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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-01	3,476,400	36.57	37.36	36.25	36.33	00:00:00
2012-10-02	3,520,500	36.70	37.02	35.94	36.19	00:00:00
2012-10-03	3,039,900	36.23	36.53	35.50	35.70	00:00:00
2012-10-04	6,405,100	35.75	36.65	35.15	36.10	00:00:00
2012-10-05	3,359,000	36.73	36.95	35.86	35.91	00:00:00
2012-10-08	4,615,100	35.75	37.16	35.53	37.10	00:00:00
2012-10-09	4,770,300	37.56	37.92	37.29	37.30	00:00:00
2012-10-10	4,013,800	37.57	36.50	36.79	36.90	00:00:00
2012-10-11	4,979,700	37.24	37.62	37.06	37.40	00:00:00
2012-10-12	0	37.40	37.40	37.40	37.40	00:00:00
2012-10-15	3,151,700	37.18	37.57	36.88	37.40	00:00:00
2012-10-16	12,119,400	37.60	39.08	37.60	36.92	00:00:00
2012-10-17	5,325,500	37.50	38.15	37.27	37.58	00:00:00
2012-10-18	5,809,600	37.03	37.72	37.00	37.40	00:00:00
2012-10-19	3,703,400	37.18	37.40	36.58	36.60	00:00:00
2012-10-22	3,415,900	36.63	37.10	36.41	36.60	00:00:00
2012-10-23	3,796,600	36.21	36.34	35.42	35.57	00:00:00
2012-10-24	3,446,400	35.75	35.95	35.01	35.32	00:00:00
2012-10-25	5,424,900	36.79	37.42	36.51	37.31	00:00:00
2012-10-26	2,869,000	36.91	37.54	36.84	37.03	00:00:00
2012-10-29	2,068,900	36.98	37.35	36.66	37.27	00:00:00
2012-10-30	1,527,200	37.20	37.73	37.20	37.45	00:00:00
2012-10-31	6,709,800	37.40	37.73	37.00	37.45	00:00:00
2012-11-01	6,558,300	37.47	38.50	37.36	38.39	00:00:00
2012-11-02	0	38.39	38.39	38.39	38.39	00:00:00
2012-11-05	3,942,500	37.73	38.29	37.69	38.05	00:00:00
2012-11-06	5,013,600	38.26	38.62	37.92	38.23	00:00:00
2012-11-07	7,841,900	38.18	38.39	37.37	37.83	00:00:00
2012-11-08	7,238,800	38.19	38.20	36.87	36.98	00:00:00
2012-11-09	3,767,100	37.08	37.50	36.73	37.30	00:00:00
2012-11-12	3,269,600	37.20	37.56	36.72	37.00	00:00:00
2012-11-13	5,958,000	36.70	37.41	36.33	37.26	00:00:00
2012-11-14	4,938,900	36.99	37.27	36.12	36.59	00:00:00
2012-11-15	0	36.59	36.59	36.59	36.59	00:00:00
2012-11-16	7,195,800	36.17	36.24	35.41	35.48	00:00:00
2012-11-19	3,817,400	36.01	36.44	35.81	35.95	00:00:00
2012-11-20	0	35.95	35.95	35.95	35.95	00:00:00
2012-11-21	8,398,500	36.34	36.52	35.74	36.45	00:00:00
2012-11-22	1,239,400	36.62	36.66	36.25	36.29	00:00:00
2012-11-26	3,856,700	36.90	36.95	35.90	36.61	00:00:00
2012-11-27	4,951,900	36.88	37.17	36.14	36.48	00:00:00
2012-11-28	6,404,100	35.90	36.61	35.77	35.87	00:00:00
2012-11-29	4,645,700	36.40	37.50	36.35	37.46	00:00:00
2012-11-30	5,007,100	37.30	37.62	36.76	37.60	00:00:00
2012-12-03	5,229,200	37.53	37.78	36.81	37.38	00:00:00
2012-12-04	5,039,500	37.65	37.65	36.48	36.70	00:00:00
2012-12-05	5,280,200	37.11	37.43	36.87	37.30	00:00:00
2012-12-06	2,505,300	37.23	37.45	36.90	37.05	00:00:00
2012-12-07	3,327,800	37.38	37.82	37.24	37.48	00:00:00
2012-12-10	3,294,200	37.10	38.28	37.10	38.15	00:00:00
2012-12-11	3,618,300	38.33	39.09	38.04	39.00	00:00:00
2012-12-12	6,567,000	38.97	39.76	38.88	39.40	00:00:00
2012-12-13	4,314,100	39.01	39.87	38.80	39.62	00:00:00
2012-12-14	4,387,600	39.92	41.20	39.86	41.20	00:00:00
2012-12-17	3,320,600	41.19	42.28	41.09	42.00	00:00:00
2012-12-18	5,755,500	42.22	43.00	42.08	42.82	00:00:00
2012-12-19	4,824,800	42.80	43.55	41.76	42.05	00:00:00
2012-12-20	2,567,200	41.82	42.40	41.46	42.25	00:00:00
2012-12-21	3,090,200	41.27	41.90	41.20	41.89	00:00:00
2012-12-24	0	41.89	41.89	41.89	41.89	00:00:00
2012-12-25	0	41.89	41.89	41.89	41.89	00:00:00
2012-12-26	1,425,700	41.35	42.59	41.35	42.17	00:00:00
2012-12-27	2,086,700	41.82	42.60	41.76	42.16	00:00:00
2012-12-28	2,475,800	42.43	42.47	41.93	42.28	00:00:00
2012-12-31	0	42.28	42.28	42.28	42.28	00:00:00
2013-01-01	0	42.28	42.28	42.28	42.28	00:00:00
2013-01-02	4,061,000	43.00	44.76	43.00	44.10	00:00:00
2013-01-03	4,126,000	43.50	44.07	43.23	43.35	00:00:00
2013-01-04	5,659,900	43.34	43.35	42.11	42.68	00:00:00
2013-01-07	3,040,400	42.53	42.88	41.63	41.84	00:00:00
2013-01-08	2,631,600	41.77	42.23	41.46	41.51	00:00:00
2013-01-09	2,291,000	41.71	42.05	41.36	41.70	00:00:00
2013-01-10	2,983,700	41.81	42.21	41.76	42.14	00:00:00
2013-01-11	3,017,200	41.75	42.02	40.93	41.27	00:00:00
2013-03-11	2,571,100	36.49	36.97	35.82	36.67	00:00:00
2013-03-12	2,339,900	36.67	37.06	36.24	36.29	00:00:00
2013-03-13	3,132,400	36.24	36.34	34.85	34.86	00:00:00
2013-03-14	4,631,600	35.12	35.30	34.19	35.00	00:00:00
2013-03-15	7,235,100	35.24	35.55	34.73	34.73	00:00:00
2013-03-18	3,145,800	34.45	35.22	34.13	35.00	00:00:00
2013-03-19	5,146,200	34.45	35.22	33.50	33.58	00:00:00
2013-03-20	5,188,300	33.83	34.53	33.59	34.35	00:00:00
2013-03-21	4,044,000	34.27	34.93	33.90	34.64	00:00:00
2013-03-22	2,362,600	34.74	34.85	34.31	34.71	00:00:00
2013-03-25	2,896,800	34.80	34.80	33.83	34.25	00:00:00
2013-03-26	1,993,700	34.50	34.65	34.17	34.45	00:00:00
2013-04-10	8,489,500	36.43	36.81	34.85	35.00	00:00:00
2013-04-11	5,182,600	35.15	35.29	33.89	34.14	00:00:00
2013-04-12	6,132,200	34.12	35.86	33.34	34.58	00:00:00
2013-04-15	4,378,700	33.55	33.86	32.05	32.46	00:00:00
2013-04-16	5,677,000	33.05	33.31	32.69	33.20	00:00:00
2013-04-17	9,355,000	31.70	32.50	31.07	32.46	00:00:00
2013-04-18	4,258,300	32.45	32.78	31.72	31.90	00:00:00
2013-04-19	4,675,200	32.34	32.54	31.54	32.10	00:00:00
2013-04-29	3,097,200	33.62	34.07	33.21	33.60	00:00:00
2013-04-30	3,184,900	33.84	34.29	33.18	34.29	00:00:00
2013-05-01	0	34.29	34.29	34.29	34.29	00:00:00
2013-05-02	6,730,100	33.45	33.85	33.12	33.49	00:00:00
2013-05-03	3,919,900	34.00	34.49	33.57	33.80	00:00:00
2013-05-06	4,640,200	33.91	34.31	33.63	33.83	00:00:00
2013-05-07	3,991,500	34.01	34.85	33.87	34.85	00:00:00
2013-05-08	4,542,500	34.79	35.31	34.74	34.96	00:00:00
2013-05-09	5,351,600	34.66	35.41	34.66	35.15	00:00:00
2013-05-10	4,094,100	34.99	35.20	34.16	34.24	00:00:00
2013-05-13	3,029,000	33.96	34.16	33.44	33.44	00:00:00
2013-05-14	3,532,300	33.57	33.60	32.67	32.79	00:00:00
2013-05-15	19,258,500	32.62	32.75	31.91	32.10	00:00:00
2013-05-16	4,932,100	31.97	32.11	31.24	31.35	00:00:00
2013-05-17	2,720,600	31.96	32.07	31.54	31.77	00:00:00
2013-05-20	4,294,000	31.96	32.96	31.35	32.89	00:00:00
2013-05-21	2,478,700	33.02	33.26	32.62	33.15	00:00:00
2013-05-22	5,179,200	33.20	33.54	32.29	32.62	00:00:00
2013-05-23	4,384,700	31.74	32.01	31.47	32.01	00:00:00
2013-05-24	3,298,900	31.58	31.84	31.51	31.70	00:00:00
2013-05-27	605,500	31.70	32.00	31.60	31.85	00:00:00
2013-05-28	3,372,000	32.20	32.21	31.30	31.30	00:00:00
2013-05-29	5,899,200	31.00	31.42	30.87	31.05	00:00:00
2013-06-25	3,452,700	29.30	29.69	28.99	29.40	00:00:00
2013-06-26	3,906,700	29.50	29.63	28.34	28.45	00:00:00
2013-06-27	4,247,900	28.60	29.03	28.41	28.45	00:00:00
2013-06-28	9,778,200	28.34	29.25	28.23	28.91	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 > >>