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
2016-04-08	6,364,500	15.50	16.34	15.36	16.24	00:00:00
2016-04-12	8,891,700	17.50	19.10	17.38	18.74	00:00:00
2016-04-13	13,004,700	19.76	20.59	19.30	19.57	00:00:00
2016-04-14	8,726,900	19.91	20.04	18.02	18.20	00:00:00
2016-04-15	7,265,300	18.40	18.95	17.76	18.60	00:00:00
2016-04-19	6,959,300	19.75	20.91	19.62	20.46	00:00:00
2016-04-20	12,475,900	20.57	22.19	20.53	21.76	00:00:00
2016-04-21	0	21.76	21.76	21.76	21.76	00:00:00
2016-04-22	15,533,400	20.01	20.57	19.19	19.33	00:00:00
2016-04-25	13,936,900	19.20	19.20	18.02	18.06	00:00:00
2016-04-26	16,017,200	18.12	19.01	17.35	18.69	00:00:00
2016-04-27	15,719,400	18.71	19.63	18.18	19.45	00:00:00
2016-04-28	11,636,100	20.47	20.88	19.45	19.79	00:00:00
2016-04-29	12,354,900	20.26	20.93	19.69	19.69	00:00:00
2016-05-05	12,092,800	17.80	17.83	16.30	16.66	00:00:00
2016-05-10	8,016,000	15.60	15.96	15.13	15.87	00:00:00
2016-05-13	10,433,800	15.41	15.88	14.60	14.68	00:00:00
2016-05-16	5,971,900	14.60	15.66	14.60	14.93	00:00:00
2016-05-17	8,606,900	15.18	15.74	14.61	15.13	00:00:00
2016-05-18	6,588,600	14.82	15.31	14.69	14.71	00:00:00
2016-05-30	1,115,600	14.39	14.47	14.12	14.28	00:00:00
2016-05-31	10,875,200	14.07	14.93	13.94	14.22	00:00:00
2016-06-01	4,914,500	14.09	14.50	13.80	14.43	00:00:00
2016-06-06	6,323,500	16.61	16.93	16.25	16.89	00:00:00
2016-06-07	5,573,700	16.84	17.35	16.48	16.57	00:00:00
2016-06-08	6,021,300	16.78	17.16	16.58	17.00	00:00:00
2016-06-09	11,424,100	16.80	16.80	15.49	15.70	00:00:00
2016-06-10	5,954,000	15.14	15.32	14.82	14.95	00:00:00
2016-06-16	6,324,700	14.79	15.40	14.64	15.23	00:00:00
2016-06-17	8,597,900	15.64	15.93	15.08	15.28	00:00:00
2016-06-20	4,172,800	15.77	16.00	15.51	15.57	00:00:00
2016-07-05	5,508,200	16.61	17.03	15.94	16.06	00:00:00
2016-07-06	4,120,100	15.84	16.33	15.51	16.29	00:00:00
2016-07-07	5,600,700	16.35	16.74	15.73	16.02	00:00:00
2016-07-08	3,908,100	16.26	16.65	16.12	16.19	00:00:00
2016-07-11	4,776,700	16.55	16.95	16.47	16.86	00:00:00
2016-07-12	9,447,800	17.44	17.92	17.37	17.69	00:00:00
2016-07-13	6,517,900	17.75	17.92	17.07	17.82	00:00:00
2016-07-18	4,348,900	17.35	17.60	17.03	17.58	00:00:00
2016-07-19	8,234,700	17.24	17.33	16.51	16.84	00:00:00
2016-07-20	7,484,000	16.83	17.03	16.40	16.51	00:00:00
2016-07-21	7,561,000	16.89	17.54	16.84	17.40	00:00:00
2016-07-22	4,497,700	17.28	17.36	16.75	17.15	00:00:00
2016-07-26	9,248,000	17.45	18.60	17.39	18.42	00:00:00
2016-07-27	5,254,600	18.60	19.09	18.60	18.92	00:00:00
2016-07-28	9,018,200	19.06	19.20	18.38	19.04	00:00:00
2016-07-29	7,598,200	18.90	18.90	18.11	18.50	00:00:00
2016-08-01	6,649,500	18.80	19.08	17.90	17.90	00:00:00
2016-08-05	4,237,300	19.11	19.22	18.73	18.97	00:00:00
2016-08-09	5,247,300	19.05	19.39	18.91	18.99	00:00:00
2016-08-10	9,298,300	19.19	19.22	18.09	18.09	00:00:00
2016-08-12	5,917,100	18.34	18.38	17.77	17.96	00:00:00
2016-08-15	3,698,900	18.08	18.49	18.01	18.43	00:00:00
2016-08-18	4,063,100	19.14	19.34	18.67	18.92	00:00:00
2016-08-19	4,214,100	18.90	19.29	18.68	19.08	00:00:00
2016-08-22	4,821,900	18.94	18.94	18.28	18.38	00:00:00
2016-08-25	7,041,200	18.20	18.54	18.09	18.18	00:00:00
2016-08-29	4,522,200	17.85	18.30	17.75	18.10	00:00:00
2016-09-01	5,304,600	17.05	17.53	17.02	17.44	00:00:00
2016-09-06	5,138,000	17.99	18.32	17.69	18.27	00:00:00
2016-09-07	0	18.27	18.27	18.27	18.27	00:00:00
2016-09-08	8,065,300	18.01	18.17	17.66	17.79	00:00:00
2016-09-12	7,225,300	16.84	17.55	16.58	17.49	00:00:00
2016-09-19	3,279,600	16.75	16.92	16.49	16.66	00:00:00
2016-09-22	5,386,000	17.86	17.96	17.32	17.55	00:00:00
2016-09-26	2,331,200	17.39	17.68	17.38	17.44	00:00:00
2016-09-27	3,173,900	17.35	17.63	17.10	17.60	00:00:00
2016-09-30	4,534,600	18.02	18.08	17.66	17.81	00:00:00
2016-10-03	3,689,100	17.85	18.27	17.75	18.10	00:00:00
2016-10-07	10,040,900	17.97	18.28	17.72	18.00	00:00:00
2016-10-10	8,879,800	18.24	19.09	18.16	19.05	00:00:00
2016-10-12	0	18.60	18.60	18.60	18.60	00:00:00
2016-10-13	18,453,000	18.25	18.25	17.70	17.75	00:00:00
2016-10-14	6,890,600	18.10	18.33	17.97	18.02	00:00:00
2016-10-17	5,163,600	18.09	18.45	17.98	18.24	00:00:00
2016-10-19	4,573,100	18.76	18.92	18.51	18.62	00:00:00
2016-10-20	9,474,800	18.67	19.17	18.65	19.10	00:00:00
2016-10-21	16,069,400	19.15	20.20	18.88	19.91	00:00:00
2016-10-24	7,251,300	20.30	20.61	20.02	20.30	00:00:00
2016-10-26	10,290,600	21.10	21.86	20.82	21.77	00:00:00
2016-11-04	7,433,500	21.81	22.12	21.44	21.61	00:00:00
2016-11-10	10,367,700	25.96	27.41	25.80	26.87	00:00:00
2016-11-11	15,173,900	27.69	28.01	25.80	25.98	00:00:00
2016-11-14	7,093,100	25.82	26.74	25.56	26.46	00:00:00
2016-11-15	0	26.46	26.46	26.46	26.46	00:00:00
2016-11-25	6,218,900	27.53	28.90	27.51	28.90	00:00:00
2016-11-28	8,817,900	29.00	31.01	28.59	31.01	00:00:00
2016-11-30	14,907,900	28.98	29.55	27.92	28.06	00:00:00
2016-12-01	11,799,200	29.07	30.25	27.91	28.47	00:00:00
2016-12-02	9,537,100	27.81	29.49	27.45	29.49	00:00:00
2016-12-08	5,145,300	31.30	31.65	30.00	30.13	00:00:00
2016-12-12	3,642,800	29.79	30.05	29.19	29.49	00:00:00
2016-12-20	4,565,700	26.21	26.64	25.92	26.58	00:00:00
2016-12-21	3,690,600	26.71	26.94	26.22	26.48	00:00:00
2016-12-22	3,926,800	25.90	26.03	25.21	25.38	00:00:00
2016-12-23	4,234,100	25.46	25.72	25.18	25.19	00:00:00
2017-01-02	1,118,500	25.28	25.49	25.05	25.06	00:00:00
2017-01-03	5,658,500	25.51	26.17	25.40	26.17	00:00:00
2017-01-09	3,407,800	26.30	26.85	26.27	26.50	00:00:00
2017-01-10	3,606,500	27.42	28.54	27.42	28.54	00:00:00
2017-01-11	3,499,900	28.81	29.19	28.33	29.13	00:00:00
2017-01-18	14,846,300	30.35	32.69	30.35	32.11	00:00:00
2017-01-26	5,274,700	34.42	34.63	33.60	33.60	00:00:00
2017-01-27	3,244,000	33.48	34.20	33.41	33.70	00:00:00
2017-01-31	4,067,300	32.70	32.95	32.11	32.18	00:00:00
2017-02-02	4,024,400	32.41	33.44	32.41	32.66	00:00:00
2017-02-06	3,554,600	30.66	30.77	29.87	29.92	00:00:00
2017-02-09	4,011,900	30.52	31.35	30.26	31.08	00:00:00
2017-02-13	11,344,600	34.21	35.85	34.02	35.81	00:00:00
2017-02-14	4,651,000	35.53	35.56	34.03	34.40	00:00:00
2017-02-15	6,626,600	34.70	34.75	33.69	33.82	00:00:00
2017-02-16	5,231,900	33.78	34.44	33.62	33.77	00:00:00
2017-02-17	5,909,200	33.61	34.30	33.39	34.07	00:00:00
2017-02-20	6,047,300	35.89	36.56	35.78	36.43	00:00:00
2017-03-01	3,262,200	33.05	33.38	32.85	33.17	00:00:00
2017-03-02	6,860,100	33.30	33.60	31.35	31.46	00:00:00
2017-03-09	8,743,900	29.45	30.58	29.07	30.18	00:00:00
2017-03-13	5,780,300	30.74	31.38	30.70	31.01	00:00:00
2017-03-15	7,401,600	31.91	33.32	31.57	33.32	00:00:00
2017-03-16	4,529,000	33.62	33.84	32.28	32.53	00:00:00
2017-03-17	14,673,300	32.69	32.77	31.30	31.30	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 > >>