|
 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 | | 2013-06-28 | 9,778,200 | 28.34 | 29.25 | 28.23 | 28.91 | 00:00:00 | | 2013-07-01 | 3,180,300 | 28.34 | 29.74 | 28.23 | 29.49 | 00:00:00 | | 2013-07-02 | 6,671,500 | 29.10 | 29.58 | 28.18 | 28.50 | 00:00:00 | | 2013-07-03 | 4,642,200 | 28.35 | 28.99 | 28.02 | 28.39 | 00:00:00 | | 2013-07-04 | 2,302,700 | 29.05 | 29.67 | 29.05 | 29.47 | 00:00:00 | | 2013-07-05 | 4,384,000 | 28.85 | 29.15 | 27.89 | 28.70 | 00:00:00 | | 2013-07-08 | 3,025,000 | 28.75 | 28.99 | 28.17 | 28.38 | 00:00:00 | | 2013-07-09 | 0 | 28.38 | 28.38 | 28.38 | 28.38 | 00:00:00 | | 2013-07-10 | 5,927,700 | 29.02 | 29.44 | 28.66 | 29.05 | 00:00:00 | | 2013-07-15 | 2,380,800 | 30.35 | 30.35 | 29.86 | 30.13 | 00:00:00 | | 2013-07-16 | 4,755,900 | 30.42 | 31.28 | 30.30 | 31.23 | 00:00:00 | | 2013-07-17 | 7,155,500 | 31.46 | 32.12 | 31.40 | 31.84 | 00:00:00 | | 2013-07-19 | 3,410,800 | 31.31 | 31.64 | 30.71 | 30.93 | 00:00:00 | | 2013-07-22 | 3,767,700 | 30.85 | 31.55 | 30.81 | 31.41 | 00:00:00 | | 2013-07-29 | 4,137,500 | 31.96 | 32.27 | 31.75 | 31.84 | 00:00:00 | | 2013-07-30 | 6,364,000 | 31.90 | 32.09 | 31.06 | 31.06 | 00:00:00 | | 2013-08-16 | 5,888,700 | 36.21 | 36.79 | 36.00 | 36.60 | 00:00:00 | | 2013-08-19 | 6,722,100 | 36.30 | 36.86 | 36.11 | 36.41 | 00:00:00 | | 2013-08-20 | 5,582,900 | 35.91 | 36.25 | 35.25 | 35.38 | 00:00:00 | | 2013-08-22 | 4,993,000 | 35.73 | 36.41 | 35.48 | 36.26 | 00:00:00 | | 2013-08-23 | 6,167,400 | 36.18 | 36.43 | 35.71 | 36.12 | 00:00:00 | | 2013-09-02 | 3,017,400 | 35.29 | 35.71 | 34.91 | 35.62 | 00:00:00 | | 2013-09-03 | 3,917,700 | 35.55 | 35.90 | 35.23 | 35.85 | 00:00:00 | | 2013-09-04 | 3,295,800 | 35.41 | 36.00 | 35.21 | 36.00 | 00:00:00 | | 2013-10-03 | 3,940,600 | 34.51 | 34.85 | 33.83 | 34.04 | 00:00:00 | | 2013-10-04 | 3,928,400 | 34.13 | 34.40 | 33.56 | 34.39 | 00:00:00 | | 2013-10-07 | 3,632,100 | 34.09 | 34.46 | 33.91 | 34.09 | 00:00:00 | | 2013-10-08 | 5,268,100 | 34.10 | 34.10 | 33.52 | 33.61 | 00:00:00 | | 2013-10-09 | 3,586,300 | 33.87 | 33.87 | 32.82 | 33.20 | 00:00:00 | | 2013-10-10 | 3,662,800 | 33.44 | 33.60 | 32.94 | 33.45 | 00:00:00 | | 2013-10-11 | 2,246,400 | 33.50 | 33.91 | 33.24 | 33.77 | 00:00:00 | | 2013-12-20 | 4,854,200 | 34.75 | 35.08 | 34.25 | 34.45 | 00:00:00 | | 2013-12-26 | 2,186,300 | 34.83 | 34.90 | 34.53 | 34.71 | 00:00:00 | | 2013-12-30 | 2,604,400 | 35.88 | 36.11 | 35.51 | 35.71 | 00:00:00 | | 2013-12-31 | 0 | 35.71 | 35.71 | 35.71 | 35.71 | 00:00:00 | | 2014-01-01 | 0 | 35.71 | 35.71 | 35.71 | 35.71 | 00:00:00 | | 2014-01-02 | 4,395,300 | 35.91 | 36.05 | 34.57 | 34.81 | 00:00:00 | | 2014-01-10 | 4,207,300 | 32.26 | 32.86 | 32.13 | 32.25 | 00:00:00 | | 2014-01-23 | 8,312,700 | 31.30 | 31.80 | 30.92 | 30.93 | 00:00:00 | | 2014-01-24 | 8,305,400 | 30.81 | 31.40 | 30.75 | 31.25 | 00:00:00 | | 2014-02-05 | 7,087,400 | 32.75 | 33.69 | 32.66 | 33.50 | 00:00:00 | | 2014-02-06 | 6,218,800 | 34.00 | 34.78 | 33.69 | 34.26 | 00:00:00 | | 2014-02-07 | 4,077,800 | 34.28 | 34.63 | 33.79 | 34.05 | 00:00:00 | | 2014-02-10 | 3,942,600 | 33.93 | 34.43 | 33.54 | 33.64 | 00:00:00 | | 2014-02-11 | 5,583,600 | 34.00 | 34.63 | 33.60 | 34.49 | 00:00:00 | | 2014-02-12 | 5,903,000 | 34.65 | 34.87 | 34.25 | 34.46 | 00:00:00 | | 2014-02-26 | 4,849,500 | 32.57 | 32.96 | 32.18 | 32.52 | 00:00:00 | | 2014-02-27 | 3,879,600 | 33.10 | 33.55 | 32.66 | 33.01 | 00:00:00 | | 2014-02-28 | 7,220,200 | 33.14 | 33.20 | 32.57 | 33.00 | 00:00:00 | | 2014-03-03 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2014-03-04 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2014-03-05 | 3,254,400 | 32.35 | 32.74 | 31.76 | 31.85 | 00:00:00 | | 2014-03-06 | 5,489,500 | 32.11 | 32.18 | 31.74 | 31.75 | 00:00:00 | | 2014-03-07 | 5,480,500 | 31.50 | 31.68 | 30.44 | 30.55 | 00:00:00 | | 2014-03-10 | 7,990,900 | 30.01 | 30.19 | 29.50 | 30.04 | 00:00:00 | | 2014-03-11 | 5,635,500 | 30.30 | 30.49 | 29.48 | 29.55 | 00:00:00 | | 2014-03-12 | 5,241,900 | 29.50 | 30.32 | 29.31 | 30.11 | 00:00:00 | | 2014-03-20 | 6,251,400 | 29.49 | 30.13 | 29.26 | 29.88 | 00:00:00 | | 2014-03-21 | 6,293,100 | 29.70 | 30.77 | 29.65 | 30.43 | 00:00:00 | | 2014-03-24 | 4,447,000 | 30.60 | 30.78 | 30.28 | 30.58 | 00:00:00 | | 2014-03-25 | 5,797,600 | 31.00 | 31.21 | 30.69 | 30.82 | 00:00:00 | | 2014-03-26 | 5,293,600 | 31.25 | 31.31 | 30.46 | 30.47 | 00:00:00 | | 2014-03-27 | 6,957,100 | 30.91 | 31.26 | 30.64 | 31.11 | 00:00:00 | | 2014-03-31 | 5,984,400 | 31.30 | 32.00 | 31.30 | 31.42 | 00:00:00 | | 2014-04-01 | 5,701,200 | 31.70 | 31.84 | 31.05 | 31.36 | 00:00:00 | | 2014-04-02 | 11,331,300 | 31.36 | 33.02 | 31.34 | 32.53 | 00:00:00 | | 2014-04-03 | 6,141,000 | 32.40 | 33.06 | 32.12 | 32.91 | 00:00:00 | | 2014-04-04 | 6,175,200 | 33.15 | 33.35 | 32.48 | 32.48 | 00:00:00 | | 2014-04-07 | 3,765,400 | 32.99 | 33.43 | 32.69 | 33.34 | 00:00:00 | | 2014-04-08 | 5,955,500 | 33.66 | 34.44 | 33.13 | 33.26 | 00:00:00 | | 2014-04-09 | 4,048,400 | 33.20 | 33.46 | 32.74 | 32.98 | 00:00:00 | | 2014-04-10 | 2,961,400 | 32.90 | 33.09 | 32.50 | 32.80 | 00:00:00 | | 2014-04-11 | 4,215,500 | 32.62 | 32.97 | 32.15 | 32.97 | 00:00:00 | | 2014-04-14 | 4,149,700 | 33.02 | 33.24 | 32.76 | 32.76 | 00:00:00 | | 2014-04-15 | 7,182,400 | 31.80 | 32.25 | 30.25 | 30.94 | 00:00:00 | | 2014-04-16 | 3,234,500 | 31.15 | 31.42 | 30.92 | 31.08 | 00:00:00 | | 2014-04-17 | 2,763,100 | 31.15 | 31.95 | 31.05 | 31.65 | 00:00:00 | | 2014-04-18 | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 00:00:00 | | 2014-04-21 | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 00:00:00 | | 2014-04-22 | 5,738,400 | 31.37 | 31.37 | 30.70 | 30.71 | 00:00:00 | | 2014-04-23 | 3,535,500 | 30.70 | 30.80 | 30.21 | 30.29 | 00:00:00 | | 2014-04-24 | 3,254,500 | 30.50 | 31.15 | 30.27 | 30.79 | 00:00:00 | | 2014-04-25 | 4,690,200 | 30.60 | 30.70 | 30.08 | 30.32 | 00:00:00 | | 2014-04-28 | 3,563,800 | 29.91 | 30.00 | 29.14 | 29.59 | 00:00:00 | | 2014-05-05 | 2,412,100 | 30.29 | 30.44 | 29.77 | 30.11 | 00:00:00 | | 2014-05-06 | 3,224,300 | 29.90 | 30.42 | 29.78 | 29.82 | 00:00:00 | | 2014-05-07 | 3,228,300 | 29.89 | 30.24 | 29.67 | 29.97 | 00:00:00 | | 2014-05-08 | 3,728,900 | 30.14 | 30.20 | 29.22 | 29.47 | 00:00:00 | | 2014-05-19 | 3,857,300 | 30.10 | 30.10 | 29.45 | 29.47 | 00:00:00 | | 2014-05-20 | 3,983,900 | 29.45 | 29.65 | 28.85 | 28.86 | 00:00:00 | | 2014-05-21 | 2,908,100 | 29.20 | 29.39 | 28.80 | 28.89 | 00:00:00 | | 2014-05-22 | 2,598,300 | 29.18 | 29.81 | 29.17 | 29.34 | 00:00:00 | | 2014-05-23 | 2,510,700 | 29.49 | 29.58 | 29.12 | 29.26 | 00:00:00 | | 2014-05-26 | 928,700 | 29.46 | 29.77 | 29.39 | 29.60 | 00:00:00 | | 2014-05-27 | 3,147,000 | 29.45 | 29.70 | 29.01 | 29.09 | 00:00:00 | | 2014-05-28 | 3,761,700 | 29.04 | 29.25 | 28.86 | 29.09 | 00:00:00 | | 2014-05-29 | 1,819,700 | 29.25 | 29.34 | 28.85 | 29.34 | 00:00:00 | | 2014-05-30 | 6,115,400 | 28.65 | 28.94 | 28.29 | 28.46 | 00:00:00 | | 2014-06-02 | 3,104,900 | 28.77 | 29.37 | 28.65 | 29.14 | 00:00:00 | | 2014-06-03 | 1,994,600 | 29.14 | 29.20 | 28.68 | 28.85 | 00:00:00 | | 2014-06-04 | 2,960,200 | 28.80 | 29.24 | 28.76 | 28.92 | 00:00:00 | | 2014-06-05 | 2,888,500 | 28.92 | 29.23 | 28.71 | 28.78 | 00:00:00 | | 2014-06-06 | 6,907,200 | 29.40 | 29.60 | 29.14 | 29.37 | 00:00:00 | | 2014-06-09 | 5,514,300 | 29.41 | 29.80 | 29.36 | 29.63 | 00:00:00 | | 2014-06-10 | 5,057,200 | 29.68 | 29.75 | 29.08 | 29.44 | 00:00:00 | | 2014-06-11 | 3,680,400 | 29.90 | 29.93 | 29.31 | 29.64 | 00:00:00 | | 2014-06-12 | 0 | 29.64 | 29.64 | 29.64 | 29.64 | 00:00:00 | | 2014-06-13 | 4,616,000 | 28.75 | 29.04 | 28.48 | 28.60 | 00:00:00 | | 2014-06-16 | 3,271,100 | 28.74 | 28.74 | 28.21 | 28.42 | 00:00:00 | | 2014-06-17 | 2,550,400 | 28.41 | 28.48 | 28.26 | 28.45 | 00:00:00 | | 2014-06-18 | 5,689,200 | 28.50 | 28.96 | 28.43 | 28.85 | 00:00:00 | | 2014-06-19 | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 00:00:00 | | 2014-06-20 | 2,129,500 | 28.80 | 28.99 | 28.50 | 28.77 | 00:00:00 | | 2014-06-23 | 2,692,000 | 29.10 | 29.38 | 28.91 | 29.11 | 00:00:00 | | 2014-06-24 | 3,587,200 | 29.10 | 29.29 | 28.64 | 28.71 | 00:00:00 | | 2014-06-25 | 1,971,700 | 28.59 | 29.07 | 28.47 | 28.66 | 00:00:00 | | 2014-06-26 | 3,158,000 | 28.99 | 29.75 | 28.99 | 29.34 | 00:00:00 | | 2014-06-27 | 1,866,000 | 29.29 | 29.54 | 29.00 | 29.06 | 00:00:00 | | 2014-06-30 | 2,926,700 | 29.25 | 29.32 | 28.81 | 29.24 | 00:00:00 | | 2014-07-01 | 2,864,400 | 29.50 | 29.97 | 29.50 | 29.65 | 00:00:00 | | 2014-07-02 | 6,071,700 | 29.80 | 30.53 | 29.73 | 30.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
