Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.08 (+1.00%) VALE -ON - [Ticker: VALE3.SA]Chart VALE        -ON    News VALE        -ON    Download Historical Prices for Metastock VALE        -ON   and Others  Technical Analysis VALE        -ON    
Last Trade52.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.08 (+1.00%)Open53.30
High53.48Low52.43
Volume8,774,400Average Volume (3m)0
YieldBid / Ask32.86 x 0 - 32.88 x 0
Former Close52.8852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-12-041,60020.0020.0020.0020.0000:00:00
2000-12-05246,80020.7521.0520.5521.0000:00:00
2000-12-0682,00020.7521.2520.7521.2500:00:00
2000-12-07285,20021.0021.2521.0021.2500:00:00
2000-12-0817,60021.5022.4521.2522.2500:00:00
2000-12-1162,40022.0022.2522.0022.0000:00:00
2000-12-12022.0022.0022.0022.0000:00:00
2000-12-13224,40022.0022.2522.0022.0000:00:00
2000-12-1498,00022.0022.0021.5022.0000:00:00
2000-12-1596,00021.7521.7521.0021.5000:00:00
2000-12-1820,40021.7521.7521.2521.7500:00:00
2000-12-1964,00021.8522.0021.6722.0000:00:00
2000-12-2033,20021.5021.5021.5021.5000:00:00
2000-12-2151,20021.5021.5521.4521.5000:00:00
2000-12-2230,40021.5022.0021.5022.0000:00:00
2000-12-25022.0022.0022.0022.0000:00:00
2000-12-2626,00022.5022.5022.0022.0000:00:00
2000-12-2734,00022.0023.0022.0023.0000:00:00
2000-12-2814,80023.0023.2523.0023.2500:00:00
2000-12-29023.2523.2523.2523.2500:00:00
2001-01-01023.2523.2523.2523.2500:00:00
2001-01-0210,80021.6021.6021.6021.6000:00:00
2001-01-03116,40021.5023.0021.3523.0000:00:00
2001-01-0466,80023.0023.0022.0022.2500:00:00
2001-01-0516,80022.0022.0022.0022.0000:00:00
2001-01-0851,60022.0022.0021.5021.7500:00:00
2001-01-095,20022.0022.0021.9522.0000:00:00
2001-01-10174,40022.2522.0021.7522.0000:00:00
2001-01-1117,20022.0022.0021.6021.6200:00:00
2001-01-128,40022.2522.2521.5021.5000:00:00
2001-01-151,20021.7522.0021.7521.7500:00:00
2001-01-1640021.5021.5021.5021.5000:00:00
2001-01-1739,20021.5022.4521.5022.0000:00:00
2001-01-1823,20022.0023.2522.0023.2500:00:00
2001-01-1917,60023.5023.5023.1023.2500:00:00
2001-01-22021.0024.5521.0021.0000:00:00
2001-01-2360,40023.9924.0023.8523.8500:00:00
2001-01-24428,40023.0024.5023.0024.5000:00:00
2001-01-25024.5024.5024.5024.5000:00:00
2001-01-2612,40024.5224.5524.5224.5200:00:00
2001-01-2925,60024.5925.2524.5925.2500:00:00
2001-01-3053,60025.2525.2524.5025.0000:00:00
2001-01-3171,20024.9525.5024.9525.5000:00:00
2001-02-0120,00025.2325.2325.0025.0000:00:00
2001-02-0260,80024.7525.2524.5024.7500:00:00
2001-02-052,00024.5024.5024.2524.4000:00:00
2001-02-068,80024.4024.5024.4024.4000:00:00
2001-02-073,20024.2524.2524.0024.0000:00:00
2001-02-0834,40024.0024.2523.8323.8300:00:00
2001-02-0940024.0024.0024.0024.0000:00:00
2001-02-124,00024.6524.6524.3524.3500:00:00
2001-02-135,60024.2524.7524.2524.5000:00:00
2001-02-1416,80024.5024.7524.5024.5000:00:00
2001-02-154,00024.5024.5024.2524.2500:00:00
2001-02-1642,40024.2524.2524.2524.2500:00:00
2001-02-19604,80023.5023.5023.5023.5000:00:00
2001-02-201,014,40023.7523.9023.7523.8500:00:00
2001-02-212,80023.7023.7023.5523.5500:00:00
2001-02-2224,80023.7024.2523.7024.2500:00:00
2001-02-23246,00024.7525.2524.7525.2000:00:00
2001-02-26025.2025.2025.2025.2000:00:00
2001-02-27025.2025.2025.2025.2000:00:00
2001-02-2818,80025.0025.0024.5024.5000:00:00
2001-03-0135,60024.5025.0024.5025.0000:00:00
2001-03-0227,60025.0025.2025.0025.1000:00:00
2001-03-0550,00025.0025.0025.0025.0000:00:00
2001-03-0666,00025.0025.1024.7525.0000:00:00
2001-03-072,40025.0025.1025.0025.1000:00:00
2001-03-0857,60023.5025.0023.5023.5000:00:00
2001-03-0949,20023.5024.1223.5024.0000:00:00
2001-03-1222,80023.8523.8523.7523.7500:00:00
2001-03-13102,00023.7524.0023.5024.0000:00:00
2001-03-14102,00023.7524.0023.5024.0000:00:00
2001-03-15394,40024.0224.5124.0224.0200:00:00
2001-03-16948,40024.0024.0023.6024.0000:00:00
2001-03-1952,80024.5024.7423.5123.5100:00:00
2001-03-20103,20023.5024.5023.5024.5000:00:00
2001-03-2170,00025.0025.0024.5024.5000:00:00
2001-03-22835,60024.0024.5023.8524.0000:00:00
2001-03-2336,80024.0024.0023.7524.0000:00:00
2001-03-2636,00024.5024.5024.5024.5000:00:00
2001-03-2717,60024.5024.5024.2024.5000:00:00
2001-03-286,80024.2524.5024.0024.5000:00:00
2001-03-29171,60024.5025.5024.5024.7000:00:00
2001-03-3080,80024.7524.7524.7424.7500:00:00
2001-04-029,60024.5024.5024.2524.2500:00:00
2001-04-0335,20023.2524.2523.2523.2500:00:00
2001-04-04395,20023.5023.6023.5023.5000:00:00
2001-04-0525,60023.7524.2523.7524.2500:00:00
2001-04-0677,60024.0024.2524.0024.0000:00:00
2001-04-0943,20024.0024.5024.0024.0000:00:00
2001-04-10177,60024.0024.1524.0024.0000:00:00
2001-04-11194,40024.0024.1524.0024.0000:00:00
2001-04-1250,00024.0024.0023.6024.0000:00:00
2001-04-13024.0024.0024.0024.0000:00:00
2001-04-164,40024.0024.0023.9024.0000:00:00
2001-04-1736,80024.2024.5024.1524.1500:00:00
2001-04-18448,00024.1524.5023.9523.9500:00:00
2001-04-1920,00023.9523.9523.9023.9000:00:00
2001-04-205,20024.0024.0023.5024.0000:00:00
2001-04-235,20024.0024.2524.0024.2500:00:00
2001-04-2413,60024.2524.2524.2524.2500:00:00
2001-04-258,80024.2524.2524.1524.2000:00:00
2001-04-2685,60024.2524.2524.1524.2500:00:00
2001-04-2731,60024.5024.5024.2524.2500:00:00
2001-04-30179,20024.2524.2524.2524.2500:00:00
2001-05-01024.2524.2524.2524.2500:00:00
2001-05-02024.2524.2524.2524.2500:00:00
2001-05-03146,80024.2524.5024.0024.2500:00:00
2001-05-0476,80024.2524.5024.2524.5000:00:00
2001-05-0741,60024.7524.7524.5024.5000:00:00
2001-05-0819,20024.5024.5024.1024.1000:00:00
2001-05-09024.1024.1024.1024.1000:00:00
2001-05-10140,80025.5026.0025.4525.7500:00:00
2001-05-1192,00025.7525.9025.0025.0000:00:00
2001-05-146,00026.0026.0025.2525.6500:00:00
2001-05-15110,00025.2525.5025.0025.5000:00:00
2001-05-161,515,60025.5025.5025.0025.2500:00:00
2001-05-1783,20025.5025.5025.1525.2500:00:00
2001-05-18103,60025.2525.2525.1525.1500:00:00
2001-05-2144,40025.1525.2325.0025.1500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources