|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-07 | 2,127,400 | 67.68 | 68.20 | 65.89 | 65.95 | 00:00:00 | | 2008-05-08 | 2,203,500 | 66.70 | 67.63 | 66.60 | 66.74 | 00:00:00 | | 2008-05-09 | 1,348,300 | 66.40 | 67.00 | 65.92 | 66.41 | 00:00:00 | | 2008-05-12 | 1,019,600 | 66.71 | 67.51 | 65.92 | 67.31 | 00:00:00 | | 2008-05-13 | 1,783,400 | 67.70 | 68.02 | 66.94 | 67.50 | 00:00:00 | | 2008-05-14 | 2,608,500 | 68.50 | 69.59 | 67.26 | 67.26 | 00:00:00 | | 2008-05-15 | 1,893,300 | 67.80 | 69.74 | 67.50 | 69.60 | 00:00:00 | | 2008-05-16 | 2,068,400 | 70.20 | 72.09 | 70.20 | 72.09 | 00:00:00 | | 2008-05-19 | 2,261,800 | 72.30 | 72.65 | 71.00 | 71.50 | 00:00:00 | | 2008-05-20 | 1,905,800 | 70.40 | 71.66 | 69.30 | 71.50 | 00:00:00 | | 2008-05-21 | 1,918,200 | 71.50 | 71.58 | 69.20 | 69.20 | 00:00:00 | | 2008-05-23 | 1,581,500 | 68.30 | 68.70 | 66.37 | 68.25 | 00:00:00 | | 2008-05-26 | 665,200 | 68.20 | 68.88 | 67.50 | 67.50 | 00:00:00 | | 2008-05-27 | 1,838,900 | 67.79 | 67.79 | 65.35 | 66.19 | 00:00:00 | | 2008-05-28 | 1,908,000 | 66.50 | 67.66 | 65.00 | 67.66 | 00:00:00 | | 2008-05-29 | 3,561,500 | 67.00 | 67.50 | 64.45 | 64.45 | 00:00:00 | | 2008-05-30 | 2,826,800 | 65.00 | 66.49 | 64.51 | 65.51 | 00:00:00 | | 2008-06-02 | 3,305,900 | 65.00 | 66.58 | 64.65 | 65.29 | 00:00:00 | | 2008-06-03 | 3,276,700 | 65.39 | 65.60 | 61.60 | 62.96 | 00:00:00 | | 2008-06-04 | 2,213,400 | 62.30 | 62.45 | 60.36 | 60.74 | 00:00:00 | | 2008-06-05 | 1,872,900 | 61.30 | 63.44 | 60.85 | 63.44 | 00:00:00 | | 2008-06-06 | 3,059,400 | 63.50 | 63.50 | 60.80 | 61.79 | 00:00:00 | | 2008-06-10 | 3,182,600 | 58.50 | 58.92 | 57.20 | 58.40 | 00:00:00 | | 2008-06-11 | 3,410,500 | 58.05 | 58.10 | 56.46 | 56.59 | 00:00:00 | | 2008-06-12 | 2,201,400 | 73.80 | 58.15 | 55.90 | 58.15 | 00:00:00 | | 2008-06-13 | 1,734,000 | 57.00 | 57.50 | 55.95 | 56.76 | 00:00:00 | | 2008-06-16 | 2,506,900 | 56.50 | 57.31 | 55.27 | 56.80 | 00:00:00 | | 2008-06-17 | 3,210,400 | 57.80 | 59.02 | 57.49 | 58.48 | 00:00:00 | | 2008-06-18 | 4,638,300 | 57.85 | 58.90 | 57.50 | 58.17 | 00:00:00 | | 2008-06-19 | 2,500,100 | 58.71 | 58.71 | 57.20 | 58.05 | 00:00:00 | | 2008-06-20 | 1,882,400 | 57.51 | 57.85 | 55.44 | 55.44 | 00:00:00 | | 2008-06-23 | 1,660,000 | 56.10 | 57.02 | 55.85 | 56.48 | 00:00:00 | | 2008-06-24 | 2,484,300 | 56.16 | 58.35 | 55.85 | 57.49 | 00:00:00 | | 2008-06-25 | 3,215,000 | 57.70 | 59.60 | 57.12 | 58.68 | 00:00:00 | | 2008-06-26 | 2,138,900 | 57.60 | 58.38 | 56.10 | 56.60 | 00:00:00 | | 2008-06-27 | 1,064,900 | 56.83 | 57.51 | 56.00 | 56.23 | 00:00:00 | | 2008-06-30 | 1,075,200 | 56.60 | 57.83 | 56.56 | 57.40 | 00:00:00 | | 2008-07-01 | 2,175,100 | 55.99 | 56.32 | 54.02 | 55.01 | 00:00:00 | | 2008-07-02 | 2,509,700 | 55.05 | 55.75 | 51.75 | 52.19 | 00:00:00 | | 2008-07-03 | 1,554,300 | 51.50 | 52.50 | 50.50 | 50.95 | 00:00:00 | | 2008-07-04 | 878,700 | 50.52 | 52.09 | 50.30 | 51.50 | 00:00:00 | | 2008-07-07 | 2,134,800 | 52.00 | 53.67 | 51.09 | 51.56 | 00:00:00 | | 2008-07-08 | 1,907,200 | 51.40 | 52.00 | 49.40 | 51.00 | 00:00:00 | | 2008-07-10 | 2,709,900 | 50.00 | 51.60 | 49.50 | 51.00 | 00:00:00 | | 2008-07-11 | 2,836,400 | 51.00 | 51.69 | 49.87 | 50.17 | 00:00:00 | | 2008-07-14 | 2,252,200 | 51.20 | 51.70 | 50.67 | 51.00 | 00:00:00 | | 2008-07-15 | 4,944,000 | 50.05 | 50.45 | 48.82 | 49.91 | 00:00:00 | | 2008-07-16 | 10,497,700 | 49.40 | 49.65 | 48.54 | 49.20 | 00:00:00 | | 2008-07-17 | 7,443,800 | 47.40 | 47.80 | 45.33 | 46.54 | 00:00:00 | | 2008-07-18 | 7,891,600 | 46.41 | 47.26 | 45.78 | 46.01 | 00:00:00 | | 2008-07-21 | 3,658,500 | 47.06 | 47.70 | 46.54 | 47.70 | 00:00:00 | | 2008-07-22 | 4,319,700 | 47.00 | 47.10 | 45.61 | 45.91 | 00:00:00 | | 2008-07-23 | 3,087,400 | 46.11 | 47.12 | 45.58 | 45.87 | 00:00:00 | | 2008-07-24 | 9,115,300 | 45.67 | 46.40 | 43.22 | 43.73 | 00:00:00 | | 2008-07-25 | 4,123,200 | 43.30 | 43.81 | 41.34 | 43.50 | 00:00:00 | | 2008-07-28 | 4,601,700 | 44.58 | 44.96 | 43.89 | 43.99 | 00:00:00 | | 2008-07-29 | 4,387,400 | 44.50 | 45.10 | 44.35 | 45.05 | 00:00:00 | | 2008-07-30 | 3,619,500 | 45.60 | 48.14 | 45.60 | 48.10 | 00:00:00 | | 2008-07-31 | 3,571,900 | 48.25 | 48.51 | 46.60 | 47.34 | 00:00:00 | | 2008-08-01 | 3,523,200 | 46.80 | 46.80 | 43.74 | 44.39 | 00:00:00 | | 2008-08-04 | 2,720,000 | 43.80 | 43.80 | 40.81 | 41.19 | 00:00:00 | | 2008-08-05 | 3,525,300 | 41.88 | 42.34 | 40.45 | 41.63 | 00:00:00 | | 2008-08-06 | 2,156,600 | 42.60 | 43.00 | 41.69 | 42.20 | 00:00:00 | | 2008-08-07 | 3,613,900 | 42.96 | 43.10 | 41.50 | 42.40 | 00:00:00 | | 2008-08-08 | 2,776,800 | 41.50 | 42.31 | 41.16 | 41.69 | 00:00:00 | | 2008-08-11 | 4,333,000 | 42.00 | 42.00 | 39.61 | 40.15 | 00:00:00 | | 2008-08-12 | 3,387,600 | 40.00 | 40.95 | 39.32 | 39.92 | 00:00:00 | | 2008-08-13 | 4,765,300 | 39.70 | 42.25 | 39.55 | 41.75 | 00:00:00 | | 2008-08-14 | 2,925,600 | 42.26 | 43.01 | 41.95 | 42.20 | 00:00:00 | | 2008-08-15 | 2,527,800 | 41.70 | 42.25 | 40.88 | 41.40 | 00:00:00 | | 2008-08-18 | 1,446,700 | 41.60 | 42.10 | 40.11 | 40.48 | 00:00:00 | | 2008-08-19 | 3,133,500 | 39.60 | 42.12 | 39.25 | 41.10 | 00:00:00 | | 2008-08-20 | 3,505,200 | 42.30 | 43.70 | 42.25 | 43.36 | 00:00:00 | | 2008-08-21 | 2,852,500 | 43.60 | 44.83 | 43.60 | 44.20 | 00:00:00 | | 2008-08-22 | 2,895,400 | 44.23 | 44.85 | 42.88 | 43.48 | 00:00:00 | | 2008-08-25 | 1,815,100 | 43.61 | 43.85 | 42.09 | 42.16 | 00:00:00 | | 2008-08-26 | 1,557,900 | 41.80 | 42.82 | 41.66 | 42.20 | 00:00:00 | | 2008-08-27 | 2,595,900 | 42.75 | 43.58 | 42.22 | 43.58 | 00:00:00 | | 2008-08-28 | 3,610,800 | 44.16 | 44.50 | 42.94 | 43.80 | 00:00:00 | | 2008-08-29 | 2,434,100 | 44.00 | 44.30 | 43.17 | 43.47 | 00:00:00 | | 2008-09-01 | 1,072,200 | 42.99 | 43.01 | 42.45 | 42.79 | 00:00:00 | | 2008-09-02 | 2,650,800 | 42.25 | 42.52 | 41.40 | 41.80 | 00:00:00 | | 2008-09-03 | 3,891,200 | 42.55 | 43.70 | 41.00 | 41.60 | 00:00:00 | | 2008-09-04 | 3,070,000 | 42.01 | 42.23 | 39.46 | 40.34 | 00:00:00 | | 2008-09-05 | 3,018,800 | 39.56 | 40.79 | 38.74 | 40.79 | 00:00:00 | | 2008-09-08 | 4,550,900 | 42.11 | 42.44 | 39.13 | 39.31 | 00:00:00 | | 2008-09-09 | 4,344,600 | 38.80 | 39.16 | 37.36 | 37.36 | 00:00:00 | | 2008-09-10 | 4,749,900 | 38.05 | 40.25 | 37.26 | 39.55 | 00:00:00 | | 2008-09-11 | 3,505,300 | 38.90 | 41.60 | 38.16 | 41.60 | 00:00:00 | | 2008-09-12 | 3,000,500 | 41.80 | 43.24 | 41.00 | 42.66 | 00:00:00 | | 2008-09-15 | 2,535,000 | 40.30 | 41.64 | 38.87 | 38.90 | 00:00:00 | | 2008-09-16 | 3,838,200 | 37.05 | 40.41 | 36.72 | 39.90 | 00:00:00 | | 2008-09-17 | 5,114,600 | 39.45 | 39.74 | 36.35 | 37.10 | 00:00:00 | | 2008-09-18 | 4,287,000 | 38.20 | 40.40 | 37.00 | 39.80 | 00:00:00 | | 2008-09-19 | 4,745,100 | 42.50 | 43.95 | 41.23 | 43.10 | 00:00:00 | | 2008-09-22 | 4,128,800 | 43.15 | 43.40 | 41.90 | 41.90 | 00:00:00 | | 2008-09-23 | 5,060,900 | 41.15 | 41.61 | 38.50 | 38.83 | 00:00:00 | | 2008-09-24 | 3,107,600 | 39.70 | 40.00 | 38.56 | 39.50 | 00:00:00 | | 2008-09-25 | 5,027,800 | 39.95 | 40.88 | 39.40 | 40.88 | 00:00:00 | | 2008-09-26 | 7,799,000 | 38.00 | 39.40 | 37.63 | 38.50 | 00:00:00 | | 2008-09-29 | 8,659,100 | 36.80 | 37.00 | 32.42 | 33.80 | 00:00:00 | | 2008-09-30 | 4,920,800 | 34.20 | 36.55 | 34.00 | 36.55 | 00:00:00 | | 2008-10-01 | 5,017,800 | 36.45 | 36.66 | 34.21 | 36.39 | 00:00:00 | | 2008-10-02 | 9,640,700 | 35.90 | 35.90 | 32.00 | 32.55 | 00:00:00 | | 2008-10-03 | 4,408,100 | 33.00 | 34.70 | 31.75 | 32.74 | 00:00:00 | | 2008-10-06 | 6,328,100 | 29.79 | 31.11 | 26.15 | 30.25 | 00:00:00 | | 2008-10-07 | 7,670,400 | 30.50 | 31.90 | 28.36 | 29.02 | 00:00:00 | | 2008-10-08 | 10,586,300 | 27.40 | 31.24 | 26.50 | 29.00 | 00:00:00 | | 2008-10-09 | 7,075,900 | 30.00 | 31.05 | 27.50 | 27.94 | 00:00:00 | | 2008-10-10 | 7,143,300 | 25.10 | 28.60 | 24.65 | 28.30 | 00:00:00 | | 2008-10-13 | 6,806,500 | 30.65 | 32.00 | 28.48 | 32.00 | 00:00:00 | | 2008-10-14 | 10,707,100 | 33.65 | 34.47 | 29.50 | 31.49 | 00:00:00 | | 2008-10-15 | 14,364,500 | 28.98 | 29.30 | 24.99 | 25.64 | 00:00:00 | | 2008-10-16 | 8,286,600 | 26.00 | 26.30 | 22.83 | 25.00 | 00:00:00 | | 2008-10-17 | 8,228,100 | 23.79 | 26.71 | 23.60 | 25.20 | 00:00:00 | | 2008-10-20 | 4,595,700 | 26.00 | 28.55 | 25.80 | 28.55 | 00:00:00 | | 2008-10-21 | 6,997,900 | 28.98 | 29.96 | 27.30 | 28.84 | 00:00:00 | | 2008-10-22 | 6,138,400 | 27.30 | 28.69 | 26.50 | 27.20 | 00:00:00 | | 2008-10-23 | 7,003,200 | 26.29 | 27.65 | 24.40 | 25.65 | 00:00:00 | | 2008-10-24 | 6,945,400 | 23.81 | 26.21 | 23.71 | 24.39 | 00:00:00 | | 2008-10-27 | 4,025,200 | 24.00 | 24.35 | 22.10 | 22.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
