|
 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 | | 2017-03-17 | 14,673,300 | 32.69 | 32.77 | 31.30 | 31.30 | 00:00:00 | | 2017-03-21 | 6,509,400 | 30.89 | 30.97 | 28.95 | 29.04 | 00:00:00 | | 2017-03-22 | 7,020,200 | 28.45 | 30.08 | 28.29 | 29.40 | 00:00:00 | | 2017-03-27 | 6,849,000 | 27.99 | 29.62 | 27.25 | 29.39 | 00:00:00 | | 2017-03-29 | 3,106,200 | 30.08 | 30.52 | 29.55 | 30.11 | 00:00:00 | | 2017-03-30 | 2,264,400 | 30.00 | 30.39 | 29.75 | 30.10 | 00:00:00 | | 2017-04-03 | 4,092,200 | 29.81 | 30.00 | 29.09 | 29.51 | 00:00:00 | | 2017-04-10 | 3,787,400 | 29.14 | 29.27 | 28.38 | 29.03 | 00:00:00 | | 2017-04-13 | 4,377,900 | 27.38 | 27.90 | 27.28 | 27.42 | 00:00:00 | | 2017-04-14 | 0 | 27.42 | 27.42 | 27.42 | 27.42 | 00:00:00 | | 2017-04-17 | 5,372,400 | 27.25 | 27.47 | 26.68 | 27.43 | 00:00:00 | | 2017-04-24 | 3,353,600 | 27.95 | 27.96 | 27.09 | 27.45 | 00:00:00 | | 2017-04-25 | 4,663,300 | 27.32 | 28.35 | 27.12 | 28.35 | 00:00:00 | | 2017-04-26 | 5,958,400 | 28.29 | 28.59 | 27.73 | 27.73 | 00:00:00 | | 2017-04-27 | 9,359,600 | 27.89 | 28.16 | 26.42 | 26.83 | 00:00:00 | | 2017-04-28 | 4,813,800 | 27.14 | 27.71 | 27.07 | 27.47 | 00:00:00 | | 2017-05-01 | 0 | 27.47 | 27.47 | 27.47 | 27.47 | 00:00:00 | | 2017-05-02 | 7,808,800 | 27.70 | 28.18 | 27.60 | 28.06 | 00:00:00 | | 2017-05-03 | 7,963,600 | 27.60 | 27.71 | 26.31 | 26.32 | 00:00:00 | | 2017-05-04 | 7,726,700 | 25.95 | 25.95 | 25.06 | 25.35 | 00:00:00 | | 2017-05-11 | 3,413,600 | 26.62 | 26.71 | 26.18 | 26.32 | 00:00:00 | | 2017-05-15 | 7,381,800 | 26.07 | 26.65 | 25.92 | 26.65 | 00:00:00 | | 2017-05-16 | 7,050,000 | 26.82 | 27.42 | 26.68 | 27.26 | 00:00:00 | | 2017-05-17 | 5,442,000 | 27.33 | 27.48 | 26.63 | 26.84 | 00:00:00 | | 2017-05-18 | 20,151,200 | 25.00 | 27.40 | 25.00 | 26.86 | 00:00:00 | | 2017-05-19 | 6,492,700 | 27.15 | 27.97 | 27.00 | 27.25 | 00:00:00 | | 2017-05-22 | 7,988,700 | 27.25 | 28.17 | 26.92 | 27.92 | 00:00:00 | | 2017-05-23 | 5,465,400 | 27.75 | 28.36 | 27.16 | 28.26 | 00:00:00 | | 2017-05-24 | 4,327,900 | 28.13 | 28.13 | 27.27 | 27.52 | 00:00:00 | | 2017-05-25 | 3,999,300 | 27.51 | 27.94 | 27.15 | 27.70 | 00:00:00 | | 2017-05-26 | 2,957,000 | 27.49 | 27.92 | 27.33 | 27.86 | 00:00:00 | | 2017-05-29 | 0 | 27.86 | 27.86 | 27.86 | 27.86 | 00:00:00 | | 2017-05-30 | 3,075,700 | 28.15 | 28.90 | 27.92 | 28.60 | 00:00:00 | | 2017-05-31 | 9,452,200 | 28.20 | 28.27 | 26.87 | 27.17 | 00:00:00 | | 2017-06-01 | 6,907,500 | 27.15 | 27.37 | 26.49 | 26.67 | 00:00:00 | | 2017-06-02 | 2,607,700 | 26.90 | 26.99 | 26.39 | 26.78 | 00:00:00 | | 2017-06-05 | 3,460,900 | 26.35 | 26.65 | 26.22 | 26.49 | 00:00:00 | | 2017-06-06 | 5,873,900 | 26.31 | 27.16 | 26.31 | 26.58 | 00:00:00 | | 2017-06-07 | 5,915,000 | 26.90 | 27.04 | 26.33 | 26.45 | 00:00:00 | | 2017-06-08 | 5,173,400 | 26.35 | 27.28 | 26.32 | 27.02 | 00:00:00 | | 2017-06-09 | 5,224,300 | 27.16 | 27.54 | 26.93 | 27.30 | 00:00:00 | | 2017-06-12 | 5,193,200 | 27.39 | 27.51 | 26.53 | 26.84 | 00:00:00 | | 2017-06-13 | 4,573,400 | 26.65 | 26.89 | 26.15 | 26.37 | 00:00:00 | | 2017-06-14 | 7,635,700 | 26.64 | 26.73 | 25.81 | 26.10 | 00:00:00 | | 2017-06-15 | 0 | 26.10 | 26.10 | 26.10 | 26.10 | 00:00:00 | | 2017-06-16 | 13,039,700 | 25.81 | 26.01 | 25.40 | 25.56 | 00:00:00 | | 2017-06-19 | 5,766,200 | 25.99 | 26.89 | 25.90 | 26.39 | 00:00:00 | | 2017-06-20 | 4,380,800 | 26.12 | 26.14 | 25.52 | 25.71 | 00:00:00 | | 2017-06-21 | 2,751,800 | 25.90 | 26.78 | 25.80 | 26.47 | 00:00:00 | | 2017-06-22 | 4,726,200 | 26.45 | 27.51 | 26.32 | 27.02 | 00:00:00 | | 2017-06-23 | 4,854,600 | 27.02 | 27.49 | 26.77 | 27.24 | 00:00:00 | | 2017-06-26 | 4,047,300 | 27.34 | 27.67 | 27.30 | 27.47 | 00:00:00 | | 2017-06-27 | 7,473,000 | 28.35 | 28.95 | 27.89 | 27.92 | 00:00:00 | | 2017-06-28 | 8,527,200 | 28.51 | 28.88 | 28.34 | 28.79 | 00:00:00 | | 2017-06-29 | 4,333,400 | 29.12 | 29.37 | 28.51 | 28.90 | 00:00:00 | | 2017-06-30 | 4,749,000 | 28.95 | 29.19 | 28.66 | 29.00 | 00:00:00 | | 2017-07-03 | 2,172,000 | 29.26 | 29.71 | 29.10 | 29.65 | 00:00:00 | | 2017-07-04 | 1,058,400 | 29.46 | 29.62 | 29.36 | 29.62 | 00:00:00 | | 2017-07-05 | 6,447,900 | 29.63 | 29.85 | 28.72 | 28.93 | 00:00:00 | | 2017-07-06 | 4,847,500 | 28.84 | 28.98 | 28.44 | 28.92 | 00:00:00 | | 2017-07-07 | 4,652,000 | 29.12 | 29.38 | 28.43 | 28.89 | 00:00:00 | | 2017-07-10 | 5,053,400 | 28.90 | 29.75 | 28.62 | 29.71 | 00:00:00 | | 2017-07-11 | 4,949,900 | 29.83 | 30.09 | 29.64 | 30.04 | 00:00:00 | | 2017-07-12 | 8,527,700 | 30.20 | 30.29 | 29.47 | 29.90 | 00:00:00 | | 2017-07-13 | 7,776,800 | 30.11 | 30.24 | 29.02 | 29.18 | 00:00:00 | | 2017-07-14 | 3,751,600 | 29.45 | 29.71 | 29.30 | 29.52 | 00:00:00 | | 2017-07-17 | 4,661,400 | 29.85 | 30.27 | 29.64 | 29.72 | 00:00:00 | | 2017-07-18 | 4,000,600 | 29.90 | 30.04 | 29.52 | 29.90 | 00:00:00 | | 2017-07-19 | 4,403,100 | 30.01 | 30.17 | 29.73 | 29.90 | 00:00:00 | | 2017-07-20 | 5,930,800 | 29.83 | 29.83 | 28.65 | 28.72 | 00:00:00 | | 2017-07-21 | 5,482,100 | 28.70 | 29.04 | 28.32 | 28.50 | 00:00:00 | | 2017-07-24 | 4,207,500 | 28.62 | 29.16 | 28.50 | 29.13 | 00:00:00 | | 2017-07-25 | 11,658,200 | 29.56 | 30.65 | 29.56 | 30.61 | 00:00:00 | | 2017-07-26 | 10,680,100 | 30.90 | 30.90 | 29.65 | 29.66 | 00:00:00 | | 2017-07-27 | 5,584,000 | 29.66 | 30.21 | 29.27 | 29.70 | 00:00:00 | | 2017-07-28 | 5,155,700 | 29.53 | 30.35 | 29.33 | 30.34 | 00:00:00 | | 2017-07-31 | 6,300,800 | 31.50 | 31.52 | 31.04 | 31.30 | 00:00:00 | | 2017-08-01 | 4,329,100 | 31.25 | 31.25 | 30.70 | 31.06 | 00:00:00 | | 2017-08-02 | 6,171,300 | 30.70 | 31.27 | 30.54 | 31.11 | 00:00:00 | | 2017-08-03 | 5,056,500 | 31.14 | 31.23 | 30.64 | 30.68 | 00:00:00 | | 2017-08-04 | 4,577,600 | 30.96 | 31.49 | 30.74 | 31.23 | 00:00:00 | | 2017-08-07 | 7,800,300 | 31.60 | 32.43 | 31.59 | 32.42 | 00:00:00 | | 2017-08-08 | 9,706,400 | 32.09 | 32.62 | 31.56 | 32.05 | 00:00:00 | | 2017-08-09 | 7,870,700 | 32.00 | 32.25 | 31.70 | 31.92 | 00:00:00 | | 2017-08-10 | 7,393,600 | 31.79 | 32.03 | 31.39 | 31.50 | 00:00:00 | | 2017-08-11 | 13,613,400 | 31.27 | 31.27 | 30.56 | 30.80 | 00:00:00 | | 2017-08-14 | 16,902,200 | 30.78 | 31.47 | 30.54 | 31.30 | 00:00:00 | | 2017-08-15 | 17,847,800 | 31.30 | 31.45 | 30.69 | 31.12 | 00:00:00 | | 2017-08-16 | 26,011,500 | 31.40 | 32.07 | 31.32 | 31.73 | 00:00:00 | | 2017-08-17 | 14,095,900 | 31.89 | 32.04 | 31.11 | 31.20 | 00:00:00 | | 2017-08-18 | 24,390,300 | 31.80 | 32.05 | 31.41 | 31.55 | 00:00:00 | | 2017-08-21 | 19,990,400 | 31.99 | 32.24 | 31.71 | 31.75 | 00:00:00 | | 2017-08-22 | 19,230,300 | 32.35 | 32.39 | 31.71 | 31.86 | 00:00:00 | | 2017-08-23 | 15,451,900 | 31.74 | 32.55 | 31.60 | 32.54 | 00:00:00 | | 2017-08-24 | 20,534,600 | 32.56 | 34.00 | 32.33 | 33.88 | 00:00:00 | | 2017-08-25 | 16,366,000 | 34.12 | 34.33 | 33.42 | 33.83 | 00:00:00 | | 2017-08-28 | 15,021,800 | 33.70 | 34.49 | 33.65 | 34.36 | 00:00:00 | | 2017-08-29 | 15,689,600 | 34.00 | 34.66 | 33.91 | 34.44 | 00:00:00 | | 2017-08-30 | 14,021,600 | 34.50 | 34.71 | 34.24 | 34.34 | 00:00:00 | | 2017-08-31 | 56,429,700 | 34.92 | 35.18 | 34.45 | 35.08 | 00:00:00 | | 2017-09-01 | 22,554,600 | 35.50 | 35.98 | 35.26 | 35.67 | 00:00:00 | | 2017-09-04 | 15,002,800 | 35.38 | 36.19 | 35.31 | 36.10 | 00:00:00 | | 2017-09-05 | 24,227,100 | 36.50 | 36.69 | 35.18 | 35.60 | 00:00:00 | | 2017-09-06 | 18,117,700 | 35.82 | 36.09 | 35.47 | 35.80 | 00:00:00 | | 2017-09-07 | 0 | 35.80 | 35.80 | 35.80 | 35.80 | 00:00:00 | | 2017-09-08 | 23,042,000 | 35.69 | 36.11 | 34.47 | 34.48 | 00:00:00 | | 2017-09-11 | 19,131,800 | 34.80 | 35.21 | 34.73 | 35.09 | 00:00:00 | | 2017-09-12 | 16,114,100 | 35.37 | 35.73 | 35.23 | 35.26 | 00:00:00 | | 2017-09-13 | 21,951,600 | 35.05 | 35.13 | 34.39 | 34.77 | 00:00:00 | | 2017-09-14 | 24,324,600 | 34.00 | 34.10 | 33.35 | 33.62 | 00:00:00 | | 2017-09-15 | 34,216,900 | 33.36 | 34.14 | 33.30 | 33.80 | 00:00:00 | | 2017-09-18 | 18,617,700 | 33.81 | 34.31 | 33.78 | 34.25 | 00:00:00 | | 2017-09-19 | 17,106,900 | 33.80 | 33.99 | 33.33 | 33.92 | 00:00:00 | | 2017-09-20 | 24,175,400 | 33.88 | 34.15 | 32.77 | 33.17 | 00:00:00 | | 2017-09-21 | 26,157,600 | 32.65 | 32.77 | 32.16 | 32.51 | 00:00:00 | | 2017-09-22 | 16,957,700 | 32.15 | 32.38 | 31.85 | 31.91 | 00:00:00 | | 2017-09-25 | 21,014,300 | 31.80 | 32.29 | 31.00 | 31.09 | 00:00:00 | | 2017-09-26 | 17,114,500 | 31.47 | 31.93 | 31.41 | 31.50 | 00:00:00 | | 2017-09-27 | 26,241,300 | 31.98 | 32.25 | 31.03 | 31.93 | 00:00:00 | | 2017-09-28 | 17,561,400 | 31.51 | 31.85 | 31.28 | 31.75 | 00:00:00 | | 2017-09-29 | 16,047,100 | 32.14 | 32.40 | 31.61 | 31.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
