|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-31 | 2,454,400 | 65.29 | 66.10 | 64.25 | 65.00 | 00:00:00 | | 2007-11-01 | 3,698,200 | 63.95 | 65.00 | 63.20 | 64.09 | 00:00:00 | | 2007-11-05 | 2,441,200 | 62.84 | 62.84 | 61.41 | 61.61 | 00:00:00 | | 2007-11-06 | 2,571,900 | 63.19 | 64.65 | 63.00 | 64.61 | 00:00:00 | | 2007-11-07 | 3,492,900 | 63.95 | 65.03 | 62.96 | 63.57 | 00:00:00 | | 2007-11-08 | 5,164,600 | 66.20 | 66.50 | 62.09 | 63.10 | 00:00:00 | | 2007-11-09 | 3,568,100 | 63.70 | 64.97 | 62.02 | 63.70 | 00:00:00 | | 2007-11-12 | 3,343,700 | 63.00 | 63.75 | 59.66 | 60.29 | 00:00:00 | | 2007-11-13 | 2,692,800 | 60.49 | 60.99 | 59.51 | 60.90 | 00:00:00 | | 2007-11-14 | 3,127,900 | 61.90 | 63.99 | 61.70 | 63.40 | 00:00:00 | | 2007-11-16 | 2,599,500 | 62.50 | 62.94 | 60.85 | 62.00 | 00:00:00 | | 2007-11-19 | 3,295,700 | 61.92 | 61.92 | 59.11 | 59.50 | 00:00:00 | | 2007-11-21 | 3,472,600 | 58.30 | 58.33 | 56.10 | 57.55 | 00:00:00 | | 2007-11-22 | 1,439,200 | 58.20 | 59.06 | 56.81 | 58.50 | 00:00:00 | | 2007-11-23 | 2,004,200 | 59.40 | 59.65 | 58.55 | 58.55 | 00:00:00 | | 2007-11-26 | 3,164,500 | 59.40 | 61.10 | 57.50 | 57.50 | 00:00:00 | | 2007-11-27 | 2,231,300 | 57.00 | 58.99 | 55.80 | 56.80 | 00:00:00 | | 2007-11-28 | 3,280,600 | 58.19 | 60.64 | 57.95 | 60.34 | 00:00:00 | | 2007-11-29 | 2,698,300 | 60.30 | 62.91 | 60.15 | 61.35 | 00:00:00 | | 2007-11-30 | 5,053,600 | 62.51 | 63.84 | 62.48 | 62.70 | 00:00:00 | | 2007-12-03 | 2,118,700 | 62.71 | 63.00 | 61.35 | 62.20 | 00:00:00 | | 2007-12-04 | 2,303,200 | 61.45 | 62.95 | 61.40 | 62.31 | 00:00:00 | | 2007-12-05 | 2,888,500 | 63.10 | 64.25 | 63.08 | 63.30 | 00:00:00 | | 2007-12-06 | 1,924,100 | 64.34 | 64.67 | 63.08 | 64.55 | 00:00:00 | | 2007-12-07 | 1,709,100 | 65.00 | 65.24 | 63.30 | 63.50 | 00:00:00 | | 2007-12-10 | 2,708,900 | 64.21 | 64.45 | 62.53 | 63.50 | 00:00:00 | | 2007-12-11 | 1,780,800 | 63.90 | 64.50 | 61.21 | 61.85 | 00:00:00 | | 2007-12-12 | 3,247,300 | 62.45 | 63.45 | 61.05 | 61.05 | 00:00:00 | | 2007-12-13 | 2,634,100 | 59.01 | 60.25 | 58.41 | 58.65 | 00:00:00 | | 2007-12-14 | 2,071,100 | 59.71 | 59.71 | 58.06 | 58.70 | 00:00:00 | | 2007-12-17 | 2,422,900 | 58.58 | 58.58 | 56.30 | 56.65 | 00:00:00 | | 2007-12-18 | 2,163,400 | 58.24 | 58.50 | 55.45 | 57.40 | 00:00:00 | | 2007-12-19 | 1,762,800 | 58.00 | 58.39 | 57.31 | 58.23 | 00:00:00 | | 2007-12-20 | 2,536,000 | 58.35 | 59.46 | 57.94 | 59.14 | 00:00:00 | | 2007-12-21 | 1,171,600 | 59.52 | 60.22 | 58.80 | 59.81 | 00:00:00 | | 2007-12-26 | 896,500 | 61.50 | 61.50 | 59.74 | 60.89 | 00:00:00 | | 2007-12-27 | 929,600 | 60.21 | 61.39 | 59.50 | 59.60 | 00:00:00 | | 2007-12-28 | 1,091,200 | 59.70 | 60.50 | 59.01 | 59.31 | 00:00:00 | | 2008-01-02 | 1,200,600 | 59.25 | 59.29 | 57.55 | 57.90 | 00:00:00 | | 2008-01-03 | 1,114,700 | 58.06 | 58.86 | 57.89 | 58.20 | 00:00:00 | | 2008-01-04 | 2,110,200 | 58.70 | 59.00 | 55.70 | 56.10 | 00:00:00 | | 2008-01-07 | 2,499,900 | 56.48 | 56.70 | 53.68 | 55.10 | 00:00:00 | | 2008-01-08 | 2,514,700 | 56.00 | 57.12 | 55.95 | 56.20 | 00:00:00 | | 2008-01-09 | 5,417,600 | 55.51 | 56.19 | 54.45 | 55.60 | 00:00:00 | | 2008-01-10 | 4,729,300 | 55.90 | 57.01 | 55.40 | 56.81 | 00:00:00 | | 2008-01-11 | 3,591,900 | 56.90 | 57.20 | 56.06 | 56.10 | 00:00:00 | | 2008-01-14 | 5,678,800 | 56.10 | 57.00 | 55.53 | 56.00 | 00:00:00 | | 2008-01-15 | 2,763,500 | 55.38 | 55.89 | 53.51 | 53.90 | 00:00:00 | | 2008-01-16 | 5,151,300 | 53.01 | 53.90 | 49.88 | 51.41 | 00:00:00 | | 2008-01-17 | 5,087,200 | 51.50 | 53.61 | 49.50 | 51.05 | 00:00:00 | | 2008-01-18 | 5,905,300 | 52.28 | 53.30 | 49.90 | 51.59 | 00:00:00 | | 2008-01-21 | 5,504,200 | 48.00 | 48.95 | 46.22 | 46.22 | 00:00:00 | | 2008-01-22 | 6,287,300 | 47.10 | 49.50 | 45.50 | 47.60 | 00:00:00 | | 2008-01-23 | 4,399,000 | 46.70 | 47.17 | 43.85 | 45.00 | 00:00:00 | | 2008-01-24 | 4,862,400 | 49.00 | 50.90 | 47.70 | 50.12 | 00:00:00 | | 2008-01-28 | 4,823,000 | 49.01 | 50.25 | 47.49 | 50.25 | 00:00:00 | | 2008-01-29 | 3,892,900 | 51.11 | 51.96 | 50.00 | 51.08 | 00:00:00 | | 2008-01-30 | 1,664,800 | 50.85 | 52.39 | 50.20 | 52.39 | 00:00:00 | | 2008-01-31 | 3,325,800 | 51.40 | 52.10 | 49.01 | 51.83 | 00:00:00 | | 2008-02-01 | 3,975,100 | 53.61 | 55.00 | 52.99 | 54.90 | 00:00:00 | | 2008-02-06 | 1,682,000 | 53.17 | 54.70 | 52.81 | 53.11 | 00:00:00 | | 2008-02-07 | 3,000,600 | 52.46 | 53.43 | 51.41 | 52.40 | 00:00:00 | | 2008-02-08 | 1,850,900 | 53.10 | 54.27 | 52.52 | 53.50 | 00:00:00 | | 2008-02-11 | 1,863,900 | 53.40 | 55.55 | 53.40 | 55.50 | 00:00:00 | | 2008-02-12 | 2,284,900 | 56.50 | 57.80 | 55.91 | 55.91 | 00:00:00 | | 2008-02-13 | 3,076,300 | 56.21 | 56.99 | 55.46 | 56.79 | 00:00:00 | | 2008-02-14 | 2,786,500 | 57.30 | 57.48 | 56.30 | 56.31 | 00:00:00 | | 2008-02-15 | 1,644,000 | 55.89 | 55.89 | 54.36 | 55.22 | 00:00:00 | | 2008-02-18 | 1,831,700 | 58.99 | 58.99 | 57.53 | 57.59 | 00:00:00 | | 2008-02-19 | 5,031,000 | 58.50 | 59.40 | 57.85 | 57.91 | 00:00:00 | | 2008-02-20 | 4,362,600 | 57.31 | 60.01 | 56.94 | 60.00 | 00:00:00 | | 2008-02-21 | 3,320,000 | 60.99 | 61.34 | 59.11 | 59.80 | 00:00:00 | | 2008-02-22 | 2,367,300 | 60.30 | 60.73 | 58.59 | 60.70 | 00:00:00 | | 2008-02-25 | 2,086,900 | 60.69 | 61.17 | 60.00 | 60.70 | 00:00:00 | | 2008-02-26 | 2,411,600 | 60.30 | 61.25 | 59.80 | 60.70 | 00:00:00 | | 2008-02-27 | 3,013,000 | 60.40 | 61.53 | 60.25 | 60.51 | 00:00:00 | | 2008-02-28 | 3,357,000 | 60.95 | 62.65 | 60.95 | 62.50 | 00:00:00 | | 2008-02-29 | 5,067,900 | 61.39 | 61.90 | 58.66 | 58.66 | 00:00:00 | | 2008-03-03 | 2,646,200 | 58.85 | 59.35 | 57.25 | 58.30 | 00:00:00 | | 2008-03-04 | 2,948,800 | 58.15 | 58.80 | 56.38 | 57.06 | 00:00:00 | | 2008-03-05 | 3,279,300 | 57.80 | 59.25 | 57.60 | 58.77 | 00:00:00 | | 2008-03-06 | 2,795,100 | 58.50 | 59.06 | 57.23 | 57.23 | 00:00:00 | | 2008-03-07 | 2,189,100 | 56.70 | 57.50 | 55.66 | 56.02 | 00:00:00 | | 2008-03-10 | 2,846,700 | 55.69 | 55.99 | 53.68 | 54.50 | 00:00:00 | | 2008-03-11 | 3,478,900 | 55.60 | 56.74 | 54.87 | 56.74 | 00:00:00 | | 2008-03-12 | 2,399,300 | 56.80 | 58.39 | 56.78 | 57.30 | 00:00:00 | | 2008-03-13 | 2,967,400 | 56.49 | 58.35 | 55.50 | 57.60 | 00:00:00 | | 2008-03-14 | 3,824,100 | 58.78 | 58.90 | 56.65 | 58.90 | 00:00:00 | | 2008-03-18 | 1,639,500 | 56.82 | 57.16 | 55.60 | 57.08 | 00:00:00 | | 2008-03-19 | 2,978,600 | 56.60 | 56.96 | 53.16 | 53.16 | 00:00:00 | | 2008-03-20 | 2,136,000 | 52.65 | 53.91 | 51.90 | 52.73 | 00:00:00 | | 2008-03-25 | 1,377,700 | 56.25 | 57.65 | 55.90 | 57.02 | 00:00:00 | | 2008-03-26 | 2,256,600 | 60.33 | 60.54 | 58.98 | 59.51 | 00:00:00 | | 2008-03-27 | 3,104,100 | 60.20 | 60.90 | 59.28 | 59.75 | 00:00:00 | | 2008-03-28 | 1,444,900 | 59.80 | 60.19 | 58.80 | 59.80 | 00:00:00 | | 2008-03-31 | 1,660,100 | 59.39 | 60.93 | 59.33 | 60.50 | 00:00:00 | | 2008-04-01 | 2,000,600 | 60.50 | 61.97 | 60.00 | 61.75 | 00:00:00 | | 2008-04-02 | 2,289,800 | 61.81 | 62.02 | 60.42 | 61.10 | 00:00:00 | | 2008-04-03 | 2,072,800 | 60.90 | 62.44 | 60.22 | 61.87 | 00:00:00 | | 2008-04-04 | 2,445,800 | 61.70 | 62.93 | 61.26 | 62.51 | 00:00:00 | | 2008-04-07 | 3,928,100 | 63.00 | 65.12 | 61.97 | 62.41 | 00:00:00 | | 2008-04-08 | 3,174,900 | 61.94 | 63.93 | 61.54 | 62.70 | 00:00:00 | | 2008-04-09 | 2,852,800 | 62.60 | 63.00 | 60.91 | 61.60 | 00:00:00 | | 2008-04-10 | 2,508,800 | 61.35 | 61.49 | 59.90 | 61.21 | 00:00:00 | | 2008-04-11 | 1,561,800 | 60.45 | 61.30 | 59.99 | 60.11 | 00:00:00 | | 2008-04-14 | 1,449,900 | 59.89 | 59.89 | 58.93 | 59.32 | 00:00:00 | | 2008-04-15 | 1,498,600 | 59.70 | 61.00 | 59.70 | 60.77 | 00:00:00 | | 2008-04-16 | 2,151,300 | 61.60 | 63.15 | 61.29 | 62.61 | 00:00:00 | | 2008-04-17 | 1,719,100 | 62.20 | 63.20 | 61.66 | 62.65 | 00:00:00 | | 2008-04-18 | 1,970,200 | 62.90 | 63.30 | 61.91 | 63.20 | 00:00:00 | | 2008-04-22 | 4,207,100 | 64.50 | 66.10 | 63.80 | 65.26 | 00:00:00 | | 2008-04-23 | 2,389,600 | 65.60 | 65.70 | 64.39 | 64.80 | 00:00:00 | | 2008-04-24 | 3,759,500 | 64.70 | 65.28 | 62.25 | 62.25 | 00:00:00 | | 2008-04-25 | 3,218,900 | 61.35 | 63.30 | 61.00 | 63.00 | 00:00:00 | | 2008-04-28 | 1,244,000 | 63.30 | 64.60 | 63.04 | 63.86 | 00:00:00 | | 2008-04-29 | 1,199,100 | 64.20 | 64.20 | 62.30 | 62.30 | 00:00:00 | | 2008-04-30 | 2,842,100 | 62.30 | 65.99 | 62.30 | 65.64 | 00:00:00 | | 2008-05-02 | 3,257,800 | 65.49 | 66.40 | 64.74 | 65.40 | 00:00:00 | | 2008-05-05 | 2,531,500 | 66.21 | 67.25 | 65.70 | 66.60 | 00:00:00 | | 2008-05-06 | 2,343,200 | 66.28 | 67.99 | 66.17 | 67.82 | 00:00:00 | | 2008-05-07 | 2,127,400 | 67.68 | 68.20 | 65.89 | 65.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
