|
 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 | | 2014-07-02 | 6,071,700 | 29.80 | 30.53 | 29.73 | 30.44 | 00:00:00 | | 2014-07-03 | 5,203,100 | 30.56 | 31.38 | 30.56 | 31.04 | 00:00:00 | | 2014-07-04 | 708,300 | 31.17 | 31.25 | 31.00 | 31.22 | 00:00:00 | | 2014-07-08 | 1,739,300 | 30.95 | 31.02 | 30.57 | 30.81 | 00:00:00 | | 2014-07-10 | 4,174,700 | 30.82 | 30.98 | 30.51 | 30.80 | 00:00:00 | | 2014-07-15 | 3,299,600 | 30.90 | 31.29 | 30.90 | 31.06 | 00:00:00 | | 2014-07-16 | 5,259,300 | 31.37 | 32.08 | 31.37 | 31.92 | 00:00:00 | | 2014-07-21 | 3,176,100 | 31.56 | 31.56 | 31.56 | 31.56 | 00:00:00 | | 2014-07-22 | 3,830,800 | 31.80 | 32.14 | 31.80 | 31.87 | 00:00:00 | | 2014-07-23 | 2,660,700 | 31.80 | 32.21 | 31.72 | 31.73 | 00:00:00 | | 2014-07-25 | 1,930,900 | 32.30 | 32.50 | 32.25 | 32.38 | 00:00:00 | | 2014-07-29 | 3,004,500 | 33.00 | 33.25 | 32.82 | 32.92 | 00:00:00 | | 2014-07-30 | 4,961,400 | 32.95 | 32.99 | 32.15 | 32.22 | 00:00:00 | | 2014-07-31 | 4,681,000 | 32.09 | 32.95 | 32.03 | 32.55 | 00:00:00 | | 2014-08-01 | 3,893,100 | 32.45 | 32.55 | 31.65 | 31.77 | 00:00:00 | | 2014-08-08 | 3,066,400 | 31.50 | 31.91 | 31.36 | 31.61 | 00:00:00 | | 2014-08-21 | 3,594,700 | 31.70 | 31.96 | 31.43 | 31.56 | 00:00:00 | | 2014-08-25 | 3,191,900 | 31.53 | 31.53 | 31.13 | 31.17 | 00:00:00 | | 2014-08-26 | 3,869,800 | 31.05 | 31.38 | 30.82 | 31.05 | 00:00:00 | | 2014-08-27 | 4,388,300 | 31.20 | 31.22 | 30.66 | 30.68 | 00:00:00 | | 2014-09-04 | 4,101,300 | 28.98 | 29.06 | 28.68 | 28.68 | 00:00:00 | | 2014-09-05 | 9,997,200 | 28.49 | 28.68 | 27.87 | 28.25 | 00:00:00 | | 2014-09-08 | 9,036,100 | 28.29 | 28.35 | 27.80 | 28.10 | 00:00:00 | | 2014-09-11 | 3,398,500 | 28.49 | 28.55 | 28.19 | 28.36 | 00:00:00 | | 2014-09-15 | 3,342,900 | 28.89 | 29.25 | 28.78 | 29.11 | 00:00:00 | | 2014-09-16 | 4,531,400 | 28.98 | 29.57 | 28.81 | 29.15 | 00:00:00 | | 2014-09-17 | 3,698,200 | 29.45 | 29.50 | 28.89 | 29.06 | 00:00:00 | | 2014-09-19 | 6,880,500 | 28.83 | 29.07 | 28.32 | 28.32 | 00:00:00 | | 2014-09-23 | 4,603,600 | 27.33 | 27.71 | 27.29 | 27.55 | 00:00:00 | | 2014-09-24 | 6,310,000 | 27.55 | 28.05 | 27.55 | 27.64 | 00:00:00 | | 2014-09-29 | 6,024,800 | 26.25 | 26.99 | 26.14 | 26.54 | 00:00:00 | | 2014-10-02 | 5,283,800 | 26.90 | 27.84 | 26.62 | 27.61 | 00:00:00 | | 2014-10-09 | 6,348,400 | 27.73 | 27.73 | 26.75 | 26.90 | 00:00:00 | | 2014-10-10 | 3,779,800 | 26.40 | 26.40 | 26.40 | 26.40 | 00:00:00 | | 2014-10-13 | 6,343,700 | 27.15 | 28.12 | 27.04 | 27.49 | 00:00:00 | | 2014-10-14 | 4,743,100 | 27.75 | 28.74 | 27.59 | 28.31 | 00:00:00 | | 2014-10-15 | 6,224,000 | 27.85 | 28.37 | 27.47 | 28.30 | 00:00:00 | | 2014-10-16 | 8,215,600 | 27.60 | 27.81 | 26.69 | 27.38 | 00:00:00 | | 2014-10-20 | 3,536,400 | 26.49 | 26.49 | 26.49 | 26.49 | 00:00:00 | | 2014-10-21 | 7,486,500 | 26.72 | 26.72 | 26.72 | 26.72 | 00:00:00 | | 2014-10-22 | 4,102,300 | 26.76 | 27.05 | 26.41 | 26.76 | 00:00:00 | | 2014-10-23 | 6,933,500 | 26.41 | 27.59 | 26.30 | 27.25 | 00:00:00 | | 2014-10-24 | 7,082,000 | 26.89 | 28.08 | 26.89 | 27.45 | 00:00:00 | | 2014-10-30 | 5,656,900 | 23.81 | 24.10 | 23.50 | 23.70 | 00:00:00 | | 2014-10-31 | 5,535,100 | 23.95 | 25.00 | 23.81 | 25.00 | 00:00:00 | | 2014-11-03 | 6,606,900 | 24.70 | 24.90 | 24.31 | 24.90 | 00:00:00 | | 2014-11-10 | 3,006,800 | 24.50 | 24.50 | 23.13 | 23.30 | 00:00:00 | | 2014-11-11 | 5,383,400 | 22.94 | 23.05 | 22.28 | 22.57 | 00:00:00 | | 2014-11-17 | 3,842,900 | 22.93 | 23.18 | 22.75 | 22.93 | 00:00:00 | | 2014-11-18 | 6,195,800 | 22.88 | 22.89 | 21.96 | 22.03 | 00:00:00 | | 2014-11-26 | 5,171,000 | 24.01 | 24.05 | 23.04 | 23.04 | 00:00:00 | | 2014-12-01 | 174,404,300 | 22.81 | 22.94 | 22.05 | 22.13 | 00:00:00 | | 2014-12-08 | 6,476,100 | 21.79 | 21.86 | 21.01 | 21.18 | 00:00:00 | | 2014-12-17 | 15,322,700 | 19.55 | 19.85 | 19.34 | 19.71 | 00:00:00 | | 2014-12-22 | 6,341,800 | 21.89 | 22.01 | 21.15 | 21.37 | 00:00:00 | | 2014-12-29 | 2,290,600 | 21.70 | 22.25 | 21.70 | 22.11 | 00:00:00 | | 2014-12-30 | 4,157,900 | 22.38 | 22.61 | 21.88 | 21.91 | 00:00:00 | | 2014-12-31 | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 00:00:00 | | 2015-01-09 | 3,571,800 | 22.59 | 22.85 | 22.29 | 22.35 | 00:00:00 | | 2015-01-13 | 6,061,500 | 22.70 | 23.13 | 22.51 | 22.51 | 00:00:00 | | 2015-01-14 | 10,812,700 | 21.80 | 22.00 | 20.69 | 20.70 | 00:00:00 | | 2015-01-20 | 2,051,800 | 22.08 | 22.08 | 21.52 | 21.74 | 00:00:00 | | 2015-01-21 | 2,856,600 | 21.87 | 22.28 | 21.51 | 22.08 | 00:00:00 | | 2015-01-23 | 7,269,200 | 22.35 | 22.87 | 20.47 | 20.52 | 00:00:00 | | 2015-01-26 | 4,974,700 | 20.01 | 20.11 | 19.57 | 19.58 | 00:00:00 | | 2015-01-27 | 5,515,800 | 19.37 | 19.54 | 18.58 | 19.00 | 00:00:00 | | 2015-01-28 | 3,993,300 | 18.72 | 19.35 | 18.65 | 18.89 | 00:00:00 | | 2015-01-29 | 8,639,700 | 19.00 | 19.21 | 17.91 | 18.05 | 00:00:00 | | 2015-02-03 | 9,873,500 | 20.34 | 21.22 | 20.13 | 20.87 | 00:00:00 | | 2015-02-04 | 7,347,900 | 20.84 | 21.17 | 20.16 | 20.55 | 00:00:00 | | 2015-02-06 | 4,373,800 | 20.21 | 20.63 | 19.96 | 20.42 | 00:00:00 | | 2015-02-11 | 5,735,600 | 20.33 | 21.18 | 20.33 | 21.10 | 00:00:00 | | 2015-02-12 | 5,606,800 | 21.70 | 21.87 | 21.27 | 21.58 | 00:00:00 | | 2015-02-13 | 6,913,400 | 21.89 | 22.70 | 21.81 | 22.48 | 00:00:00 | | 2015-02-16 | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 00:00:00 | | 2015-02-17 | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 00:00:00 | | 2015-02-18 | 5,801,600 | 22.70 | 23.00 | 22.68 | 22.71 | 00:00:00 | | 2015-02-19 | 4,624,600 | 22.88 | 22.88 | 22.04 | 22.10 | 00:00:00 | | 2015-02-20 | 2,526,900 | 22.21 | 22.71 | 21.95 | 22.62 | 00:00:00 | | 2015-02-23 | 5,608,100 | 22.10 | 22.28 | 21.38 | 21.62 | 00:00:00 | | 2015-02-24 | 6,387,300 | 21.65 | 22.29 | 21.59 | 22.04 | 00:00:00 | | 2015-02-25 | 4,744,600 | 21.83 | 22.26 | 21.80 | 22.14 | 00:00:00 | | 2015-02-26 | 7,354,500 | 21.87 | 21.94 | 20.88 | 21.25 | 00:00:00 | | 2015-02-27 | 4,957,300 | 21.35 | 21.63 | 21.11 | 21.25 | 00:00:00 | | 2015-03-02 | 4,602,800 | 21.16 | 21.25 | 20.39 | 20.56 | 00:00:00 | | 2015-03-03 | 4,370,700 | 20.71 | 21.12 | 20.62 | 20.79 | 00:00:00 | | 2015-03-04 | 5,959,200 | 20.48 | 20.67 | 20.09 | 20.39 | 00:00:00 | | 2015-03-05 | 7,140,400 | 20.38 | 20.38 | 19.39 | 19.50 | 00:00:00 | | 2015-03-06 | 7,275,500 | 19.45 | 19.87 | 19.07 | 19.59 | 00:00:00 | | 2015-03-09 | 5,323,900 | 19.43 | 19.77 | 19.15 | 19.54 | 00:00:00 | | 2015-03-12 | 10,303,300 | 19.12 | 19.56 | 18.86 | 18.86 | 00:00:00 | | 2015-03-13 | 14,047,200 | 18.60 | 19.13 | 18.15 | 18.88 | 00:00:00 | | 2015-03-16 | 7,610,800 | 19.07 | 19.33 | 18.53 | 18.90 | 00:00:00 | | 2015-03-17 | 8,561,500 | 18.98 | 20.00 | 18.97 | 19.88 | 00:00:00 | | 2015-03-18 | 9,378,700 | 19.55 | 19.71 | 19.13 | 19.59 | 00:00:00 | | 2015-03-19 | 3,470,500 | 19.65 | 19.67 | 19.15 | 19.15 | 00:00:00 | | 2015-03-20 | 10,113,700 | 19.47 | 20.25 | 19.09 | 20.25 | 00:00:00 | | 2015-03-23 | 4,807,100 | 20.33 | 20.46 | 19.88 | 20.38 | 00:00:00 | | 2015-03-24 | 5,139,200 | 20.20 | 20.43 | 19.41 | 19.58 | 00:00:00 | | 2015-03-25 | 4,607,300 | 19.74 | 19.94 | 19.28 | 19.76 | 00:00:00 | | 2015-03-26 | 6,827,300 | 19.60 | 19.81 | 18.92 | 18.92 | 00:00:00 | | 2015-03-27 | 6,002,100 | 18.83 | 18.88 | 18.17 | 18.35 | 00:00:00 | | 2015-03-30 | 4,003,300 | 18.62 | 18.73 | 18.23 | 18.62 | 00:00:00 | | 2015-03-31 | 4,694,000 | 18.31 | 18.37 | 17.83 | 17.94 | 00:00:00 | | 2015-04-01 | 10,506,200 | 17.78 | 17.81 | 17.37 | 17.54 | 00:00:00 | | 2015-04-02 | 6,416,000 | 17.46 | 18.14 | 17.17 | 18.00 | 00:00:00 | | 2015-04-03 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-06 | 4,681,800 | 18.24 | 18.50 | 17.88 | 18.13 | 00:00:00 | | 2015-04-07 | 11,641,400 | 18.35 | 19.20 | 18.27 | 19.00 | 00:00:00 | | 2015-04-08 | 6,455,100 | 19.45 | 19.55 | 18.63 | 18.75 | 00:00:00 | | 2015-04-13 | 4,702,800 | 18.40 | 18.87 | 18.04 | 18.24 | 00:00:00 | | 2015-04-20 | 3,013,100 | 17.86 | 18.12 | 17.71 | 17.73 | 00:00:00 | | 2015-04-21 | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 00:00:00 | | 2015-04-22 | 7,975,100 | 18.27 | 19.56 | 18.21 | 19.45 | 00:00:00 | | 2015-04-24 | 20,697,000 | 21.95 | 23.55 | 21.90 | 23.20 | 00:00:00 | | 2015-04-27 | 16,782,600 | 23.35 | 24.81 | 23.04 | 23.46 | 00:00:00 | | 2015-04-28 | 16,720,400 | 23.73 | 24.14 | 22.07 | 22.55 | 00:00:00 | | 2015-04-29 | 13,816,600 | 21.65 | 21.87 | 21.09 | 21.11 | 00:00:00 | | 2015-04-30 | 21,814,100 | 20.60 | 22.76 | 20.37 | 22.65 | 00:00:00 | | 2015-05-01 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2015-05-15 | 5,502,700 | 21.35 | 21.65 | 21.19 | 21.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
