TR4DER - VALE -ON [VALE3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-04	7,162,400	40.91	41.18	39.87	41.00	00:00:00
2011-10-05	4,382,800	41.15	41.89	40.85	41.85	00:00:00
2011-10-06	4,857,300	42.86	43.00	42.17	42.45	00:00:00
2011-10-07	3,035,000	42.84	42.92	41.16	41.21	00:00:00
2011-10-10	4,205,000	41.75	42.57	41.40	42.50	00:00:00
2011-10-11	3,529,100	42.40	43.18	42.22	43.12	00:00:00
2011-10-13	4,098,800	43.40	43.99	42.78	43.95	00:00:00
2011-10-14	4,985,300	44.00	44.20	43.61	44.02	00:00:00
2011-10-17	4,539,200	42.74	42.74	41.01	41.38	00:00:00
2011-10-18	4,671,300	40.87	41.69	40.25	41.55	00:00:00
2011-10-19	7,476,500	41.40	41.43	39.00	40.15	00:00:00
2011-10-20	5,132,500	40.03	40.03	39.10	39.65	00:00:00
2011-10-21	3,772,300	40.06	40.73	39.90	40.55	00:00:00
2011-10-24	6,188,400	41.35	43.14	41.20	42.95	00:00:00
2011-10-25	4,831,300	42.40	42.94	42.05	42.42	00:00:00
2011-10-26	4,548,400	42.93	43.84	42.57	43.63	00:00:00
2011-10-27	8,997,000	45.00	45.58	44.68	44.81	00:00:00
2011-10-28	3,825,900	44.38	44.89	44.17	44.60	00:00:00
2011-10-31	3,772,700	43.79	43.90	43.13	43.71	00:00:00
2011-11-01	6,758,300	41.93	43.30	41.93	43.30	00:00:00
2011-11-03	6,813,600	43.75	44.94	43.66	44.69	00:00:00
2011-11-04	4,541,300	44.41	45.75	44.40	45.60	00:00:00
2011-11-07	3,116,700	45.50	46.28	45.38	46.00	00:00:00
2011-11-08	2,702,800	46.45	46.50	45.31	45.71	00:00:00
2011-11-09	3,414,200	45.15	45.40	44.73	44.96	00:00:00
2011-11-10	2,312,000	45.26	45.70	44.69	44.69	00:00:00
2011-11-11	2,123,400	45.31	45.77	45.14	45.42	00:00:00
2011-11-14	1,355,900	45.20	45.53	45.09	45.20	00:00:00
2011-11-16	3,221,400	45.28	46.20	45.21	45.58	00:00:00
2011-11-17	4,125,000	45.30	45.69	44.23	44.35	00:00:00
2011-11-18	2,168,600	44.60	44.79	43.57	44.20	00:00:00
2011-11-21	13,514,500	43.45	44.31	43.24	43.94	00:00:00
2011-11-22	4,000,300	44.09	44.39	43.40	43.55	00:00:00
2011-11-23	3,863,200	42.83	43.12	42.11	42.40	00:00:00
2011-11-24	1,066,800	42.79	42.85	42.00	42.45	00:00:00
2011-11-25	3,842,300	42.02	42.56	41.11	41.48	00:00:00
2011-11-28	2,965,500	42.49	42.58	41.89	41.89	00:00:00
2011-11-29	3,773,000	42.10	42.25	41.16	41.30	00:00:00
2011-11-30	7,656,300	41.40	42.57	41.02	41.65	00:00:00
2011-12-01	5,247,900	42.28	42.42	41.30	41.90	00:00:00
2011-12-02	3,410,600	42.39	42.78	42.00	42.42	00:00:00
2011-12-05	2,885,400	42.89	43.47	42.66	43.20	00:00:00
2011-12-06	3,128,200	43.01	43.35	42.74	43.15	00:00:00
2011-12-07	6,661,000	42.99	43.05	41.27	41.27	00:00:00
2011-12-08	4,383,900	41.41	41.62	40.16	40.42	00:00:00
2011-12-09	2,899,800	40.71	41.25	40.32	41.23	00:00:00
2011-12-12	3,128,000	41.00	41.00	40.07	40.54	00:00:00
2011-12-13	3,212,200	40.85	41.07	40.29	40.48	00:00:00
2011-12-14	4,381,400	40.35	40.41	39.66	39.84	00:00:00
2011-12-15	4,448,600	39.94	40.21	39.00	39.20	00:00:00
2011-12-16	4,400,700	39.50	39.68	38.87	39.20	00:00:00
2011-12-19	2,868,600	39.15	39.44	38.59	38.59	00:00:00
2011-12-20	4,073,200	38.95	40.00	38.55	40.00	00:00:00
2011-12-21	3,477,000	39.69	40.13	39.12	40.13	00:00:00
2011-12-22	2,525,200	40.20	40.82	40.01	40.70	00:00:00
2011-12-23	2,130,800	40.91	41.21	40.76	40.95	00:00:00
2011-12-26	512,600	41.00	41.05	40.63	40.63	00:00:00
2011-12-27	4,241,200	40.54	41.12	40.40	40.90	00:00:00
2011-12-28	3,871,800	41.00	41.00	39.58	39.72	00:00:00
2011-12-29	3,496,200	39.97	40.10	39.45	39.45	00:00:00
2012-01-02	2,108,100	39.77	40.96	39.77	40.90	00:00:00
2012-01-03	5,811,100	41.15	42.91	41.15	42.72	00:00:00
2012-01-04	2,511,600	42.19	43.14	42.02	43.01	00:00:00
2012-01-05	2,954,200	42.51	42.76	41.63	41.86	00:00:00
2012-01-06	2,336,500	42.30	42.30	41.09	41.50	00:00:00
2012-01-09	1,966,600	41.80	41.80	41.05	41.45	00:00:00
2012-01-10	3,148,800	42.28	42.35	41.40	41.40	00:00:00
2012-01-11	3,035,800	41.40	41.86	41.03	41.71	00:00:00
2012-01-12	5,649,100	42.16	42.20	40.95	41.29	00:00:00
2012-01-13	8,747,800	41.28	41.28	39.88	40.45	00:00:00
2012-01-16	3,563,300	40.33	40.90	40.24	40.71	00:00:00
2012-01-17	6,387,500	41.93	42.85	41.61	42.79	00:00:00
2012-01-18	5,823,400	42.76	43.35	42.55	43.10	00:00:00
2012-01-19	4,651,200	43.47	43.50	42.63	42.98	00:00:00
2012-01-20	2,897,700	42.99	43.17	42.63	42.92	00:00:00
2012-01-23	4,549,800	42.84	43.26	42.55	42.61	00:00:00
2012-01-24	5,995,700	42.62	43.12	42.04	43.01	00:00:00
2012-01-26	5,410,800	43.40	44.15	42.79	42.79	00:00:00
2012-01-27	2,692,300	43.14	43.35	42.79	43.04	00:00:00
2012-01-30	4,178,400	42.61	43.54	42.26	43.49	00:00:00
2012-01-31	6,726,400	43.94	44.70	43.79	44.70	00:00:00
2012-02-01	6,302,700	45.00	45.85	44.87	45.60	00:00:00
2012-02-02	3,365,000	45.34	45.84	45.17	45.57	00:00:00
2012-02-03	3,871,800	45.23	46.30	45.08	45.87	00:00:00
2012-02-06	1,830,800	45.67	45.95	45.50	45.85	00:00:00
2012-02-07	3,108,400	45.66	45.94	45.14	45.84	00:00:00
2012-02-08	3,128,600	45.84	46.11	45.35	45.52	00:00:00
2012-02-09	3,440,300	45.37	45.76	44.73	45.10	00:00:00
2012-02-10	4,683,400	44.41	44.70	43.95	44.33	00:00:00
2012-02-13	2,724,100	44.80	45.45	44.63	45.45	00:00:00
2012-02-14	5,126,300	45.17	45.20	44.04	44.25	00:00:00
2012-02-15	4,900,300	44.72	44.80	43.24	43.47	00:00:00
2012-02-16	4,600,700	42.86	44.01	42.70	43.63	00:00:00
2012-02-17	5,705,400	43.80	43.95	42.51	42.93	00:00:00
2012-02-22	2,123,100	43.16	43.30	42.78	43.00	00:00:00
2012-02-23	4,148,200	42.67	44.00	42.67	43.86	00:00:00
2012-02-24	3,598,800	44.18	44.49	44.00	44.09	00:00:00
2012-02-27	2,964,000	43.96	44.00	43.37	43.62	00:00:00
2012-02-28	3,158,500	43.70	44.15	43.28	44.08	00:00:00
2012-02-29	6,991,300	44.50	44.75	43.55	43.55	00:00:00
2012-03-01	2,644,500	43.77	44.35	43.62	44.05	00:00:00
2012-03-02	3,089,900	44.12	44.56	43.90	44.45	00:00:00
2012-03-05	4,268,900	44.06	44.10	42.78	43.15	00:00:00
2012-03-06	8,037,500	41.88	41.98	40.71	41.06	00:00:00
2012-03-07	7,283,600	41.20	41.20	40.16	41.00	00:00:00
2012-03-08	4,298,200	41.89	41.90	40.81	41.15	00:00:00
2012-03-12	4,916,700	40.70	41.39	40.44	40.62	00:00:00
2012-03-13	5,393,100	41.00	42.75	40.90	42.70	00:00:00
2012-03-14	3,123,700	42.51	43.00	41.77	42.30	00:00:00
2012-03-15	1,941,300	42.35	43.07	42.35	42.70	00:00:00
2012-03-16	2,776,800	43.00	43.08	42.60	42.97	00:00:00
2012-03-19	1,812,000	42.80	43.32	42.75	43.27	00:00:00
2012-03-20	3,526,100	42.30	42.61	41.82	42.61	00:00:00
2012-03-21	2,270,800	42.40	42.71	42.10	42.45	00:00:00
2012-03-23	2,429,700	41.53	41.88	41.38	41.55	00:00:00
2012-03-26	2,115,900	41.92	42.15	41.74	42.11	00:00:00
2012-03-27	3,862,000	42.43	42.80	42.27	42.41	00:00:00
2012-03-28	2,775,300	42.29	42.43	41.52	41.60	00:00:00
2012-03-29	5,333,300	41.48	42.20	41.10	42.16	00:00:00
2012-03-30	5,240,500	42.51	42.90	42.23	42.90	00:00:00
2012-04-02	5,340,200	42.99	44.43	42.84	44.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>