|
 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 | | 2010-04-26 | 1,810,500 | 56.51 | 56.94 | 56.00 | 56.17 | 00:00:00 | | 2010-04-27 | 4,778,300 | 55.52 | 55.64 | 53.30 | 53.31 | 00:00:00 | | 2010-04-28 | 4,624,700 | 53.98 | 54.01 | 52.01 | 52.95 | 00:00:00 | | 2010-04-29 | 3,476,100 | 53.60 | 54.40 | 53.36 | 54.40 | 00:00:00 | | 2010-04-30 | 4,249,900 | 54.02 | 54.20 | 52.75 | 53.10 | 00:00:00 | | 2010-05-03 | 3,397,200 | 53.04 | 53.41 | 51.57 | 51.78 | 00:00:00 | | 2010-05-04 | 6,558,200 | 51.15 | 51.20 | 49.29 | 49.36 | 00:00:00 | | 2010-05-05 | 6,082,000 | 49.00 | 51.10 | 48.52 | 50.59 | 00:00:00 | | 2010-05-06 | 6,939,000 | 50.00 | 51.45 | 47.20 | 49.87 | 00:00:00 | | 2010-05-07 | 4,755,800 | 49.69 | 50.75 | 48.67 | 49.70 | 00:00:00 | | 2010-05-10 | 4,789,700 | 52.21 | 52.61 | 51.47 | 51.81 | 00:00:00 | | 2010-05-11 | 1,713,600 | 51.31 | 52.25 | 50.88 | 51.31 | 00:00:00 | | 2010-05-12 | 1,790,400 | 51.69 | 51.84 | 50.90 | 51.13 | 00:00:00 | | 2010-05-13 | 2,262,300 | 51.30 | 51.30 | 50.20 | 50.39 | 00:00:00 | | 2010-05-14 | 3,208,400 | 49.79 | 49.90 | 48.80 | 48.90 | 00:00:00 | | 2010-05-17 | 3,441,700 | 48.79 | 49.10 | 47.30 | 48.14 | 00:00:00 | | 2010-05-18 | 3,604,300 | 48.80 | 48.94 | 46.40 | 46.40 | 00:00:00 | | 2010-05-19 | 7,026,000 | 46.08 | 46.49 | 44.81 | 45.50 | 00:00:00 | | 2010-05-20 | 4,552,300 | 44.31 | 45.11 | 44.00 | 44.61 | 00:00:00 | | 2010-05-21 | 3,856,700 | 44.27 | 47.12 | 44.00 | 46.80 | 00:00:00 | | 2010-05-24 | 2,638,700 | 46.60 | 47.50 | 46.31 | 46.31 | 00:00:00 | | 2010-05-25 | 4,529,300 | 45.03 | 47.03 | 44.34 | 46.72 | 00:00:00 | | 2010-05-26 | 5,530,400 | 47.35 | 49.06 | 46.47 | 46.47 | 00:00:00 | | 2010-05-27 | 5,069,400 | 48.20 | 49.63 | 48.04 | 49.40 | 00:00:00 | | 2010-05-31 | 4,773,100 | 49.30 | 50.15 | 49.30 | 50.00 | 00:00:00 | | 2010-06-01 | 3,569,900 | 48.82 | 49.69 | 48.80 | 48.92 | 00:00:00 | | 2010-06-02 | 2,041,600 | 48.80 | 50.40 | 48.80 | 49.95 | 00:00:00 | | 2010-06-04 | 4,752,600 | 48.48 | 48.77 | 46.92 | 47.59 | 00:00:00 | | 2010-06-07 | 2,827,700 | 47.72 | 47.90 | 46.01 | 46.10 | 00:00:00 | | 2010-06-08 | 1,947,000 | 46.50 | 47.10 | 45.90 | 46.59 | 00:00:00 | | 2010-06-09 | 3,258,200 | 47.15 | 48.20 | 46.76 | 46.76 | 00:00:00 | | 2010-06-10 | 2,591,200 | 47.40 | 48.22 | 47.40 | 47.61 | 00:00:00 | | 2010-06-11 | 1,907,100 | 47.40 | 48.47 | 47.10 | 48.19 | 00:00:00 | | 2010-06-14 | 2,522,100 | 48.95 | 49.35 | 48.02 | 48.22 | 00:00:00 | | 2010-06-15 | 1,895,100 | 48.61 | 49.22 | 48.31 | 48.91 | 00:00:00 | | 2010-06-16 | 4,198,000 | 48.65 | 49.68 | 48.25 | 48.30 | 00:00:00 | | 2010-06-17 | 2,743,000 | 48.64 | 48.70 | 47.00 | 47.45 | 00:00:00 | | 2010-06-18 | 3,490,200 | 47.57 | 47.70 | 46.70 | 47.00 | 00:00:00 | | 2010-06-21 | 3,183,200 | 48.50 | 49.08 | 48.30 | 48.47 | 00:00:00 | | 2010-06-22 | 3,232,800 | 48.80 | 48.96 | 48.00 | 48.00 | 00:00:00 | | 2010-06-23 | 2,140,200 | 48.42 | 48.60 | 47.78 | 48.59 | 00:00:00 | | 2010-06-24 | 2,402,900 | 48.37 | 48.50 | 47.40 | 47.50 | 00:00:00 | | 2010-06-25 | 1,951,800 | 47.50 | 48.25 | 47.20 | 48.08 | 00:00:00 | | 2010-06-28 | 2,358,500 | 48.00 | 48.43 | 47.04 | 47.18 | 00:00:00 | | 2010-06-29 | 3,864,500 | 45.76 | 45.89 | 44.50 | 44.90 | 00:00:00 | | 2010-06-30 | 3,167,100 | 44.82 | 45.09 | 43.50 | 43.65 | 00:00:00 | | 2010-07-01 | 3,227,800 | 43.61 | 44.01 | 42.84 | 43.84 | 00:00:00 | | 2010-07-02 | 2,975,200 | 44.01 | 44.31 | 43.00 | 43.62 | 00:00:00 | | 2010-07-05 | 1,301,700 | 43.60 | 43.84 | 42.50 | 43.00 | 00:00:00 | | 2010-07-06 | 3,822,700 | 44.20 | 44.35 | 42.93 | 43.54 | 00:00:00 | | 2010-07-07 | 2,398,000 | 43.50 | 44.62 | 43.10 | 44.59 | 00:00:00 | | 2010-07-08 | 2,487,000 | 44.98 | 45.76 | 44.05 | 44.74 | 00:00:00 | | 2010-07-12 | 1,986,300 | 45.00 | 45.10 | 43.74 | 44.08 | 00:00:00 | | 2010-07-13 | 2,156,000 | 44.61 | 44.64 | 43.86 | 44.16 | 00:00:00 | | 2010-07-14 | 1,654,300 | 44.35 | 44.35 | 43.62 | 44.17 | 00:00:00 | | 2010-07-15 | 2,171,900 | 44.09 | 44.09 | 43.30 | 43.82 | 00:00:00 | | 2010-07-16 | 2,686,100 | 43.50 | 43.67 | 42.85 | 42.85 | 00:00:00 | | 2010-07-19 | 1,655,500 | 43.20 | 44.05 | 43.10 | 44.05 | 00:00:00 | | 2010-07-20 | 6,179,900 | 43.94 | 46.64 | 43.85 | 46.54 | 00:00:00 | | 2010-07-21 | 3,990,000 | 47.01 | 48.01 | 46.52 | 46.81 | 00:00:00 | | 2010-07-22 | 2,912,600 | 47.56 | 48.40 | 47.45 | 47.80 | 00:00:00 | | 2010-07-23 | 1,907,800 | 47.99 | 48.50 | 47.21 | 48.17 | 00:00:00 | | 2010-07-26 | 1,479,400 | 48.35 | 48.78 | 47.95 | 48.19 | 00:00:00 | | 2010-07-27 | 2,518,100 | 48.60 | 48.79 | 47.60 | 48.00 | 00:00:00 | | 2010-07-28 | 2,583,600 | 47.84 | 48.85 | 47.80 | 48.85 | 00:00:00 | | 2010-07-29 | 3,991,200 | 49.00 | 49.30 | 48.26 | 48.40 | 00:00:00 | | 2010-07-30 | 3,432,800 | 48.15 | 49.19 | 47.90 | 48.55 | 00:00:00 | | 2010-08-02 | 3,744,000 | 49.00 | 50.69 | 49.00 | 50.53 | 00:00:00 | | 2010-08-03 | 2,223,100 | 50.45 | 50.97 | 49.90 | 50.47 | 00:00:00 | | 2010-08-04 | 2,657,600 | 50.88 | 50.96 | 49.80 | 50.43 | 00:00:00 | | 2010-08-05 | 1,571,700 | 50.30 | 50.76 | 50.14 | 50.65 | 00:00:00 | | 2010-08-06 | 1,592,800 | 50.26 | 50.85 | 50.20 | 50.58 | 00:00:00 | | 2010-08-09 | 1,360,900 | 50.82 | 51.15 | 50.52 | 50.71 | 00:00:00 | | 2010-08-10 | 2,628,400 | 50.05 | 50.30 | 49.43 | 50.00 | 00:00:00 | | 2010-08-11 | 2,689,600 | 49.15 | 49.21 | 48.31 | 48.31 | 00:00:00 | | 2010-08-12 | 2,201,100 | 47.85 | 48.86 | 47.79 | 48.72 | 00:00:00 | | 2010-08-13 | 2,032,600 | 48.68 | 49.40 | 48.63 | 48.80 | 00:00:00 | | 2010-08-16 | 1,683,400 | 48.79 | 49.78 | 48.79 | 49.44 | 00:00:00 | | 2010-08-17 | 2,569,100 | 49.88 | 50.15 | 49.30 | 50.01 | 00:00:00 | | 2010-08-18 | 3,106,000 | 50.08 | 50.47 | 49.55 | 50.35 | 00:00:00 | | 2010-08-19 | 2,316,200 | 50.22 | 50.89 | 49.80 | 49.85 | 00:00:00 | | 2010-08-20 | 2,754,400 | 49.98 | 49.99 | 48.96 | 49.24 | 00:00:00 | | 2010-08-23 | 3,843,500 | 49.53 | 49.55 | 47.71 | 47.83 | 00:00:00 | | 2010-08-24 | 2,609,600 | 47.13 | 47.39 | 46.60 | 46.80 | 00:00:00 | | 2010-08-25 | 3,610,200 | 46.60 | 46.80 | 45.81 | 46.38 | 00:00:00 | | 2010-08-26 | 2,681,400 | 46.60 | 47.20 | 45.74 | 45.86 | 00:00:00 | | 2010-08-27 | 3,213,600 | 46.40 | 47.45 | 45.97 | 47.45 | 00:00:00 | | 2010-08-30 | 2,211,500 | 47.35 | 47.35 | 46.10 | 46.20 | 00:00:00 | | 2010-08-31 | 2,688,800 | 46.87 | 47.02 | 46.17 | 46.88 | 00:00:00 | | 2010-09-01 | 3,275,500 | 47.54 | 49.25 | 47.40 | 49.05 | 00:00:00 | | 2010-09-02 | 1,862,500 | 49.05 | 49.09 | 48.33 | 48.58 | 00:00:00 | | 2010-09-03 | 2,346,600 | 49.45 | 49.45 | 48.35 | 48.40 | 00:00:00 | | 2010-09-06 | 665,200 | 48.87 | 48.87 | 47.64 | 48.00 | 00:00:00 | | 2010-09-08 | 1,794,100 | 47.50 | 47.67 | 46.95 | 47.19 | 00:00:00 | | 2010-09-09 | 1,701,300 | 47.65 | 47.80 | 47.14 | 47.30 | 00:00:00 | | 2010-09-10 | 1,680,500 | 47.35 | 47.40 | 46.57 | 46.86 | 00:00:00 | | 2010-09-13 | 2,098,500 | 47.86 | 48.30 | 47.42 | 48.20 | 00:00:00 | | 2010-09-14 | 2,831,200 | 48.20 | 48.55 | 47.57 | 47.80 | 00:00:00 | | 2010-09-15 | 2,836,000 | 47.76 | 48.08 | 47.27 | 48.08 | 00:00:00 | | 2010-09-16 | 2,816,700 | 47.99 | 47.99 | 47.51 | 47.77 | 00:00:00 | | 2010-09-17 | 2,490,700 | 47.75 | 47.87 | 47.13 | 47.13 | 00:00:00 | | 2010-09-20 | 2,416,500 | 47.49 | 48.10 | 47.08 | 48.10 | 00:00:00 | | 2010-09-21 | 3,159,200 | 48.15 | 48.61 | 47.62 | 48.25 | 00:00:00 | | 2010-09-22 | 4,495,300 | 47.85 | 49.80 | 47.85 | 49.12 | 00:00:00 | | 2010-09-23 | 4,905,000 | 48.75 | 50.05 | 48.75 | 49.14 | 00:00:00 | | 2010-09-24 | 5,613,400 | 50.30 | 50.90 | 50.16 | 50.83 | 00:00:00 | | 2010-09-27 | 3,149,500 | 50.90 | 52.20 | 50.73 | 51.76 | 00:00:00 | | 2010-09-28 | 2,964,800 | 51.90 | 52.37 | 51.25 | 52.16 | 00:00:00 | | 2010-09-29 | 3,565,500 | 51.85 | 52.30 | 51.70 | 52.19 | 00:00:00 | | 2010-09-30 | 3,922,700 | 52.40 | 52.69 | 51.79 | 52.30 | 00:00:00 | | 2010-10-01 | 3,683,100 | 52.61 | 52.93 | 52.18 | 52.80 | 00:00:00 | | 2010-10-04 | 2,899,400 | 52.42 | 52.84 | 52.25 | 52.84 | 00:00:00 | | 2010-10-05 | 2,913,800 | 53.10 | 53.70 | 52.66 | 53.51 | 00:00:00 | | 2010-10-06 | 3,956,000 | 53.56 | 54.10 | 53.30 | 53.67 | 00:00:00 | | 2010-10-07 | 4,463,500 | 53.95 | 53.96 | 53.12 | 53.48 | 00:00:00 | | 2010-10-08 | 3,227,200 | 53.40 | 53.89 | 53.13 | 53.30 | 00:00:00 | | 2010-10-11 | 1,391,000 | 53.39 | 53.80 | 53.13 | 53.60 | 00:00:00 | | 2010-10-13 | 4,187,100 | 53.76 | 53.92 | 53.54 | 53.55 | 00:00:00 | | 2010-10-14 | 3,305,000 | 53.59 | 54.53 | 53.50 | 53.75 | 00:00:00 | | 2010-10-15 | 2,104,200 | 53.74 | 53.89 | 52.80 | 53.35 | 00:00:00 | | 2010-10-18 | 2,388,100 | 53.27 | 54.70 | 53.25 | 54.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
