|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 119,600 | 21.00 | 21.75 | 21.00 | 21.75 | 00:00:00 | | 2000-06-20 | 17,600 | 22.25 | 22.25 | 21.50 | 22.00 | 00:00:00 | | 2000-06-21 | 115,200 | 22.00 | 22.50 | 22.00 | 22.50 | 00:00:00 | | 2000-06-22 | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2000-06-23 | 203,200 | 22.50 | 22.60 | 22.50 | 22.50 | 00:00:00 | | 2000-06-26 | 45,600 | 22.55 | 22.60 | 22.50 | 22.50 | 00:00:00 | | 2000-06-27 | 22,800 | 22.75 | 22.75 | 22.50 | 22.50 | 00:00:00 | | 2000-06-28 | 44,000 | 22.50 | 23.00 | 22.50 | 23.00 | 00:00:00 | | 2000-06-29 | 116,800 | 22.50 | 23.00 | 22.50 | 22.75 | 00:00:00 | | 2000-06-30 | 60,400 | 23.00 | 23.00 | 22.50 | 22.50 | 00:00:00 | | 2000-07-03 | 44,000 | 22.50 | 23.00 | 22.25 | 22.50 | 00:00:00 | | 2000-07-04 | 139,200 | 22.50 | 23.00 | 22.50 | 23.00 | 00:00:00 | | 2000-07-05 | 52,400 | 22.75 | 23.00 | 22.75 | 23.00 | 00:00:00 | | 2000-07-06 | 226,000 | 23.50 | 23.65 | 23.25 | 23.50 | 00:00:00 | | 2000-07-07 | 2,800 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2000-07-10 | 73,600 | 23.50 | 23.62 | 23.50 | 23.60 | 00:00:00 | | 2000-07-11 | 14,000 | 23.00 | 23.00 | 22.70 | 22.70 | 00:00:00 | | 2000-07-12 | 2,016,800 | 22.70 | 22.75 | 22.65 | 22.75 | 00:00:00 | | 2000-07-13 | 31,600 | 22.70 | 22.70 | 22.40 | 22.40 | 00:00:00 | | 2000-07-14 | 1,600 | 22.05 | 22.05 | 21.35 | 21.35 | 00:00:00 | | 2000-07-17 | 25,200 | 21.75 | 24.25 | 21.75 | 23.76 | 00:00:00 | | 2000-07-18 | 50,400 | 24.00 | 24.00 | 23.00 | 23.00 | 00:00:00 | | 2000-07-19 | 0 | 21.77 | 23.50 | 21.77 | 21.77 | 00:00:00 | | 2000-07-20 | 21,200 | 23.00 | 23.00 | 22.50 | 22.50 | 00:00:00 | | 2000-07-21 | 91,600 | 22.50 | 22.85 | 22.50 | 22.83 | 00:00:00 | | 2000-07-24 | 53,200 | 23.00 | 23.25 | 23.00 | 23.25 | 00:00:00 | | 2000-07-25 | 800 | 23.25 | 23.50 | 23.25 | 23.50 | 00:00:00 | | 2000-07-26 | 52,800 | 23.50 | 23.50 | 23.25 | 23.50 | 00:00:00 | | 2000-07-27 | 11,600 | 23.50 | 23.50 | 23.25 | 23.25 | 00:00:00 | | 2000-07-28 | 50,400 | 23.00 | 23.00 | 22.25 | 22.25 | 00:00:00 | | 2000-07-31 | 53,600 | 22.25 | 22.25 | 22.00 | 22.25 | 00:00:00 | | 2000-08-01 | 28,000 | 22.50 | 22.50 | 22.23 | 22.25 | 00:00:00 | | 2000-08-02 | 8,800 | 22.25 | 22.25 | 22.25 | 22.25 | 00:00:00 | | 2000-08-03 | 30,800 | 22.25 | 22.25 | 22.25 | 22.25 | 00:00:00 | | 2000-08-04 | 231,200 | 22.40 | 23.00 | 22.40 | 22.85 | 00:00:00 | | 2000-08-07 | 124,000 | 23.00 | 23.40 | 23.00 | 23.40 | 00:00:00 | | 2000-08-08 | 38,400 | 23.50 | 23.50 | 23.25 | 23.35 | 00:00:00 | | 2000-08-09 | 168,400 | 23.25 | 23.25 | 22.90 | 22.90 | 00:00:00 | | 2000-08-10 | 82,400 | 22.91 | 22.91 | 22.80 | 22.80 | 00:00:00 | | 2000-08-11 | 22,400 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2000-08-14 | 62,800 | 23.75 | 23.85 | 23.50 | 23.60 | 00:00:00 | | 2000-08-15 | 22,800 | 23.75 | 24.00 | 23.65 | 23.95 | 00:00:00 | | 2000-08-16 | 27,200 | 23.75 | 23.80 | 23.75 | 23.75 | 00:00:00 | | 2000-08-17 | 5,600 | 23.50 | 24.25 | 23.50 | 24.25 | 00:00:00 | | 2000-08-18 | 68,000 | 24.25 | 24.25 | 23.65 | 23.75 | 00:00:00 | | 2000-08-21 | 4,800 | 23.50 | 23.80 | 23.50 | 23.75 | 00:00:00 | | 2000-08-22 | 34,400 | 24.10 | 24.10 | 23.50 | 23.60 | 00:00:00 | | 2000-08-23 | 9,600 | 23.69 | 23.80 | 23.69 | 23.80 | 00:00:00 | | 2000-08-24 | 54,000 | 23.80 | 23.99 | 23.80 | 23.99 | 00:00:00 | | 2000-08-25 | 388,000 | 23.99 | 24.15 | 23.90 | 24.00 | 00:00:00 | | 2000-08-28 | 71,200 | 23.90 | 23.95 | 23.73 | 23.95 | 00:00:00 | | 2000-08-29 | 61,600 | 23.95 | 24.00 | 23.80 | 23.80 | 00:00:00 | | 2000-08-30 | 111,200 | 24.00 | 24.00 | 23.40 | 23.40 | 00:00:00 | | 2000-08-31 | 185,600 | 23.85 | 23.85 | 23.00 | 23.10 | 00:00:00 | | 2000-09-01 | 197,600 | 23.25 | 23.25 | 22.50 | 22.79 | 00:00:00 | | 2000-09-04 | 41,600 | 22.85 | 23.15 | 22.85 | 23.15 | 00:00:00 | | 2000-09-05 | 20,800 | 23.15 | 23.50 | 23.15 | 23.50 | 00:00:00 | | 2000-09-06 | 65,200 | 23.50 | 24.50 | 23.50 | 24.40 | 00:00:00 | | 2000-09-07 | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 00:00:00 | | 2000-09-08 | 85,600 | 24.25 | 24.25 | 23.44 | 23.50 | 00:00:00 | | 2000-09-11 | 54,800 | 23.25 | 23.66 | 23.25 | 23.60 | 00:00:00 | | 2000-09-12 | 55,200 | 23.80 | 23.90 | 23.40 | 23.40 | 00:00:00 | | 2000-09-13 | 34,800 | 23.40 | 23.40 | 23.00 | 23.25 | 00:00:00 | | 2000-09-14 | 8,400 | 23.25 | 23.25 | 22.85 | 22.85 | 00:00:00 | | 2000-09-15 | 66,800 | 22.85 | 22.85 | 22.00 | 22.50 | 00:00:00 | | 2000-09-18 | 30,800 | 22.00 | 22.00 | 21.48 | 21.90 | 00:00:00 | | 2000-09-19 | 51,600 | 21.80 | 21.95 | 21.40 | 21.50 | 00:00:00 | | 2000-09-20 | 6,800 | 21.50 | 21.50 | 21.00 | 21.00 | 00:00:00 | | 2000-09-21 | 52,000 | 21.50 | 21.50 | 20.75 | 20.75 | 00:00:00 | | 2000-09-22 | 146,400 | 20.75 | 20.75 | 20.60 | 20.75 | 00:00:00 | | 2000-09-25 | 36,000 | 21.42 | 21.42 | 20.90 | 21.30 | 00:00:00 | | 2000-09-26 | 71,600 | 21.30 | 21.40 | 21.24 | 21.25 | 00:00:00 | | 2000-09-27 | 10,400 | 21.40 | 21.40 | 20.90 | 20.90 | 00:00:00 | | 2000-09-28 | 14,800 | 20.90 | 21.00 | 20.90 | 21.00 | 00:00:00 | | 2000-09-29 | 16,400 | 21.00 | 21.40 | 21.00 | 21.02 | 00:00:00 | | 2000-10-02 | 48,800 | 20.80 | 21.00 | 20.50 | 21.00 | 00:00:00 | | 2000-10-03 | 29,200 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2000-10-04 | 140,400 | 21.00 | 21.50 | 20.90 | 21.50 | 00:00:00 | | 2000-10-05 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2000-10-06 | 56,400 | 21.50 | 21.50 | 21.00 | 21.50 | 00:00:00 | | 2000-10-09 | 400 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2000-10-10 | 0 | 20.75 | 22.50 | 20.75 | 20.75 | 00:00:00 | | 2000-10-11 | 8,400 | 21.50 | 21.50 | 20.52 | 20.52 | 00:00:00 | | 2000-10-12 | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 00:00:00 | | 2000-10-13 | 13,600 | 20.50 | 21.00 | 20.50 | 21.00 | 00:00:00 | | 2000-10-16 | 1,600 | 21.00 | 21.00 | 20.75 | 20.75 | 00:00:00 | | 2000-10-17 | 5,600 | 20.75 | 20.75 | 20.50 | 20.50 | 00:00:00 | | 2000-10-18 | 19,600 | 20.25 | 20.25 | 19.75 | 20.00 | 00:00:00 | | 2000-10-19 | 118,000 | 20.80 | 20.80 | 20.00 | 20.15 | 00:00:00 | | 2000-10-20 | 790,000 | 20.00 | 20.40 | 20.00 | 20.25 | 00:00:00 | | 2000-10-23 | 98,800 | 20.25 | 20.25 | 19.75 | 19.75 | 00:00:00 | | 2000-10-24 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | | 2000-10-25 | 6,000 | 19.75 | 19.75 | 19.50 | 19.50 | 00:00:00 | | 2000-10-26 | 28,000 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | | 2000-10-27 | 612,000 | 20.50 | 21.25 | 20.50 | 21.25 | 00:00:00 | | 2000-10-30 | 145,200 | 21.25 | 21.92 | 21.25 | 21.92 | 00:00:00 | | 2000-10-31 | 71,600 | 21.50 | 22.50 | 21.50 | 22.00 | 00:00:00 | | 2000-11-01 | 1,600 | 22.00 | 22.00 | 21.00 | 21.05 | 00:00:00 | | 2000-11-02 | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 00:00:00 | | 2000-11-03 | 6,400 | 21.05 | 21.05 | 20.50 | 20.75 | 00:00:00 | | 2000-11-06 | 22,400 | 21.00 | 21.50 | 21.00 | 21.45 | 00:00:00 | | 2000-11-07 | 47,600 | 21.45 | 22.00 | 21.45 | 21.50 | 00:00:00 | | 2000-11-08 | 34,000 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2000-11-09 | 42,400 | 21.50 | 21.50 | 21.00 | 21.00 | 00:00:00 | | 2000-11-10 | 267,200 | 21.00 | 21.50 | 21.00 | 21.50 | 00:00:00 | | 2000-11-13 | 34,400 | 21.50 | 21.50 | 20.50 | 20.90 | 00:00:00 | | 2000-11-14 | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | | 2000-11-15 | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | | 2000-11-16 | 101,600 | 21.00 | 21.00 | 20.25 | 20.25 | 00:00:00 | | 2000-11-17 | 87,200 | 20.27 | 20.27 | 20.00 | 20.05 | 00:00:00 | | 2000-11-20 | 30,400 | 20.35 | 20.35 | 20.00 | 20.00 | 00:00:00 | | 2000-11-21 | 25,600 | 20.25 | 20.35 | 20.25 | 20.30 | 00:00:00 | | 2000-11-22 | 14,000 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2000-11-23 | 20,800 | 20.25 | 20.25 | 20.00 | 20.00 | 00:00:00 | | 2000-11-24 | 5,200 | 20.00 | 20.00 | 19.75 | 19.75 | 00:00:00 | | 2000-11-27 | 14,400 | 20.00 | 20.00 | 19.50 | 19.50 | 00:00:00 | | 2000-11-28 | 85,200 | 19.50 | 19.50 | 18.90 | 18.90 | 00:00:00 | | 2000-11-29 | 116,400 | 19.00 | 19.00 | 18.75 | 18.75 | 00:00:00 | | 2000-11-30 | 25,200 | 18.77 | 18.77 | 18.50 | 18.50 | 00:00:00 | | 2000-12-01 | 71,200 | 18.50 | 19.50 | 18.50 | 19.50 | 00:00:00 | | 2000-12-04 | 1,600 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
