|
 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 | | 2010-10-18 | 2,388,100 | 53.27 | 54.70 | 53.25 | 54.50 | 00:00:00 | | 2010-10-19 | 3,251,900 | 53.51 | 54.20 | 52.90 | 53.20 | 00:00:00 | | 2010-10-20 | 3,324,800 | 53.40 | 54.99 | 53.40 | 54.78 | 00:00:00 | | 2010-10-21 | 4,171,500 | 55.03 | 55.27 | 53.33 | 53.90 | 00:00:00 | | 2010-10-22 | 3,998,100 | 54.00 | 54.25 | 52.89 | 53.95 | 00:00:00 | | 2010-10-25 | 3,288,300 | 54.28 | 54.83 | 54.05 | 54.40 | 00:00:00 | | 2010-10-26 | 3,250,000 | 54.33 | 55.44 | 53.69 | 55.20 | 00:00:00 | | 2010-10-27 | 4,663,000 | 54.51 | 55.29 | 54.02 | 54.65 | 00:00:00 | | 2010-10-28 | 4,596,900 | 55.60 | 55.63 | 53.59 | 53.60 | 00:00:00 | | 2010-10-29 | 4,195,300 | 53.65 | 54.12 | 53.27 | 53.60 | 00:00:00 | | 2010-11-01 | 3,000,400 | 54.00 | 54.80 | 53.60 | 54.80 | 00:00:00 | | 2010-11-03 | 3,953,000 | 54.96 | 54.99 | 53.81 | 54.20 | 00:00:00 | | 2010-11-04 | 3,321,500 | 54.79 | 55.88 | 54.48 | 55.59 | 00:00:00 | | 2010-11-05 | 3,217,700 | 55.50 | 56.25 | 55.10 | 55.70 | 00:00:00 | | 2010-11-08 | 2,237,100 | 55.32 | 56.53 | 55.32 | 56.10 | 00:00:00 | | 2010-11-09 | 3,076,000 | 56.40 | 57.19 | 55.90 | 55.90 | 00:00:00 | | 2010-11-10 | 2,514,100 | 55.57 | 56.17 | 54.93 | 55.80 | 00:00:00 | | 2010-11-11 | 2,346,300 | 55.79 | 56.38 | 55.41 | 56.04 | 00:00:00 | | 2010-11-12 | 2,691,600 | 55.00 | 56.50 | 54.52 | 55.00 | 00:00:00 | | 2010-11-16 | 3,579,800 | 54.69 | 54.75 | 53.28 | 53.89 | 00:00:00 | | 2010-11-17 | 1,925,300 | 54.10 | 54.43 | 53.57 | 53.81 | 00:00:00 | | 2010-11-18 | 2,726,200 | 54.55 | 55.32 | 54.31 | 55.24 | 00:00:00 | | 2010-11-19 | 3,164,900 | 54.66 | 55.67 | 54.41 | 55.45 | 00:00:00 | | 2010-11-22 | 2,885,200 | 54.94 | 55.67 | 54.85 | 55.30 | 00:00:00 | | 2010-11-23 | 3,505,800 | 54.67 | 54.83 | 53.72 | 53.90 | 00:00:00 | | 2010-11-24 | 2,129,400 | 54.44 | 55.49 | 54.26 | 55.27 | 00:00:00 | | 2010-11-25 | 858,400 | 55.20 | 55.55 | 54.92 | 54.92 | 00:00:00 | | 2010-11-26 | 2,189,100 | 54.50 | 54.73 | 54.05 | 54.09 | 00:00:00 | | 2010-11-29 | 3,583,700 | 53.94 | 54.50 | 53.47 | 54.21 | 00:00:00 | | 2010-11-30 | 4,513,700 | 54.10 | 54.60 | 53.53 | 53.56 | 00:00:00 | | 2010-12-01 | 2,625,600 | 54.53 | 55.50 | 54.37 | 55.30 | 00:00:00 | | 2010-12-02 | 2,661,800 | 55.45 | 56.40 | 55.21 | 55.90 | 00:00:00 | | 2010-12-03 | 2,356,900 | 55.85 | 56.69 | 55.70 | 56.60 | 00:00:00 | | 2010-12-06 | 1,424,100 | 56.61 | 57.04 | 56.55 | 56.85 | 00:00:00 | | 2010-12-07 | 1,996,600 | 57.40 | 57.63 | 56.72 | 56.72 | 00:00:00 | | 2010-12-08 | 3,029,100 | 56.44 | 56.65 | 55.46 | 55.46 | 00:00:00 | | 2010-12-09 | 2,351,500 | 55.57 | 56.39 | 55.57 | 56.07 | 00:00:00 | | 2010-12-10 | 2,136,900 | 56.48 | 56.81 | 56.09 | 56.77 | 00:00:00 | | 2010-12-13 | 2,827,700 | 57.08 | 58.43 | 56.99 | 58.19 | 00:00:00 | | 2010-12-14 | 1,950,700 | 57.96 | 58.45 | 57.57 | 57.68 | 00:00:00 | | 2010-12-15 | 2,473,800 | 57.38 | 57.55 | 56.80 | 56.80 | 00:00:00 | | 2010-12-16 | 2,226,400 | 57.00 | 57.40 | 56.58 | 56.75 | 00:00:00 | | 2010-12-17 | 2,921,400 | 56.88 | 57.10 | 56.41 | 56.90 | 00:00:00 | | 2010-12-20 | 2,207,500 | 57.28 | 57.30 | 56.50 | 56.50 | 00:00:00 | | 2010-12-21 | 2,562,800 | 56.85 | 57.55 | 56.80 | 57.19 | 00:00:00 | | 2010-12-22 | 1,659,300 | 57.16 | 57.23 | 56.69 | 57.03 | 00:00:00 | | 2010-12-23 | 1,456,800 | 57.07 | 57.25 | 56.84 | 56.85 | 00:00:00 | | 2010-12-27 | 3,026,600 | 56.75 | 56.75 | 55.23 | 55.23 | 00:00:00 | | 2010-12-28 | 2,335,900 | 55.42 | 55.50 | 54.54 | 54.74 | 00:00:00 | | 2010-12-29 | 2,680,300 | 55.00 | 55.40 | 54.78 | 55.12 | 00:00:00 | | 2010-12-30 | 3,486,800 | 55.41 | 56.01 | 55.12 | 55.33 | 00:00:00 | | 2011-01-03 | 5,107,800 | 56.30 | 57.49 | 56.03 | 56.97 | 00:00:00 | | 2011-01-04 | 4,104,200 | 57.50 | 58.26 | 57.48 | 58.15 | 00:00:00 | | 2011-01-05 | 3,288,400 | 57.71 | 59.27 | 57.70 | 59.20 | 00:00:00 | | 2011-01-06 | 2,986,900 | 59.15 | 59.54 | 58.44 | 58.44 | 00:00:00 | | 2011-01-07 | 2,775,200 | 58.54 | 58.70 | 57.52 | 58.00 | 00:00:00 | | 2011-01-10 | 2,833,200 | 57.63 | 58.44 | 57.45 | 57.89 | 00:00:00 | | 2011-01-11 | 2,793,300 | 58.44 | 59.00 | 58.35 | 58.50 | 00:00:00 | | 2011-01-12 | 4,895,100 | 59.07 | 60.20 | 59.00 | 60.12 | 00:00:00 | | 2011-01-13 | 632,500 | 60.16 | 60.60 | 59.95 | 60.39 | 00:00:00 | | 2011-01-14 | 2,793,000 | 59.50 | 60.17 | 59.23 | 59.96 | 00:00:00 | | 2011-01-17 | 1,496,400 | 59.49 | 60.47 | 59.25 | 60.17 | 00:00:00 | | 2011-01-18 | 2,545,400 | 60.46 | 61.22 | 60.08 | 60.92 | 00:00:00 | | 2011-01-19 | 2,695,300 | 61.01 | 61.13 | 59.60 | 59.60 | 00:00:00 | | 2011-01-20 | 4,423,200 | 59.34 | 59.60 | 58.02 | 58.60 | 00:00:00 | | 2011-01-21 | 1,920,200 | 59.25 | 59.75 | 58.62 | 59.00 | 00:00:00 | | 2011-01-24 | 1,766,900 | 59.20 | 59.80 | 58.70 | 59.40 | 00:00:00 | | 2011-01-26 | 2,714,300 | 59.15 | 59.60 | 58.92 | 59.35 | 00:00:00 | | 2011-01-27 | 2,259,200 | 59.57 | 59.61 | 58.58 | 58.76 | 00:00:00 | | 2011-01-28 | 3,728,400 | 58.65 | 58.66 | 56.37 | 57.07 | 00:00:00 | | 2011-01-31 | 2,203,800 | 57.23 | 57.63 | 56.86 | 57.08 | 00:00:00 | | 2011-02-01 | 2,211,800 | 57.75 | 58.71 | 57.45 | 58.49 | 00:00:00 | | 2011-02-02 | 2,477,800 | 58.49 | 59.00 | 57.13 | 57.40 | 00:00:00 | | 2011-02-03 | 1,993,200 | 57.15 | 57.82 | 56.76 | 57.27 | 00:00:00 | | 2011-02-04 | 2,382,500 | 57.16 | 57.63 | 55.90 | 56.34 | 00:00:00 | | 2011-02-07 | 2,316,600 | 56.95 | 57.20 | 56.07 | 56.76 | 00:00:00 | | 2011-02-08 | 2,976,600 | 56.42 | 56.89 | 56.03 | 56.31 | 00:00:00 | | 2011-02-09 | 2,174,500 | 55.93 | 56.51 | 54.54 | 54.60 | 00:00:00 | | 2011-02-10 | 3,693,000 | 54.41 | 55.88 | 54.41 | 55.31 | 00:00:00 | | 2011-02-11 | 3,476,200 | 55.40 | 56.47 | 55.11 | 56.45 | 00:00:00 | | 2011-02-14 | 2,407,700 | 56.45 | 57.89 | 56.45 | 57.55 | 00:00:00 | | 2011-02-15 | 2,428,800 | 57.37 | 57.90 | 56.99 | 57.36 | 00:00:00 | | 2011-02-16 | 2,907,400 | 57.41 | 58.19 | 57.25 | 57.91 | 00:00:00 | | 2011-02-17 | 2,943,400 | 58.18 | 58.29 | 57.47 | 57.99 | 00:00:00 | | 2011-02-18 | 2,280,800 | 57.68 | 58.02 | 57.12 | 57.40 | 00:00:00 | | 2011-02-21 | 775,600 | 57.14 | 57.14 | 56.05 | 56.10 | 00:00:00 | | 2011-02-22 | 4,495,400 | 55.92 | 56.59 | 54.85 | 54.98 | 00:00:00 | | 2011-02-23 | 3,257,100 | 55.22 | 56.12 | 54.60 | 56.00 | 00:00:00 | | 2011-02-24 | 3,534,000 | 55.99 | 56.50 | 55.11 | 55.51 | 00:00:00 | | 2011-02-25 | 2,695,700 | 56.90 | 57.10 | 55.68 | 55.70 | 00:00:00 | | 2011-02-28 | 2,654,000 | 55.94 | 56.34 | 55.69 | 56.30 | 00:00:00 | | 2011-03-01 | 2,473,100 | 56.35 | 56.51 | 55.11 | 55.24 | 00:00:00 | | 2011-03-02 | 2,390,000 | 55.00 | 56.24 | 54.82 | 56.18 | 00:00:00 | | 2011-03-03 | 2,093,400 | 56.60 | 56.73 | 56.27 | 56.60 | 00:00:00 | | 2011-03-04 | 2,749,100 | 56.35 | 56.53 | 55.25 | 55.65 | 00:00:00 | | 2011-03-09 | 2,628,100 | 54.08 | 55.00 | 53.51 | 53.62 | 00:00:00 | | 2011-03-10 | 5,862,700 | 52.96 | 52.96 | 51.73 | 52.10 | 00:00:00 | | 2011-03-11 | 3,897,300 | 51.91 | 52.92 | 51.48 | 52.82 | 00:00:00 | | 2011-03-14 | 2,864,600 | 52.42 | 53.00 | 51.89 | 53.00 | 00:00:00 | | 2011-03-15 | 4,634,700 | 51.21 | 52.26 | 50.73 | 52.05 | 00:00:00 | | 2011-03-16 | 4,272,000 | 52.45 | 52.48 | 50.60 | 50.75 | 00:00:00 | | 2011-03-17 | 5,078,400 | 51.55 | 52.35 | 51.31 | 52.19 | 00:00:00 | | 2011-03-18 | 3,065,600 | 52.56 | 53.27 | 52.45 | 52.88 | 00:00:00 | | 2011-03-21 | 2,107,800 | 53.65 | 53.79 | 52.91 | 53.00 | 00:00:00 | | 2011-03-22 | 3,153,800 | 52.84 | 52.88 | 52.05 | 52.70 | 00:00:00 | | 2011-03-23 | 2,787,900 | 52.70 | 53.68 | 52.70 | 53.49 | 00:00:00 | | 2011-03-24 | 3,479,100 | 53.65 | 53.65 | 52.40 | 52.85 | 00:00:00 | | 2011-03-25 | 2,177,900 | 53.00 | 53.34 | 52.16 | 52.86 | 00:00:00 | | 2011-03-28 | 1,970,600 | 52.41 | 53.14 | 52.32 | 52.51 | 00:00:00 | | 2011-03-29 | 2,643,500 | 52.65 | 53.90 | 52.58 | 53.59 | 00:00:00 | | 2011-03-30 | 4,862,100 | 53.28 | 53.85 | 52.75 | 52.90 | 00:00:00 | | 2011-03-31 | 3,926,800 | 53.00 | 53.52 | 52.24 | 53.35 | 00:00:00 | | 2011-04-01 | 1,916,100 | 53.25 | 53.75 | 52.80 | 53.01 | 00:00:00 | | 2011-04-04 | 4,200,400 | 53.45 | 54.15 | 52.63 | 54.15 | 00:00:00 | | 2011-04-05 | 4,676,300 | 53.74 | 54.80 | 53.74 | 54.40 | 00:00:00 | | 2011-04-06 | 4,522,200 | 54.58 | 54.70 | 53.42 | 53.55 | 00:00:00 | | 2011-04-07 | 3,407,100 | 53.55 | 53.64 | 52.70 | 53.11 | 00:00:00 | | 2011-04-08 | 2,722,200 | 53.38 | 53.38 | 52.63 | 53.00 | 00:00:00 | | 2011-04-11 | 2,679,500 | 53.27 | 53.57 | 52.81 | 53.07 | 00:00:00 | | 2011-04-12 | 2,915,400 | 52.52 | 52.61 | 51.77 | 52.00 | 00:00:00 | | 2011-04-13 | 3,692,100 | 52.35 | 52.39 | 51.11 | 51.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
