|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 1,600 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-12-05 | 246,800 | 20.75 | 21.05 | 20.55 | 21.00 | 00:00:00 | 2000-12-06 | 82,000 | 20.75 | 21.25 | 20.75 | 21.25 | 00:00:00 | 2000-12-07 | 285,200 | 21.00 | 21.25 | 21.00 | 21.25 | 00:00:00 | 2000-12-08 | 17,600 | 21.50 | 22.45 | 21.25 | 22.25 | 00:00:00 | 2000-12-11 | 62,400 | 22.00 | 22.25 | 22.00 | 22.00 | 00:00:00 | 2000-12-12 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-12-13 | 224,400 | 22.00 | 22.25 | 22.00 | 22.00 | 00:00:00 | 2000-12-14 | 98,000 | 22.00 | 22.00 | 21.50 | 22.00 | 00:00:00 | 2000-12-15 | 96,000 | 21.75 | 21.75 | 21.00 | 21.50 | 00:00:00 | 2000-12-18 | 20,400 | 21.75 | 21.75 | 21.25 | 21.75 | 00:00:00 | 2000-12-19 | 64,000 | 21.85 | 22.00 | 21.67 | 22.00 | 00:00:00 | 2000-12-20 | 33,200 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2000-12-21 | 51,200 | 21.50 | 21.55 | 21.45 | 21.50 | 00:00:00 | 2000-12-22 | 30,400 | 21.50 | 22.00 | 21.50 | 22.00 | 00:00:00 | 2000-12-25 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2000-12-26 | 26,000 | 22.50 | 22.50 | 22.00 | 22.00 | 00:00:00 | 2000-12-27 | 34,000 | 22.00 | 23.00 | 22.00 | 23.00 | 00:00:00 | 2000-12-28 | 14,800 | 23.00 | 23.25 | 23.00 | 23.25 | 00:00:00 | 2000-12-29 | 0 | 23.25 | 23.25 | 23.25 | 23.25 | 00:00:00 | 2001-01-01 | 0 | 23.25 | 23.25 | 23.25 | 23.25 | 00:00:00 | 2001-01-02 | 10,800 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | 2001-01-03 | 116,400 | 21.50 | 23.00 | 21.35 | 23.00 | 00:00:00 | 2001-01-04 | 66,800 | 23.00 | 23.00 | 22.00 | 22.25 | 00:00:00 | 2001-01-05 | 16,800 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | 2001-01-08 | 51,600 | 22.00 | 22.00 | 21.50 | 21.75 | 00:00:00 | 2001-01-09 | 5,200 | 22.00 | 22.00 | 21.95 | 22.00 | 00:00:00 | 2001-01-10 | 174,400 | 22.25 | 22.00 | 21.75 | 22.00 | 00:00:00 | 2001-01-11 | 17,200 | 22.00 | 22.00 | 21.60 | 21.62 | 00:00:00 | 2001-01-12 | 8,400 | 22.25 | 22.25 | 21.50 | 21.50 | 00:00:00 | 2001-01-15 | 1,200 | 21.75 | 22.00 | 21.75 | 21.75 | 00:00:00 | 2001-01-16 | 400 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | 2001-01-17 | 39,200 | 21.50 | 22.45 | 21.50 | 22.00 | 00:00:00 | 2001-01-18 | 23,200 | 22.00 | 23.25 | 22.00 | 23.25 | 00:00:00 | 2001-01-19 | 17,600 | 23.50 | 23.50 | 23.10 | 23.25 | 00:00:00 | 2001-01-22 | 0 | 21.00 | 24.55 | 21.00 | 21.00 | 00:00:00 | 2001-01-23 | 60,400 | 23.99 | 24.00 | 23.85 | 23.85 | 00:00:00 | 2001-01-24 | 428,400 | 23.00 | 24.50 | 23.00 | 24.50 | 00:00:00 | 2001-01-25 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | 2001-01-26 | 12,400 | 24.52 | 24.55 | 24.52 | 24.52 | 00:00:00 | 2001-01-29 | 25,600 | 24.59 | 25.25 | 24.59 | 25.25 | 00:00:00 | 2001-01-30 | 53,600 | 25.25 | 25.25 | 24.50 | 25.00 | 00:00:00 | 2001-01-31 | 71,200 | 24.95 | 25.50 | 24.95 | 25.50 | 00:00:00 | 2001-02-01 | 20,000 | 25.23 | 25.23 | 25.00 | 25.00 | 00:00:00 | 2001-02-02 | 60,800 | 24.75 | 25.25 | 24.50 | 24.75 | 00:00:00 | 2001-02-05 | 2,000 | 24.50 | 24.50 | 24.25 | 24.40 | 00:00:00 | 2001-02-06 | 8,800 | 24.40 | 24.50 | 24.40 | 24.40 | 00:00:00 | 2001-02-07 | 3,200 | 24.25 | 24.25 | 24.00 | 24.00 | 00:00:00 | 2001-02-08 | 34,400 | 24.00 | 24.25 | 23.83 | 23.83 | 00:00:00 | 2001-02-09 | 400 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2001-02-12 | 4,000 | 24.65 | 24.65 | 24.35 | 24.35 | 00:00:00 | 2001-02-13 | 5,600 | 24.25 | 24.75 | 24.25 | 24.50 | 00:00:00 | 2001-02-14 | 16,800 | 24.50 | 24.75 | 24.50 | 24.50 | 00:00:00 | 2001-02-15 | 4,000 | 24.50 | 24.50 | 24.25 | 24.25 | 00:00:00 | 2001-02-16 | 42,400 | 24.25 | 24.25 | 24.25 | 24.25 | 00:00:00 | 2001-02-19 | 604,800 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | 2001-02-20 | 1,014,400 | 23.75 | 23.90 | 23.75 | 23.85 | 00:00:00 | 2001-02-21 | 2,800 | 23.70 | 23.70 | 23.55 | 23.55 | 00:00:00 | 2001-02-22 | 24,800 | 23.70 | 24.25 | 23.70 | 24.25 | 00:00:00 | 2001-02-23 | 246,000 | 24.75 | 25.25 | 24.75 | 25.20 | 00:00:00 | 2001-02-26 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | 2001-02-27 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | 2001-02-28 | 18,800 | 25.00 | 25.00 | 24.50 | 24.50 | 00:00:00 | 2001-03-01 | 35,600 | 24.50 | 25.00 | 24.50 | 25.00 | 00:00:00 | 2001-03-02 | 27,600 | 25.00 | 25.20 | 25.00 | 25.10 | 00:00:00 | 2001-03-05 | 50,000 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2001-03-06 | 66,000 | 25.00 | 25.10 | 24.75 | 25.00 | 00:00:00 | 2001-03-07 | 2,400 | 25.00 | 25.10 | 25.00 | 25.10 | 00:00:00 | 2001-03-08 | 57,600 | 23.50 | 25.00 | 23.50 | 23.50 | 00:00:00 | 2001-03-09 | 49,200 | 23.50 | 24.12 | 23.50 | 24.00 | 00:00:00 | 2001-03-12 | 22,800 | 23.85 | 23.85 | 23.75 | 23.75 | 00:00:00 | 2001-03-13 | 102,000 | 23.75 | 24.00 | 23.50 | 24.00 | 00:00:00 | 2001-03-14 | 102,000 | 23.75 | 24.00 | 23.50 | 24.00 | 00:00:00 | 2001-03-15 | 394,400 | 24.02 | 24.51 | 24.02 | 24.02 | 00:00:00 | 2001-03-16 | 948,400 | 24.00 | 24.00 | 23.60 | 24.00 | 00:00:00 | 2001-03-19 | 52,800 | 24.50 | 24.74 | 23.51 | 23.51 | 00:00:00 | 2001-03-20 | 103,200 | 23.50 | 24.50 | 23.50 | 24.50 | 00:00:00 | 2001-03-21 | 70,000 | 25.00 | 25.00 | 24.50 | 24.50 | 00:00:00 | 2001-03-22 | 835,600 | 24.00 | 24.50 | 23.85 | 24.00 | 00:00:00 | 2001-03-23 | 36,800 | 24.00 | 24.00 | 23.75 | 24.00 | 00:00:00 | 2001-03-26 | 36,000 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | 2001-03-27 | 17,600 | 24.50 | 24.50 | 24.20 | 24.50 | 00:00:00 | 2001-03-28 | 6,800 | 24.25 | 24.50 | 24.00 | 24.50 | 00:00:00 | 2001-03-29 | 171,600 | 24.50 | 25.50 | 24.50 | 24.70 | 00:00:00 | 2001-03-30 | 80,800 | 24.75 | 24.75 | 24.74 | 24.75 | 00:00:00 | 2001-04-02 | 9,600 | 24.50 | 24.50 | 24.25 | 24.25 | 00:00:00 | 2001-04-03 | 35,200 | 23.25 | 24.25 | 23.25 | 23.25 | 00:00:00 | 2001-04-04 | 395,200 | 23.50 | 23.60 | 23.50 | 23.50 | 00:00:00 | 2001-04-05 | 25,600 | 23.75 | 24.25 | 23.75 | 24.25 | 00:00:00 | 2001-04-06 | 77,600 | 24.00 | 24.25 | 24.00 | 24.00 | 00:00:00 | 2001-04-09 | 43,200 | 24.00 | 24.50 | 24.00 | 24.00 | 00:00:00 | 2001-04-10 | 177,600 | 24.00 | 24.15 | 24.00 | 24.00 | 00:00:00 | 2001-04-11 | 194,400 | 24.00 | 24.15 | 24.00 | 24.00 | 00:00:00 | 2001-04-12 | 50,000 | 24.00 | 24.00 | 23.60 | 24.00 | 00:00:00 | 2001-04-13 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | 2001-04-16 | 4,400 | 24.00 | 24.00 | 23.90 | 24.00 | 00:00:00 | 2001-04-17 | 36,800 | 24.20 | 24.50 | 24.15 | 24.15 | 00:00:00 | 2001-04-18 | 448,000 | 24.15 | 24.50 | 23.95 | 23.95 | 00:00:00 | 2001-04-19 | 20,000 | 23.95 | 23.95 | 23.90 | 23.90 | 00:00:00 | 2001-04-20 | 5,200 | 24.00 | 24.00 | 23.50 | 24.00 | 00:00:00 | 2001-04-23 | 5,200 | 24.00 | 24.25 | 24.00 | 24.25 | 00:00:00 | 2001-04-24 | 13,600 | 24.25 | 24.25 | 24.25 | 24.25 | 00:00:00 | 2001-04-25 | 8,800 | 24.25 | 24.25 | 24.15 | 24.20 | 00:00:00 | 2001-04-26 | 85,600 | 24.25 | 24.25 | 24.15 | 24.25 | 00:00:00 | 2001-04-27 | 31,600 | 24.50 | 24.50 | 24.25 | 24.25 | 00:00:00 | 2001-04-30 | 179,200 | 24.25 | 24.25 | 24.25 | 24.25 | 00:00:00 | 2001-05-01 | 0 | 24.25 | 24.25 | 24.25 | 24.25 | 00:00:00 | 2001-05-02 | 0 | 24.25 | 24.25 | 24.25 | 24.25 | 00:00:00 | 2001-05-03 | 146,800 | 24.25 | 24.50 | 24.00 | 24.25 | 00:00:00 | 2001-05-04 | 76,800 | 24.25 | 24.50 | 24.25 | 24.50 | 00:00:00 | 2001-05-07 | 41,600 | 24.75 | 24.75 | 24.50 | 24.50 | 00:00:00 | 2001-05-08 | 19,200 | 24.50 | 24.50 | 24.10 | 24.10 | 00:00:00 | 2001-05-09 | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 00:00:00 | 2001-05-10 | 140,800 | 25.50 | 26.00 | 25.45 | 25.75 | 00:00:00 | 2001-05-11 | 92,000 | 25.75 | 25.90 | 25.00 | 25.00 | 00:00:00 | 2001-05-14 | 6,000 | 26.00 | 26.00 | 25.25 | 25.65 | 00:00:00 | 2001-05-15 | 110,000 | 25.25 | 25.50 | 25.00 | 25.50 | 00:00:00 | 2001-05-16 | 1,515,600 | 25.50 | 25.50 | 25.00 | 25.25 | 00:00:00 | 2001-05-17 | 83,200 | 25.50 | 25.50 | 25.15 | 25.25 | 00:00:00 | 2001-05-18 | 103,600 | 25.25 | 25.25 | 25.15 | 25.15 | 00:00:00 | 2001-05-21 | 44,400 | 25.15 | 25.23 | 25.00 | 25.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|