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
2012-04-02	5,340,200	42.99	44.43	42.84	44.01	00:00:00
2012-04-03	4,525,300	43.92	44.25	42.76	43.02	00:00:00
2012-04-04	2,726,300	42.30	42.57	41.98	42.17	00:00:00
2012-04-05	3,798,500	42.05	42.58	41.60	42.06	00:00:00
2012-04-09	3,871,100	41.51	41.75	41.17	41.62	00:00:00
2012-04-10	3,599,400	41.41	41.54	40.63	41.24	00:00:00
2012-04-11	4,812,500	41.70	41.90	41.07	41.24	00:00:00
2012-04-12	9,942,500	41.81	43.99	41.79	43.86	00:00:00
2012-04-13	5,848,500	43.40	44.14	43.00	43.80	00:00:00
2012-04-16	4,320,500	43.08	43.08	41.86	42.16	00:00:00
2012-04-17	5,456,000	42.45	43.33	42.17	43.06	00:00:00
2012-04-18	6,652,600	42.99	44.02	42.82	43.50	00:00:00
2012-04-19	4,666,000	43.27	43.75	43.15	43.18	00:00:00
2012-04-20	2,893,900	43.50	43.74	42.84	43.08	00:00:00
2012-04-23	3,462,100	42.15	42.80	41.96	42.80	00:00:00
2012-04-24	2,838,600	42.50	43.05	42.49	42.90	00:00:00
2012-04-25	4,621,400	43.30	43.30	42.07	42.28	00:00:00
2012-04-26	7,178,400	40.74	43.24	40.74	42.90	00:00:00
2012-04-27	5,353,100	43.00	43.27	41.92	42.62	00:00:00
2012-04-30	3,390,400	42.61	42.70	41.94	42.60	00:00:00
2012-05-02	6,610,900	42.40	43.20	42.26	43.20	00:00:00
2012-05-03	5,795,600	43.30	43.50	42.40	42.76	00:00:00
2012-05-04	8,073,300	42.30	42.35	41.01	41.53	00:00:00
2012-05-07	2,809,000	41.02	41.63	41.00	41.50	00:00:00
2012-05-08	6,257,600	41.35	41.37	39.85	40.40	00:00:00
2012-05-09	5,041,900	39.90	40.85	39.64	40.30	00:00:00
2012-05-10	3,746,700	41.05	41.22	40.17	40.31	00:00:00
2012-05-11	4,479,000	39.85	40.44	39.10	39.10	00:00:00
2012-05-14	3,992,200	38.40	38.92	38.34	38.45	00:00:00
2012-05-16	6,961,000	38.64	38.94	36.93	37.10	00:00:00
2012-05-21	4,289,300	37.09	38.03	36.91	37.85	00:00:00
2012-05-22	4,912,300	37.66	38.15	37.11	37.38	00:00:00
2012-05-23	7,227,900	37.38	37.68	36.52	37.68	00:00:00
2012-05-24	5,837,000	37.83	38.15	36.98	37.25	00:00:00
2012-05-25	4,774,000	36.95	37.50	36.27	36.55	00:00:00
2012-05-28	1,314,600	36.70	37.28	36.58	36.88	00:00:00
2012-05-29	6,357,800	37.08	38.02	36.87	37.50	00:00:00
2012-05-30	4,095,600	36.78	37.39	36.50	37.28	00:00:00
2012-05-31	8,685,800	37.49	37.72	36.50	37.59	00:00:00
2012-06-01	3,463,800	36.62	37.55	36.61	37.00	00:00:00
2012-06-05	3,822,100	37.00	37.25	36.47	36.89	00:00:00
2012-06-06	4,278,900	37.00	38.03	37.00	37.96	00:00:00
2012-06-08	4,112,300	38.02	38.38	37.87	38.34	00:00:00
2012-06-11	3,991,800	38.61	38.97	37.75	37.86	00:00:00
2012-06-12	3,295,300	37.95	38.75	37.90	38.75	00:00:00
2012-06-13	4,046,600	38.70	39.10	38.33	38.80	00:00:00
2012-06-14	2,552,900	38.43	38.94	38.25	38.90	00:00:00
2012-06-15	13,680,600	39.00	40.28	38.71	39.52	00:00:00
2012-06-18	4,274,000	39.39	40.10	39.17	39.85	00:00:00
2012-06-19	6,787,500	40.00	41.26	39.83	40.81	00:00:00
2012-06-20	4,497,800	40.76	41.57	40.58	40.93	00:00:00
2012-06-21	3,146,900	40.81	40.97	39.72	39.80	00:00:00
2012-06-22	3,531,300	40.00	40.29	39.34	39.71	00:00:00
2012-06-25	1,011,300	38.80	39.22	38.74	38.76	00:00:00
2012-06-26	6,069,500	39.13	40.26	38.99	39.85	00:00:00
2012-06-27	3,783,700	40.00	40.29	39.43	39.69	00:00:00
2012-06-28	6,356,300	39.58	40.00	38.46	39.22	00:00:00
2012-06-29	5,273,300	40.03	40.37	39.70	40.13	00:00:00
2012-07-02	2,375,300	40.07	40.24	39.67	40.24	00:00:00
2012-07-03	13,850,800	40.24	41.40	40.18	41.00	00:00:00
2012-07-04	944,900	41.00	41.25	40.62	41.25	00:00:00
2012-07-05	4,461,000	41.49	41.91	41.12	41.77	00:00:00
2012-07-06	5,951,400	41.05	41.05	40.45	40.79	00:00:00
2012-07-10	5,894,500	40.58	41.00	39.48	39.60	00:00:00
2012-07-11	3,738,300	39.87	40.04	39.20	39.56	00:00:00
2012-07-12	4,761,000	38.99	39.57	38.50	39.39	00:00:00
2012-07-13	3,391,600	39.95	40.29	39.95	40.23	00:00:00
2012-07-16	2,199,600	39.93	39.95	39.44	39.60	00:00:00
2012-07-17	1,978,300	39.68	40.50	39.06	39.45	00:00:00
2012-07-18	4,634,100	39.45	39.68	38.65	39.50	00:00:00
2012-07-19	3,030,100	39.18	39.82	38.94	39.55	00:00:00
2012-07-20	4,804,700	39.20	39.25	38.45	38.59	00:00:00
2012-07-23	4,255,500	37.05	37.68	37.05	37.68	00:00:00
2012-07-24	8,143,500	37.45	37.53	35.76	35.84	00:00:00
2012-07-25	4,280,400	36.10	36.24	34.91	35.65	00:00:00
2012-07-26	10,951,500	34.71	36.10	34.60	36.09	00:00:00
2012-07-27	12,480,200	36.60	37.55	36.12	37.55	00:00:00
2012-07-31	4,094,800	37.75	37.89	37.03	37.15	00:00:00
2012-08-01	3,973,200	37.28	37.63	36.62	37.39	00:00:00
2012-08-02	3,190,100	36.56	37.41	36.41	36.75	00:00:00
2012-08-03	3,509,300	37.49	37.49	37.06	37.30	00:00:00
2012-08-06	2,749,100	37.71	38.00	37.64	37.70	00:00:00
2012-08-07	3,252,800	37.66	38.15	37.45	37.64	00:00:00
2012-08-08	4,781,900	37.55	38.18	37.45	37.93	00:00:00
2012-08-09	5,808,900	37.74	38.59	37.74	38.30	00:00:00
2012-08-10	5,287,200	38.05	38.72	37.79	38.58	00:00:00
2012-08-14	5,199,500	38.36	38.64	36.84	37.05	00:00:00
2012-08-15	6,305,300	36.92	37.21	36.22	36.30	00:00:00
2012-08-16	4,798,800	36.80	36.90	36.17	36.80	00:00:00
2012-08-17	5,103,900	36.88	36.99	35.65	35.65	00:00:00
2012-08-20	4,141,800	35.97	36.52	35.28	36.36	00:00:00
2012-08-21	5,515,000	36.81	37.16	35.88	36.09	00:00:00
2012-08-22	2,916,100	36.00	36.36	35.60	36.10	00:00:00
2012-08-23	3,510,300	35.73	35.82	34.67	34.70	00:00:00
2012-08-24	4,789,500	34.58	34.67	33.79	34.53	00:00:00
2012-08-27	2,627,400	34.48	34.54	33.79	34.00	00:00:00
2012-08-28	3,087,600	33.67	34.23	33.65	33.92	00:00:00
2012-08-29	5,996,400	33.97	33.97	32.44	32.91	00:00:00
2012-08-30	3,394,500	32.72	32.92	32.51	32.80	00:00:00
2012-08-31	7,156,000	33.30	33.78	33.05	33.78	00:00:00
2012-09-03	1,990,900	33.89	33.89	33.29	33.55	00:00:00
2012-09-04	4,332,300	33.38	33.40	32.21	32.45	00:00:00
2012-09-05	3,580,500	32.70	33.19	32.47	33.00	00:00:00
2012-09-06	4,850,100	33.29	34.52	33.20	34.52	00:00:00
2012-09-07	0	34.52	34.52	34.52	34.52	00:00:00
2012-09-10	12,770,200	36.55	36.88	35.73	35.79	00:00:00
2012-09-11	8,227,200	35.96	36.96	35.96	36.80	00:00:00
2012-09-12	7,138,400	36.99	37.55	36.33	37.28	00:00:00
2012-09-13	8,944,900	37.16	38.75	36.63	38.23	00:00:00
2012-09-14	11,968,000	38.50	39.78	37.97	38.65	00:00:00
2012-09-17	7,145,200	38.67	39.88	38.54	39.07	00:00:00
2012-09-18	5,637,800	39.30	39.75	38.94	39.55	00:00:00
2012-09-19	4,574,800	39.46	39.93	38.90	39.10	00:00:00
2012-09-20	6,034,000	38.57	39.02	38.18	38.77	00:00:00
2012-09-21	4,103,300	38.91	39.30	37.62	37.62	00:00:00
2012-09-24	5,800,000	37.60	38.03	37.15	37.88	00:00:00
2012-09-25	4,529,800	37.74	37.99	36.65	36.82	00:00:00
2012-09-26	3,363,900	36.78	37.21	36.15	36.95	00:00:00
2012-09-27	3,444,900	37.39	37.45	36.72	36.88	00:00:00
2012-09-28	4,985,800	36.62	36.69	36.05	36.49	00:00:00
2012-10-01	3,476,400	36.57	37.36	36.25	36.33	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 > >>