,426,800 | 62.70 | 63.06 | 61.40 | 62.01 | 00:00:00 | | 2007-10-17 | 3,732,100 | 62.70 | 63.30 | 61.70 | 63.00 | 00:00:00 | | 2007-10-18 | 3,415,700 | 62.20 | 64.10 | 62.01 | 63.60 | 00:00:00 | | 2007-10-19 | 3,805,400 | 63.58 | 63.58 | 59.63 | 59.63 | 00:00:00 | | 2007-10-22 | 3,746,600 | 59.20 | 59.89 | 57.54 | 59.03 | 00:00:00 | | 2007-10-23 | 2,632,700 | 60.30 | 60.92 | 59.85 | 60.85 | 00:00:00 | | 2007-10-24 | 3,688,800 | 60.55 | 60.70 | 58.40 | 59.00 | 00:00:00 | | 2007-10-25 | 2,529,400 | 59.72 | 60.30 | 59.00 | 59.80 | 00:00:00 | | 2007-10-26 | 2,338,000 | 60.92 | 63.34 | 60.90 | 62.93 | 00:00:00 | | 2007-10-29 | 3,248,200 | 63.60 | 66.12 | 63.57 | 65.60 | 00:00:00 | | 2007-10-30 | 3,272,400 | 64.25 | 65.43 | 63.94 | 63.94 | 00:00:00 | | 2007-10-31 | 2,454,400 | 65.29 | 66.10 | 64.25 | 65.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
