|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-16 | 4,728,200 | 44.39 | 45.42 | 44.30 | 45.25 | 00:00:00 | | 2009-10-19 | 3,501,000 | 45.47 | 47.10 | 45.31 | 46.61 | 00:00:00 | | 2009-10-20 | 5,315,100 | 45.80 | 46.44 | 44.75 | 45.77 | 00:00:00 | | 2009-10-21 | 5,128,200 | 45.87 | 47.66 | 45.87 | 46.11 | 00:00:00 | | 2009-10-22 | 3,962,200 | 46.69 | 47.20 | 46.15 | 46.92 | 00:00:00 | | 2009-10-23 | 3,001,600 | 47.41 | 47.61 | 46.01 | 46.11 | 00:00:00 | | 2009-10-26 | 2,999,300 | 46.29 | 47.09 | 45.84 | 46.40 | 00:00:00 | | 2009-10-27 | 3,026,400 | 46.72 | 46.80 | 44.65 | 44.65 | 00:00:00 | | 2009-10-28 | 4,155,100 | 44.43 | 44.60 | 42.11 | 42.71 | 00:00:00 | | 2009-10-29 | 4,879,300 | 44.40 | 46.60 | 43.30 | 46.50 | 00:00:00 | | 2009-10-30 | 6,242,000 | 46.10 | 46.71 | 43.99 | 44.80 | 00:00:00 | | 2009-11-03 | 5,190,100 | 44.21 | 46.50 | 43.98 | 46.50 | 00:00:00 | | 2009-11-04 | 3,679,300 | 46.93 | 47.24 | 46.36 | 46.94 | 00:00:00 | | 2009-11-05 | 2,227,600 | 46.46 | 47.17 | 46.41 | 47.14 | 00:00:00 | | 2009-11-06 | 2,589,100 | 47.19 | 47.23 | 46.10 | 46.84 | 00:00:00 | | 2009-11-09 | 2,789,500 | 47.90 | 48.45 | 47.56 | 48.45 | 00:00:00 | | 2009-11-10 | 3,563,500 | 48.00 | 48.51 | 47.40 | 47.92 | 00:00:00 | | 2009-11-11 | 4,094,900 | 48.55 | 48.66 | 47.50 | 47.83 | 00:00:00 | | 2009-11-13 | 5,367,800 | 46.45 | 47.50 | 45.85 | 46.90 | 00:00:00 | | 2009-11-16 | 4,903,700 | 47.84 | 49.06 | 47.52 | 48.77 | 00:00:00 | | 2009-11-17 | 3,746,500 | 48.45 | 49.45 | 48.29 | 49.41 | 00:00:00 | | 2009-11-18 | 3,155,800 | 49.75 | 49.95 | 48.56 | 48.56 | 00:00:00 | | 2009-11-19 | 2,754,700 | 48.05 | 48.75 | 47.75 | 48.67 | 00:00:00 | | 2009-11-23 | 2,178,700 | 49.00 | 49.65 | 48.70 | 49.19 | 00:00:00 | | 2009-11-24 | 1,972,000 | 49.14 | 49.47 | 48.35 | 49.47 | 00:00:00 | | 2009-11-25 | 2,736,400 | 49.40 | 50.30 | 49.35 | 50.30 | 00:00:00 | | 2009-11-26 | 1,408,300 | 49.41 | 49.76 | 48.63 | 48.80 | 00:00:00 | | 2009-11-27 | 2,362,900 | 48.59 | 49.70 | 48.43 | 49.60 | 00:00:00 | | 2009-11-30 | 3,956,000 | 49.42 | 49.99 | 49.02 | 49.02 | 00:00:00 | | 2009-12-01 | 4,250,100 | 49.57 | 50.45 | 49.57 | 49.90 | 00:00:00 | | 2009-12-02 | 2,551,900 | 50.07 | 50.18 | 49.50 | 49.50 | 00:00:00 | | 2009-12-04 | 3,347,100 | 48.86 | 49.75 | 47.82 | 48.05 | 00:00:00 | | 2009-12-07 | 2,602,600 | 48.41 | 48.54 | 47.63 | 48.13 | 00:00:00 | | 2009-12-09 | 2,568,000 | 47.90 | 48.45 | 47.57 | 48.20 | 00:00:00 | | 2009-12-11 | 2,008,000 | 49.63 | 49.83 | 49.36 | 49.40 | 00:00:00 | | 2009-12-14 | 1,813,300 | 50.00 | 50.28 | 49.60 | 50.28 | 00:00:00 | | 2009-12-15 | 2,050,100 | 49.90 | 50.40 | 49.85 | 50.22 | 00:00:00 | | 2009-12-16 | 2,695,200 | 50.11 | 50.55 | 49.95 | 49.96 | 00:00:00 | | 2009-12-17 | 3,233,700 | 49.85 | 49.85 | 48.30 | 48.41 | 00:00:00 | | 2009-12-18 | 3,073,400 | 49.00 | 49.00 | 47.69 | 48.30 | 00:00:00 | | 2009-12-21 | 2,505,700 | 48.80 | 49.00 | 48.06 | 48.14 | 00:00:00 | | 2009-12-22 | 2,367,900 | 48.40 | 49.25 | 48.23 | 49.05 | 00:00:00 | | 2009-12-23 | 2,962,000 | 49.39 | 50.04 | 49.10 | 49.71 | 00:00:00 | | 2009-12-28 | 1,075,400 | 50.05 | 50.32 | 49.80 | 49.80 | 00:00:00 | | 2009-12-29 | 947,200 | 49.51 | 50.15 | 49.51 | 49.66 | 00:00:00 | | 2009-12-30 | 3,078,300 | 49.30 | 49.87 | 49.00 | 49.50 | 00:00:00 | | 2010-01-04 | 2,381,400 | 50.19 | 51.49 | 49.80 | 51.49 | 00:00:00 | | 2010-01-05 | 3,001,800 | 51.54 | 52.54 | 51.24 | 51.97 | 00:00:00 | | 2010-01-06 | 2,742,800 | 52.00 | 53.37 | 51.78 | 53.07 | 00:00:00 | | 2010-01-07 | 2,543,100 | 52.51 | 53.54 | 52.50 | 53.29 | 00:00:00 | | 2010-01-08 | 2,444,500 | 53.30 | 54.24 | 53.00 | 53.81 | 00:00:00 | | 2010-01-11 | 2,785,300 | 54.60 | 54.60 | 53.34 | 53.65 | 00:00:00 | | 2010-01-12 | 2,606,400 | 52.80 | 53.50 | 52.30 | 53.50 | 00:00:00 | | 2010-01-13 | 2,635,700 | 54.20 | 54.38 | 53.42 | 54.16 | 00:00:00 | | 2010-01-14 | 1,593,300 | 54.18 | 54.80 | 53.70 | 54.15 | 00:00:00 | | 2010-01-15 | 2,225,400 | 53.78 | 53.99 | 52.85 | 53.45 | 00:00:00 | | 2010-01-18 | 1,109,300 | 53.30 | 54.35 | 53.30 | 54.20 | 00:00:00 | | 2010-01-19 | 1,889,000 | 53.51 | 55.00 | 53.51 | 54.95 | 00:00:00 | | 2010-01-20 | 3,131,700 | 53.91 | 54.41 | 53.00 | 53.45 | 00:00:00 | | 2010-01-21 | 3,569,100 | 53.60 | 53.60 | 51.29 | 51.60 | 00:00:00 | | 2010-01-22 | 3,474,800 | 51.31 | 51.55 | 50.19 | 50.51 | 00:00:00 | | 2010-01-26 | 4,364,100 | 49.75 | 50.27 | 49.10 | 49.49 | 00:00:00 | | 2010-01-27 | 3,296,100 | 49.64 | 49.64 | 48.15 | 48.81 | 00:00:00 | | 2010-01-28 | 2,382,800 | 49.31 | 49.88 | 48.02 | 48.78 | 00:00:00 | | 2010-01-29 | 3,402,000 | 49.13 | 49.95 | 48.51 | 48.91 | 00:00:00 | | 2010-02-01 | 2,664,600 | 49.39 | 50.55 | 48.90 | 50.39 | 00:00:00 | | 2010-02-02 | 2,521,700 | 51.17 | 51.19 | 50.10 | 50.39 | 00:00:00 | | 2010-02-04 | 4,088,600 | 49.62 | 49.80 | 47.34 | 47.56 | 00:00:00 | | 2010-02-05 | 3,775,100 | 47.09 | 47.40 | 45.70 | 47.16 | 00:00:00 | | 2010-02-08 | 4,419,400 | 47.57 | 48.70 | 47.20 | 47.50 | 00:00:00 | | 2010-02-09 | 4,180,900 | 48.20 | 49.20 | 48.00 | 48.50 | 00:00:00 | | 2010-02-10 | 2,637,900 | 48.75 | 48.90 | 47.65 | 48.55 | 00:00:00 | | 2010-02-11 | 8,213,600 | 48.05 | 49.74 | 46.65 | 49.69 | 00:00:00 | | 2010-02-12 | 3,444,200 | 49.15 | 49.85 | 48.70 | 49.35 | 00:00:00 | | 2010-02-17 | 2,908,700 | 51.47 | 51.60 | 50.65 | 51.30 | 00:00:00 | | 2010-02-18 | 2,339,800 | 51.21 | 52.17 | 50.70 | 52.17 | 00:00:00 | | 2010-02-19 | 1,529,700 | 51.60 | 52.56 | 51.52 | 52.00 | 00:00:00 | | 2010-02-22 | 2,001,400 | 52.35 | 52.50 | 50.94 | 51.00 | 00:00:00 | | 2010-02-23 | 3,733,900 | 50.76 | 50.82 | 49.54 | 50.22 | 00:00:00 | | 2010-02-24 | 2,643,000 | 50.39 | 50.80 | 50.01 | 50.40 | 00:00:00 | | 2010-02-25 | 2,782,600 | 49.69 | 50.95 | 49.22 | 50.70 | 00:00:00 | | 2010-02-26 | 5,725,400 | 50.71 | 50.98 | 50.11 | 50.45 | 00:00:00 | | 2010-03-01 | 2,150,300 | 50.80 | 51.28 | 50.55 | 50.97 | 00:00:00 | | 2010-03-02 | 3,674,200 | 51.48 | 52.65 | 51.17 | 51.99 | 00:00:00 | | 2010-03-03 | 2,698,500 | 52.41 | 53.00 | 51.88 | 51.88 | 00:00:00 | | 2010-03-04 | 3,332,000 | 52.26 | 52.72 | 51.40 | 52.60 | 00:00:00 | | 2010-03-05 | 4,204,400 | 53.25 | 54.41 | 53.19 | 54.30 | 00:00:00 | | 2010-03-08 | 2,722,700 | 54.35 | 54.65 | 53.90 | 53.90 | 00:00:00 | | 2010-03-09 | 4,147,300 | 53.55 | 54.90 | 53.45 | 54.30 | 00:00:00 | | 2010-03-10 | 3,462,100 | 54.55 | 54.60 | 53.32 | 53.60 | 00:00:00 | | 2010-03-11 | 2,347,100 | 53.35 | 53.50 | 52.50 | 52.90 | 00:00:00 | | 2010-03-12 | 2,271,900 | 53.39 | 53.50 | 52.60 | 52.60 | 00:00:00 | | 2010-03-15 | 1,517,300 | 52.35 | 53.14 | 52.35 | 52.90 | 00:00:00 | | 2010-03-16 | 2,201,600 | 53.38 | 54.43 | 53.17 | 54.22 | 00:00:00 | | 2010-03-17 | 2,195,300 | 54.60 | 54.85 | 53.91 | 54.28 | 00:00:00 | | 2010-03-18 | 1,786,400 | 54.30 | 54.64 | 53.42 | 53.75 | 00:00:00 | | 2010-03-19 | 1,346,400 | 53.95 | 54.10 | 52.95 | 53.17 | 00:00:00 | | 2010-03-22 | 1,666,400 | 52.79 | 54.00 | 52.34 | 53.89 | 00:00:00 | | 2010-03-23 | 3,305,500 | 55.11 | 56.20 | 54.86 | 55.80 | 00:00:00 | | 2010-03-24 | 1,884,700 | 55.36 | 56.19 | 55.36 | 55.70 | 00:00:00 | | 2010-03-25 | 2,541,500 | 56.20 | 56.83 | 55.30 | 55.30 | 00:00:00 | | 2010-03-26 | 2,338,900 | 55.65 | 56.33 | 55.40 | 55.80 | 00:00:00 | | 2010-03-29 | 2,051,400 | 56.39 | 57.28 | 56.34 | 57.05 | 00:00:00 | | 2010-03-30 | 2,887,000 | 57.75 | 58.08 | 57.08 | 57.45 | 00:00:00 | | 2010-03-31 | 4,063,900 | 56.90 | 57.64 | 56.30 | 57.15 | 00:00:00 | | 2010-04-01 | 1,870,300 | 57.79 | 58.05 | 57.30 | 57.73 | 00:00:00 | | 2010-04-05 | 1,729,400 | 58.00 | 58.19 | 57.38 | 57.57 | 00:00:00 | | 2010-04-06 | 1,553,100 | 57.31 | 58.03 | 57.20 | 57.49 | 00:00:00 | | 2010-04-07 | 2,812,600 | 57.25 | 58.50 | 57.18 | 58.07 | 00:00:00 | | 2010-04-08 | 4,596,400 | 57.78 | 59.45 | 57.62 | 59.40 | 00:00:00 | | 2010-04-09 | 2,956,900 | 59.47 | 59.73 | 58.89 | 59.29 | 00:00:00 | | 2010-04-12 | 2,583,400 | 59.40 | 59.88 | 58.75 | 58.88 | 00:00:00 | | 2010-04-13 | 2,049,500 | 59.00 | 59.79 | 58.51 | 59.35 | 00:00:00 | | 2010-04-14 | 2,763,600 | 59.56 | 60.11 | 59.35 | 59.85 | 00:00:00 | | 2010-04-15 | 2,502,600 | 59.40 | 59.90 | 59.20 | 59.35 | 00:00:00 | | 2010-04-16 | 3,308,400 | 59.00 | 59.49 | 57.90 | 58.53 | 00:00:00 | | 2010-04-19 | 4,330,200 | 59.60 | 60.00 | 56.92 | 57.50 | 00:00:00 | | 2010-04-20 | 2,855,000 | 57.98 | 57.98 | 56.53 | 56.70 | 00:00:00 | | 2010-04-22 | 4,179,000 | 55.68 | 56.90 | 53.86 | 56.90 | 00:00:00 | | 2010-04-23 | 3,468,100 | 56.69 | 56.90 | 55.82 | 56.40 | 00:00:00 | | 2010-04-26 | 1,810,500 | 56.51 | 56.94 | 56.00 | 56.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
