|
 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 | | 2008-10-27 | 4,025,200 | 24.00 | 24.35 | 22.10 | 22.10 | 00:00:00 | | 2008-10-28 | 7,845,200 | 23.75 | 25.40 | 22.36 | 25.16 | 00:00:00 | | 2008-10-29 | 5,484,300 | 26.00 | 27.34 | 25.25 | 25.94 | 00:00:00 | | 2008-10-30 | 5,845,300 | 27.40 | 28.43 | 26.87 | 27.79 | 00:00:00 | | 2008-10-31 | 10,776,300 | 26.73 | 28.53 | 26.00 | 28.39 | 00:00:00 | | 2008-11-03 | 6,575,000 | 28.46 | 29.87 | 27.66 | 29.00 | 00:00:00 | | 2008-11-04 | 5,314,000 | 30.13 | 31.65 | 29.89 | 31.04 | 00:00:00 | | 2008-11-05 | 6,578,400 | 30.55 | 31.18 | 28.40 | 28.40 | 00:00:00 | | 2008-11-06 | 7,462,900 | 27.20 | 28.12 | 26.10 | 27.50 | 00:00:00 | | 2008-11-07 | 4,950,900 | 27.90 | 28.15 | 26.65 | 26.65 | 00:00:00 | | 2008-11-10 | 4,948,600 | 28.60 | 29.47 | 27.44 | 27.90 | 00:00:00 | | 2008-11-11 | 4,622,600 | 27.10 | 28.82 | 26.70 | 28.25 | 00:00:00 | | 2008-11-12 | 5,511,700 | 27.42 | 28.08 | 26.00 | 26.41 | 00:00:00 | | 2008-11-13 | 3,833,700 | 26.00 | 27.70 | 25.29 | 27.29 | 00:00:00 | | 2008-11-14 | 2,718,500 | 27.80 | 27.94 | 26.10 | 27.05 | 00:00:00 | | 2008-11-17 | 2,518,100 | 25.76 | 27.43 | 25.75 | 26.70 | 00:00:00 | | 2008-11-18 | 2,874,000 | 26.05 | 26.53 | 25.06 | 25.55 | 00:00:00 | | 2008-11-19 | 2,733,700 | 25.15 | 26.19 | 24.38 | 25.00 | 00:00:00 | | 2008-11-21 | 4,176,600 | 23.38 | 23.85 | 22.52 | 22.80 | 00:00:00 | | 2008-11-24 | 3,971,400 | 24.06 | 26.39 | 24.05 | 26.11 | 00:00:00 | | 2008-11-25 | 3,169,300 | 26.04 | 27.69 | 25.40 | 26.81 | 00:00:00 | | 2008-11-26 | 2,902,900 | 26.40 | 27.76 | 25.79 | 27.59 | 00:00:00 | | 2008-11-27 | 1,517,200 | 27.25 | 27.65 | 26.80 | 27.05 | 00:00:00 | | 2008-11-28 | 2,647,200 | 27.15 | 28.15 | 26.87 | 27.53 | 00:00:00 | | 2008-12-01 | 2,535,100 | 26.05 | 26.46 | 25.21 | 25.50 | 00:00:00 | | 2008-12-02 | 3,056,900 | 26.00 | 26.00 | 24.51 | 24.55 | 00:00:00 | | 2008-12-03 | 3,003,200 | 24.50 | 24.95 | 23.57 | 24.87 | 00:00:00 | | 2008-12-04 | 2,223,500 | 25.00 | 25.31 | 24.09 | 24.09 | 00:00:00 | | 2008-12-05 | 5,829,100 | 23.46 | 23.85 | 22.81 | 23.55 | 00:00:00 | | 2008-12-08 | 7,655,900 | 24.76 | 26.85 | 24.73 | 26.50 | 00:00:00 | | 2008-12-09 | 4,676,200 | 26.55 | 27.31 | 25.55 | 26.87 | 00:00:00 | | 2008-12-10 | 7,584,300 | 27.57 | 29.47 | 27.27 | 28.71 | 00:00:00 | | 2008-12-11 | 4,262,700 | 28.80 | 30.03 | 28.11 | 28.11 | 00:00:00 | | 2008-12-12 | 5,620,200 | 26.99 | 28.40 | 26.62 | 28.21 | 00:00:00 | | 2008-12-15 | 3,333,100 | 28.41 | 29.35 | 28.22 | 28.39 | 00:00:00 | | 2008-12-16 | 4,189,800 | 29.35 | 29.90 | 28.91 | 29.90 | 00:00:00 | | 2008-12-17 | 7,859,800 | 29.91 | 30.99 | 29.50 | 30.30 | 00:00:00 | | 2008-12-18 | 3,934,100 | 30.45 | 30.84 | 28.35 | 28.81 | 00:00:00 | | 2008-12-19 | 3,142,700 | 28.52 | 29.50 | 28.15 | 28.69 | 00:00:00 | | 2008-12-22 | 1,958,100 | 28.90 | 28.99 | 26.64 | 26.88 | 00:00:00 | | 2008-12-23 | 2,135,300 | 27.25 | 27.75 | 25.86 | 25.86 | 00:00:00 | | 2008-12-26 | 1,095,900 | 25.95 | 27.10 | 25.95 | 27.10 | 00:00:00 | | 2008-12-29 | 1,869,900 | 27.51 | 27.84 | 26.39 | 27.04 | 00:00:00 | | 2008-12-30 | 1,965,000 | 27.49 | 27.78 | 26.52 | 27.69 | 00:00:00 | | 2009-01-02 | 3,486,500 | 28.01 | 30.50 | 27.85 | 30.50 | 00:00:00 | | 2009-01-05 | 3,964,900 | 30.00 | 33.23 | 29.70 | 32.16 | 00:00:00 | | 2009-01-06 | 3,890,000 | 32.75 | 34.15 | 32.30 | 33.05 | 00:00:00 | | 2009-01-07 | 2,862,600 | 32.20 | 32.60 | 31.00 | 31.00 | 00:00:00 | | 2009-01-08 | 3,974,100 | 30.84 | 32.38 | 30.18 | 32.38 | 00:00:00 | | 2009-01-09 | 4,626,400 | 32.01 | 33.10 | 31.01 | 31.85 | 00:00:00 | | 2009-01-12 | 4,473,500 | 31.00 | 31.18 | 29.10 | 29.31 | 00:00:00 | | 2009-01-13 | 3,161,100 | 30.10 | 30.87 | 28.50 | 30.10 | 00:00:00 | | 2009-01-14 | 7,442,600 | 29.93 | 30.10 | 28.12 | 28.70 | 00:00:00 | | 2009-01-15 | 5,503,700 | 28.79 | 29.75 | 27.59 | 29.45 | 00:00:00 | | 2009-01-16 | 3,080,000 | 30.20 | 30.65 | 29.15 | 30.00 | 00:00:00 | | 2009-01-19 | 913,100 | 30.23 | 30.29 | 29.30 | 29.67 | 00:00:00 | | 2009-01-20 | 3,202,800 | 29.25 | 29.95 | 28.36 | 28.36 | 00:00:00 | | 2009-01-21 | 3,044,700 | 28.60 | 29.32 | 28.35 | 29.19 | 00:00:00 | | 2009-01-22 | 4,729,100 | 29.49 | 29.79 | 28.25 | 29.23 | 00:00:00 | | 2009-01-23 | 5,435,300 | 28.55 | 30.67 | 28.35 | 30.25 | 00:00:00 | | 2009-01-26 | 3,554,500 | 30.18 | 31.50 | 30.10 | 30.82 | 00:00:00 | | 2009-01-27 | 7,086,000 | 30.69 | 32.59 | 30.50 | 32.11 | 00:00:00 | | 2009-01-28 | 6,171,000 | 32.80 | 34.29 | 32.65 | 33.94 | 00:00:00 | | 2009-01-29 | 2,833,800 | 33.30 | 33.67 | 32.55 | 33.03 | 00:00:00 | | 2009-01-30 | 3,278,900 | 32.21 | 33.69 | 32.20 | 32.50 | 00:00:00 | | 2009-02-02 | 3,642,600 | 31.81 | 33.25 | 31.76 | 32.31 | 00:00:00 | | 2009-02-03 | 6,841,200 | 32.72 | 33.97 | 32.51 | 33.91 | 00:00:00 | | 2009-02-04 | 10,570,100 | 35.59 | 37.13 | 34.35 | 35.41 | 00:00:00 | | 2009-02-05 | 9,723,700 | 36.45 | 37.34 | 35.39 | 36.95 | 00:00:00 | | 2009-02-06 | 12,458,400 | 37.40 | 39.05 | 37.06 | 38.75 | 00:00:00 | | 2009-02-09 | 6,967,600 | 38.70 | 39.71 | 37.10 | 37.60 | 00:00:00 | | 2009-02-10 | 8,058,600 | 37.55 | 37.67 | 35.90 | 36.50 | 00:00:00 | | 2009-02-11 | 4,588,900 | 36.75 | 37.39 | 35.02 | 35.48 | 00:00:00 | | 2009-02-12 | 4,379,500 | 34.55 | 35.93 | 33.50 | 34.81 | 00:00:00 | | 2009-02-13 | 2,694,100 | 36.01 | 36.45 | 35.35 | 36.39 | 00:00:00 | | 2009-02-16 | 1,421,900 | 35.96 | 36.51 | 35.61 | 36.51 | 00:00:00 | | 2009-02-17 | 6,320,500 | 35.25 | 35.30 | 34.01 | 34.11 | 00:00:00 | | 2009-02-18 | 4,669,500 | 34.56 | 35.10 | 33.43 | 34.80 | 00:00:00 | | 2009-02-19 | 1,917,900 | 35.40 | 35.96 | 34.65 | 35.02 | 00:00:00 | | 2009-02-20 | 10,603,000 | 32.91 | 33.33 | 31.75 | 32.23 | 00:00:00 | | 2009-02-25 | 5,844,800 | 30.30 | 31.11 | 30.11 | 30.50 | 00:00:00 | | 2009-02-26 | 3,745,900 | 31.13 | 31.85 | 30.50 | 30.50 | 00:00:00 | | 2009-02-27 | 5,384,600 | 29.94 | 31.13 | 29.68 | 30.87 | 00:00:00 | | 2009-03-02 | 6,825,800 | 29.95 | 30.20 | 28.91 | 29.12 | 00:00:00 | | 2009-03-03 | 5,301,500 | 29.62 | 30.35 | 29.05 | 29.68 | 00:00:00 | | 2009-03-04 | 6,474,800 | 31.10 | 33.14 | 31.08 | 32.69 | 00:00:00 | | 2009-03-05 | 4,618,500 | 31.34 | 32.14 | 30.70 | 31.22 | 00:00:00 | | 2009-03-06 | 5,347,000 | 31.88 | 32.32 | 29.66 | 30.40 | 00:00:00 | | 2009-03-09 | 2,453,000 | 29.85 | 30.71 | 29.50 | 29.70 | 00:00:00 | | 2009-03-10 | 4,205,100 | 30.61 | 32.09 | 30.50 | 31.90 | 00:00:00 | | 2009-03-11 | 2,909,900 | 32.23 | 32.49 | 31.61 | 32.22 | 00:00:00 | | 2009-03-12 | 4,131,400 | 32.05 | 32.05 | 30.68 | 31.66 | 00:00:00 | | 2009-03-13 | 2,727,800 | 32.25 | 32.30 | 30.57 | 30.82 | 00:00:00 | | 2009-03-16 | 2,618,700 | 31.10 | 31.91 | 30.51 | 30.68 | 00:00:00 | | 2009-03-17 | 3,626,000 | 30.65 | 31.45 | 29.87 | 31.45 | 00:00:00 | | 2009-03-18 | 6,623,200 | 30.90 | 31.74 | 29.90 | 31.14 | 00:00:00 | | 2009-03-19 | 4,233,100 | 31.80 | 32.43 | 31.54 | 31.80 | 00:00:00 | | 2009-03-20 | 3,287,100 | 31.97 | 31.99 | 31.25 | 31.35 | 00:00:00 | | 2009-03-23 | 3,770,400 | 32.06 | 33.67 | 32.06 | 33.32 | 00:00:00 | | 2009-03-24 | 2,851,700 | 32.64 | 32.95 | 32.11 | 32.11 | 00:00:00 | | 2009-03-25 | 3,492,600 | 32.54 | 33.18 | 31.61 | 32.20 | 00:00:00 | | 2009-03-26 | 3,268,300 | 32.75 | 33.37 | 32.50 | 33.09 | 00:00:00 | | 2009-03-27 | 2,610,000 | 32.20 | 32.60 | 31.93 | 32.25 | 00:00:00 | | 2009-03-30 | 7,105,700 | 31.26 | 31.48 | 30.18 | 30.43 | 00:00:00 | | 2009-03-31 | 5,569,000 | 31.10 | 31.67 | 30.40 | 31.00 | 00:00:00 | | 2009-04-01 | 2,652,200 | 30.40 | 31.54 | 30.21 | 31.50 | 00:00:00 | | 2009-04-02 | 5,265,700 | 32.79 | 34.05 | 32.62 | 33.57 | 00:00:00 | | 2009-04-03 | 3,477,000 | 33.15 | 34.10 | 33.05 | 33.95 | 00:00:00 | | 2009-04-06 | 2,693,300 | 33.50 | 33.50 | 32.58 | 33.06 | 00:00:00 | | 2009-04-07 | 6,045,500 | 32.47 | 32.96 | 32.18 | 32.34 | 00:00:00 | | 2009-04-08 | 4,641,100 | 32.65 | 32.80 | 32.07 | 32.60 | 00:00:00 | | 2009-04-09 | 4,017,700 | 33.50 | 34.74 | 33.44 | 34.70 | 00:00:00 | | 2009-04-13 | 3,625,700 | 34.32 | 36.13 | 34.13 | 35.60 | 00:00:00 | | 2009-04-14 | 4,225,300 | 35.47 | 36.60 | 35.30 | 35.63 | 00:00:00 | | 2009-04-15 | 3,562,300 | 35.30 | 36.04 | 35.15 | 35.89 | 00:00:00 | | 2009-04-16 | 4,223,400 | 35.65 | 36.05 | 35.13 | 35.59 | 00:00:00 | | 2009-04-17 | 3,189,500 | 35.23 | 35.71 | 35.01 | 35.30 | 00:00:00 | | 2009-04-20 | 3,920,500 | 34.59 | 34.67 | 33.67 | 33.88 | 00:00:00 | | 2009-04-22 | 3,873,900 | 33.90 | 35.06 | 33.79 | 34.28 | 00:00:00 | | 2009-04-23 | 3,391,600 | 34.65 | 35.40 | 34.55 | 35.25 | 00:00:00 | | 2009-04-24 | 3,364,300 | 35.50 | 36.39 | 35.39 | 35.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
