|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-24 | 3,364,300 | 35.50 | 36.39 | 35.39 | 35.91 | 00:00:00 | | 2009-04-27 | 2,827,000 | 35.10 | 35.58 | 34.65 | 34.91 | 00:00:00 | | 2009-04-28 | 3,685,100 | 34.25 | 34.50 | 33.91 | 34.30 | 00:00:00 | | 2009-04-29 | 3,688,100 | 34.99 | 35.27 | 34.51 | 35.01 | 00:00:00 | | 2009-04-30 | 6,611,700 | 35.50 | 36.52 | 35.43 | 36.08 | 00:00:00 | | 2009-05-04 | 12,820,300 | 37.65 | 40.00 | 37.37 | 40.00 | 00:00:00 | | 2009-05-05 | 5,841,300 | 39.70 | 40.40 | 39.18 | 39.70 | 00:00:00 | | 2009-05-06 | 3,656,000 | 40.00 | 40.69 | 40.00 | 40.00 | 00:00:00 | | 2009-05-07 | 4,879,600 | 40.46 | 40.46 | 37.94 | 38.50 | 00:00:00 | | 2009-05-08 | 3,922,500 | 39.20 | 39.50 | 38.12 | 39.05 | 00:00:00 | | 2009-05-11 | 3,281,100 | 38.35 | 39.77 | 37.99 | 39.17 | 00:00:00 | | 2009-05-12 | 5,988,200 | 39.74 | 39.74 | 37.63 | 38.12 | 00:00:00 | | 2009-05-13 | 7,369,400 | 36.90 | 37.19 | 36.07 | 36.60 | 00:00:00 | | 2009-05-14 | 3,249,600 | 36.45 | 37.05 | 36.21 | 36.84 | 00:00:00 | | 2009-05-15 | 3,827,200 | 36.66 | 37.06 | 36.16 | 36.60 | 00:00:00 | | 2009-05-18 | 3,735,800 | 37.25 | 39.08 | 36.70 | 39.00 | 00:00:00 | | 2009-05-19 | 3,287,700 | 39.00 | 40.15 | 38.55 | 39.30 | 00:00:00 | | 2009-05-20 | 4,299,000 | 39.85 | 41.34 | 39.31 | 39.42 | 00:00:00 | | 2009-05-21 | 5,556,000 | 38.50 | 38.85 | 37.35 | 37.82 | 00:00:00 | | 2009-05-22 | 3,456,300 | 38.53 | 38.53 | 37.58 | 37.75 | 00:00:00 | | 2009-05-25 | 480,400 | 38.00 | 38.25 | 37.81 | 38.09 | 00:00:00 | | 2009-05-26 | 3,671,800 | 37.67 | 38.99 | 37.23 | 38.88 | 00:00:00 | | 2009-05-27 | 3,686,400 | 38.63 | 39.34 | 37.85 | 37.85 | 00:00:00 | | 2009-05-28 | 4,577,400 | 38.39 | 38.80 | 37.94 | 38.78 | 00:00:00 | | 2009-05-29 | 3,790,300 | 39.30 | 39.50 | 37.84 | 38.02 | 00:00:00 | | 2009-06-01 | 4,283,100 | 39.08 | 40.05 | 38.90 | 39.90 | 00:00:00 | | 2009-06-02 | 4,179,000 | 39.64 | 39.66 | 38.40 | 38.54 | 00:00:00 | | 2009-06-03 | 5,702,700 | 38.30 | 38.30 | 36.64 | 36.94 | 00:00:00 | | 2009-06-04 | 3,205,800 | 37.10 | 37.89 | 36.30 | 37.78 | 00:00:00 | | 2009-06-05 | 5,320,900 | 39.47 | 39.47 | 37.90 | 38.18 | 00:00:00 | | 2009-06-08 | 3,063,900 | 37.58 | 38.65 | 37.11 | 38.40 | 00:00:00 | | 2009-06-09 | 2,857,900 | 38.62 | 38.95 | 37.85 | 38.41 | 00:00:00 | | 2009-06-10 | 2,415,400 | 39.00 | 39.20 | 38.20 | 38.75 | 00:00:00 | | 2009-06-12 | 3,348,600 | 39.30 | 39.45 | 38.10 | 38.52 | 00:00:00 | | 2009-06-15 | 5,619,600 | 37.90 | 38.06 | 37.10 | 37.76 | 00:00:00 | | 2009-06-16 | 5,442,400 | 38.00 | 38.31 | 37.04 | 37.10 | 00:00:00 | | 2009-06-17 | 4,425,000 | 36.90 | 37.17 | 36.17 | 36.81 | 00:00:00 | | 2009-06-18 | 2,774,100 | 36.90 | 36.95 | 36.20 | 36.59 | 00:00:00 | | 2009-06-19 | 2,219,800 | 36.95 | 37.02 | 36.46 | 36.55 | 00:00:00 | | 2009-06-22 | 4,052,900 | 35.84 | 36.11 | 34.43 | 34.57 | 00:00:00 | | 2009-06-23 | 2,684,800 | 34.80 | 35.09 | 34.12 | 34.85 | 00:00:00 | | 2009-06-24 | 2,674,300 | 35.37 | 35.52 | 34.02 | 34.06 | 00:00:00 | | 2009-06-25 | 3,791,200 | 34.00 | 35.20 | 33.51 | 35.20 | 00:00:00 | | 2009-06-26 | 3,296,600 | 35.02 | 35.29 | 34.37 | 34.60 | 00:00:00 | | 2009-06-29 | 1,870,400 | 34.98 | 35.04 | 34.56 | 34.91 | 00:00:00 | | 2009-06-30 | 2,889,000 | 35.05 | 35.12 | 34.03 | 34.50 | 00:00:00 | | 2009-07-01 | 3,659,400 | 34.71 | 35.42 | 34.50 | 34.63 | 00:00:00 | | 2009-07-02 | 2,364,100 | 34.20 | 34.63 | 33.76 | 34.35 | 00:00:00 | | 2009-07-03 | 932,400 | 34.62 | 34.62 | 34.07 | 34.18 | 00:00:00 | | 2009-07-06 | 3,493,200 | 33.65 | 33.74 | 33.07 | 33.57 | 00:00:00 | | 2009-07-07 | 3,655,600 | 33.22 | 33.41 | 31.68 | 31.89 | 00:00:00 | | 2009-07-08 | 4,673,400 | 32.07 | 32.70 | 31.54 | 32.56 | 00:00:00 | | 2009-07-10 | 2,037,700 | 32.50 | 32.50 | 32.00 | 32.50 | 00:00:00 | | 2009-07-13 | 2,616,300 | 32.60 | 32.79 | 31.59 | 32.50 | 00:00:00 | | 2009-07-14 | 2,746,700 | 32.79 | 32.96 | 32.20 | 32.22 | 00:00:00 | | 2009-07-15 | 5,968,100 | 33.00 | 34.95 | 33.00 | 34.72 | 00:00:00 | | 2009-07-16 | 3,115,100 | 34.49 | 35.08 | 34.08 | 34.78 | 00:00:00 | | 2009-07-17 | 1,917,600 | 34.80 | 35.02 | 34.41 | 34.75 | 00:00:00 | | 2009-07-20 | 2,485,200 | 35.11 | 36.20 | 34.77 | 36.08 | 00:00:00 | | 2009-07-21 | 2,575,700 | 36.41 | 36.73 | 35.70 | 36.49 | 00:00:00 | | 2009-07-22 | 3,493,900 | 35.79 | 36.50 | 35.64 | 35.75 | 00:00:00 | | 2009-07-23 | 5,755,500 | 36.15 | 36.92 | 35.75 | 36.50 | 00:00:00 | | 2009-07-24 | 3,232,100 | 36.40 | 37.24 | 36.40 | 36.80 | 00:00:00 | | 2009-07-27 | 2,513,000 | 37.10 | 37.33 | 36.59 | 37.05 | 00:00:00 | | 2009-07-28 | 4,957,100 | 36.61 | 37.20 | 36.39 | 36.94 | 00:00:00 | | 2009-07-29 | 4,934,000 | 36.36 | 36.50 | 35.70 | 36.15 | 00:00:00 | | 2009-07-30 | 4,753,400 | 36.38 | 37.21 | 36.30 | 36.60 | 00:00:00 | | 2009-07-31 | 3,334,700 | 36.28 | 37.22 | 36.20 | 37.05 | 00:00:00 | | 2009-08-03 | 3,492,200 | 37.55 | 38.20 | 37.55 | 38.08 | 00:00:00 | | 2009-08-04 | 4,154,600 | 37.69 | 38.65 | 37.60 | 38.02 | 00:00:00 | | 2009-08-05 | 3,162,200 | 37.97 | 38.36 | 37.45 | 38.08 | 00:00:00 | | 2009-08-06 | 3,659,800 | 38.26 | 38.39 | 37.13 | 37.55 | 00:00:00 | | 2009-08-07 | 2,424,100 | 37.80 | 38.25 | 37.39 | 37.95 | 00:00:00 | | 2009-08-10 | 2,403,800 | 37.66 | 37.85 | 37.33 | 37.85 | 00:00:00 | | 2009-08-11 | 3,250,400 | 37.68 | 37.70 | 36.70 | 36.89 | 00:00:00 | | 2009-08-12 | 3,022,800 | 36.95 | 37.40 | 36.61 | 37.23 | 00:00:00 | | 2009-08-13 | 3,565,100 | 37.70 | 38.19 | 37.40 | 38.19 | 00:00:00 | | 2009-08-14 | 3,249,300 | 37.90 | 38.50 | 37.53 | 38.50 | 00:00:00 | | 2009-08-17 | 5,047,900 | 37.50 | 37.50 | 36.58 | 36.90 | 00:00:00 | | 2009-08-18 | 3,064,700 | 37.10 | 37.25 | 36.52 | 36.70 | 00:00:00 | | 2009-08-19 | 2,340,300 | 36.10 | 36.68 | 35.91 | 36.68 | 00:00:00 | | 2009-08-20 | 1,644,600 | 36.73 | 37.15 | 36.69 | 36.97 | 00:00:00 | | 2009-08-21 | 3,712,200 | 37.25 | 37.60 | 37.01 | 37.50 | 00:00:00 | | 2009-08-24 | 3,930,700 | 37.93 | 38.50 | 37.91 | 37.95 | 00:00:00 | | 2009-08-25 | 3,493,900 | 38.20 | 38.40 | 37.55 | 37.68 | 00:00:00 | | 2009-08-26 | 4,474,000 | 37.70 | 37.80 | 37.15 | 37.58 | 00:00:00 | | 2009-08-27 | 3,975,100 | 37.51 | 37.51 | 36.74 | 37.35 | 00:00:00 | | 2009-08-28 | 3,552,800 | 37.65 | 38.10 | 37.45 | 37.89 | 00:00:00 | | 2009-08-31 | 7,356,100 | 37.40 | 37.40 | 36.11 | 36.68 | 00:00:00 | | 2009-09-01 | 4,092,300 | 36.50 | 37.32 | 36.13 | 36.56 | 00:00:00 | | 2009-09-02 | 3,623,300 | 36.39 | 36.80 | 36.01 | 36.01 | 00:00:00 | | 2009-09-03 | 3,433,700 | 36.40 | 36.60 | 36.12 | 36.48 | 00:00:00 | | 2009-09-04 | 3,705,200 | 36.55 | 37.21 | 36.18 | 37.10 | 00:00:00 | | 2009-09-08 | 4,853,700 | 37.86 | 38.30 | 37.72 | 38.30 | 00:00:00 | | 2009-09-09 | 2,701,500 | 38.20 | 38.29 | 37.95 | 38.15 | 00:00:00 | | 2009-09-10 | 4,526,600 | 38.10 | 38.85 | 37.95 | 38.85 | 00:00:00 | | 2009-09-11 | 2,914,200 | 39.00 | 39.27 | 38.30 | 38.40 | 00:00:00 | | 2009-09-14 | 2,281,200 | 38.01 | 38.90 | 37.85 | 38.90 | 00:00:00 | | 2009-09-15 | 4,586,900 | 39.05 | 39.68 | 38.63 | 39.48 | 00:00:00 | | 2009-09-16 | 5,118,100 | 39.79 | 40.45 | 39.60 | 40.25 | 00:00:00 | | 2009-09-17 | 2,775,500 | 40.04 | 40.66 | 39.75 | 39.75 | 00:00:00 | | 2009-09-18 | 3,113,900 | 39.76 | 40.10 | 39.43 | 39.99 | 00:00:00 | | 2009-09-21 | 4,377,300 | 39.70 | 40.68 | 39.40 | 40.68 | 00:00:00 | | 2009-09-22 | 4,078,600 | 41.18 | 42.13 | 40.90 | 41.77 | 00:00:00 | | 2009-09-23 | 3,470,700 | 41.69 | 42.02 | 41.36 | 41.36 | 00:00:00 | | 2009-09-24 | 4,548,700 | 41.61 | 41.66 | 40.23 | 40.64 | 00:00:00 | | 2009-09-25 | 3,376,100 | 40.32 | 40.85 | 40.19 | 40.69 | 00:00:00 | | 2009-09-28 | 2,032,700 | 40.87 | 41.38 | 40.56 | 41.37 | 00:00:00 | | 2009-09-29 | 2,177,900 | 41.30 | 41.40 | 40.74 | 41.00 | 00:00:00 | | 2009-09-30 | 4,419,800 | 41.36 | 41.45 | 40.58 | 41.19 | 00:00:00 | | 2009-10-01 | 3,275,000 | 40.85 | 41.10 | 39.95 | 40.05 | 00:00:00 | | 2009-10-02 | 2,899,400 | 39.62 | 41.15 | 39.41 | 40.96 | 00:00:00 | | 2009-10-05 | 2,677,300 | 41.15 | 41.67 | 41.06 | 41.50 | 00:00:00 | | 2009-10-06 | 3,392,400 | 42.00 | 42.27 | 41.24 | 41.88 | 00:00:00 | | 2009-10-07 | 3,655,400 | 41.92 | 42.98 | 41.76 | 42.89 | 00:00:00 | | 2009-10-08 | 4,696,900 | 43.55 | 44.06 | 43.14 | 43.50 | 00:00:00 | | 2009-10-09 | 3,191,400 | 43.35 | 43.88 | 43.13 | 43.72 | 00:00:00 | | 2009-10-13 | 3,484,200 | 43.75 | 43.84 | 43.14 | 43.30 | 00:00:00 | | 2009-10-14 | 5,906,500 | 43.90 | 46.00 | 43.81 | 45.30 | 00:00:00 | | 2009-10-15 | 3,912,500 | 45.25 | 46.00 | 45.16 | 45.79 | 00:00:00 | | 2009-10-16 | 4,728,200 | 44.39 | 45.42 | 44.30 | 45.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
