|
 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 | | 2017-09-29 | 16,047,100 | 32.14 | 32.40 | 31.61 | 31.87 | 00:00:00 | | 2017-10-02 | 13,596,900 | 32.25 | 32.43 | 31.87 | 31.90 | 00:00:00 | | 2017-10-03 | 23,474,600 | 32.09 | 32.68 | 31.76 | 32.68 | 00:00:00 | | 2017-10-04 | 17,562,500 | 32.88 | 33.07 | 32.61 | 32.61 | 00:00:00 | | 2017-10-05 | 17,253,100 | 33.00 | 33.19 | 32.24 | 32.27 | 00:00:00 | | 2017-10-06 | 12,450,500 | 32.07 | 32.15 | 31.83 | 32.14 | 00:00:00 | | 2017-10-09 | 13,520,900 | 32.05 | 32.10 | 31.26 | 31.50 | 00:00:00 | | 2017-10-10 | 20,181,500 | 31.65 | 31.70 | 30.94 | 31.32 | 00:00:00 | | 2017-10-11 | 23,041,300 | 30.94 | 31.49 | 30.73 | 31.10 | 00:00:00 | | 2017-10-12 | 0 | 31.10 | 31.10 | 31.10 | 31.10 | 00:00:00 | | 2017-10-13 | 31,395,900 | 32.10 | 33.10 | 32.00 | 32.91 | 00:00:00 | | 2017-10-16 | 35,861,900 | 33.38 | 33.64 | 32.83 | 33.35 | 00:00:00 | | 2017-10-17 | 19,842,700 | 33.11 | 33.32 | 32.58 | 32.58 | 00:00:00 | | 2017-10-18 | 21,210,600 | 32.76 | 32.95 | 31.79 | 32.27 | 00:00:00 | | 2017-10-19 | 18,549,800 | 31.75 | 33.07 | 31.71 | 33.00 | 00:00:00 | | 2017-10-20 | 24,301,000 | 33.75 | 33.78 | 32.95 | 32.95 | 00:00:00 | | 2017-10-23 | 11,948,700 | 33.00 | 33.20 | 32.64 | 32.71 | 00:00:00 | | 2017-10-24 | 19,996,200 | 32.88 | 33.83 | 32.55 | 33.83 | 00:00:00 | | 2017-10-25 | 16,724,100 | 33.63 | 33.86 | 33.07 | 33.55 | 00:00:00 | | 2017-10-26 | 25,302,400 | 33.87 | 33.90 | 32.67 | 32.67 | 00:00:00 | | 2017-10-27 | 17,377,200 | 32.29 | 32.87 | 32.03 | 32.55 | 00:00:00 | | 2017-10-30 | 19,401,600 | 32.19 | 32.93 | 31.84 | 32.35 | 00:00:00 | | 2017-10-31 | 14,629,600 | 32.42 | 32.69 | 32.01 | 32.10 | 00:00:00 | | 2017-11-01 | 29,709,500 | 32.80 | 33.28 | 32.69 | 32.82 | 00:00:00 | | 2017-11-02 | 0 | 32.82 | 32.82 | 32.82 | 32.82 | 00:00:00 | | 2017-11-03 | 29,217,800 | 33.20 | 33.54 | 33.00 | 33.54 | 00:00:00 | | 2017-12-11 | 14,785,300 | 35.83 | 36.00 | 35.48 | 35.76 | 00:00:00 | | 2017-12-12 | 17,624,400 | 35.63 | 36.18 | 35.22 | 36.18 | 00:00:00 | | 2017-12-13 | 21,135,300 | 36.43 | 36.48 | 36.05 | 36.11 | 00:00:00 | | 2017-12-14 | 17,718,000 | 35.91 | 36.58 | 35.79 | 36.24 | 00:00:00 | | 2017-12-15 | 32,954,100 | 36.51 | 37.28 | 36.36 | 36.89 | 00:00:00 | | 2017-12-18 | 24,339,300 | 37.49 | 38.02 | 37.34 | 37.84 | 00:00:00 | | 2017-12-19 | 14,041,000 | 37.71 | 38.10 | 37.64 | 37.85 | 00:00:00 | | 2017-12-20 | 19,218,100 | 37.97 | 39.21 | 37.97 | 39.15 | 00:00:00 | | 2017-12-21 | 11,772,500 | 39.10 | 39.73 | 39.08 | 39.73 | 00:00:00 | | 2017-12-22 | 10,140,000 | 39.34 | 39.83 | 39.22 | 39.79 | 00:00:00 | | 2017-12-25 | 0 | 39.79 | 39.79 | 39.79 | 39.79 | 00:00:00 | | 2017-12-26 | 9,986,600 | 39.61 | 40.00 | 39.02 | 39.85 | 00:00:00 | | 2017-12-27 | 9,943,000 | 39.80 | 40.21 | 39.63 | 39.86 | 00:00:00 | | 2017-12-28 | 9,963,300 | 40.01 | 40.26 | 39.93 | 40.26 | 00:00:00 | | 2017-12-29 | 0 | 40.26 | 40.26 | 40.26 | 40.26 | 00:00:00 | | 2018-01-02 | 14,156,500 | 40.44 | 41.74 | 40.44 | 41.72 | 00:00:00 | | 2018-01-03 | 12,744,200 | 41.83 | 41.88 | 41.30 | 41.47 | 00:00:00 | | 2018-01-04 | 18,433,000 | 41.81 | 42.37 | 41.52 | 41.64 | 00:00:00 | | 2018-01-05 | 15,251,300 | 41.57 | 42.29 | 41.31 | 42.29 | 00:00:00 | | 2018-01-08 | 14,542,800 | 42.40 | 43.23 | 42.40 | 43.23 | 00:00:00 | | 2018-01-09 | 15,986,200 | 43.58 | 43.75 | 42.93 | 43.07 | 00:00:00 | | 2018-01-10 | 12,149,500 | 42.74 | 42.95 | 42.42 | 42.47 | 00:00:00 | | 2018-01-11 | 10,236,300 | 42.60 | 43.30 | 42.60 | 43.30 | 00:00:00 | | 2018-01-12 | 15,014,300 | 42.95 | 43.66 | 42.75 | 43.55 | 00:00:00 | | 2018-01-15 | 7,253,400 | 43.50 | 43.72 | 43.27 | 43.47 | 00:00:00 | | 2018-01-16 | 20,121,900 | 42.98 | 43.14 | 42.30 | 42.30 | 00:00:00 | | 2018-01-17 | 16,490,700 | 42.40 | 43.22 | 42.36 | 43.15 | 00:00:00 | | 2018-01-18 | 10,772,100 | 43.50 | 43.61 | 42.68 | 42.86 | 00:00:00 | | 2018-01-19 | 11,173,100 | 43.20 | 43.40 | 42.60 | 42.88 | 00:00:00 | | 2018-01-22 | 11,580,900 | 43.10 | 43.16 | 42.22 | 42.65 | 00:00:00 | | 2018-01-23 | 22,075,600 | 41.99 | 42.11 | 40.81 | 40.93 | 00:00:00 | | 2018-01-24 | 22,096,600 | 41.21 | 42.13 | 41.14 | 41.78 | 00:00:00 | | 2018-01-25 | 0 | 41.78 | 41.78 | 41.78 | 41.78 | 00:00:00 | | 2018-01-26 | 19,259,500 | 41.85 | 41.88 | 40.71 | 41.43 | 00:00:00 | | 2018-01-29 | 16,752,900 | 41.10 | 42.24 | 41.04 | 41.89 | 00:00:00 | | 2018-01-30 | 13,180,300 | 41.70 | 41.96 | 41.23 | 41.47 | 00:00:00 | | 2018-01-31 | 22,859,700 | 41.75 | 42.68 | 41.45 | 41.45 | 00:00:00 | | 2018-02-01 | 21,949,700 | 41.60 | 42.47 | 41.57 | 41.79 | 00:00:00 | | 2018-02-02 | 17,892,300 | 41.65 | 41.65 | 40.75 | 40.80 | 00:00:00 | | 2018-02-05 | 22,452,800 | 40.60 | 42.04 | 40.33 | 40.35 | 00:00:00 | | 2018-02-06 | 26,037,000 | 40.01 | 42.47 | 39.93 | 42.47 | 00:00:00 | | 2018-02-07 | 20,560,700 | 42.43 | 42.72 | 41.70 | 41.71 | 00:00:00 | | 2018-02-08 | 18,928,800 | 41.69 | 42.13 | 41.07 | 41.59 | 00:00:00 | | 2018-02-09 | 22,760,500 | 41.40 | 42.40 | 41.03 | 42.00 | 00:00:00 | | 2018-02-14 | 25,905,800 | 43.40 | 44.55 | 43.26 | 44.51 | 00:00:00 | | 2018-02-15 | 31,043,100 | 45.01 | 45.96 | 44.95 | 45.95 | 00:00:00 | | 2018-02-16 | 21,107,300 | 45.82 | 46.19 | 45.47 | 46.03 | 00:00:00 | | 2018-02-19 | 12,756,100 | 46.10 | 46.80 | 45.96 | 46.45 | 00:00:00 | | 2018-02-20 | 18,417,600 | 46.05 | 46.45 | 45.24 | 45.51 | 00:00:00 | | 2018-02-21 | 24,312,600 | 45.51 | 45.96 | 44.71 | 44.80 | 00:00:00 | | 2018-02-22 | 14,081,800 | 45.23 | 45.68 | 45.12 | 45.67 | 00:00:00 | | 2018-02-23 | 17,489,800 | 46.00 | 46.41 | 45.65 | 46.08 | 00:00:00 | | 2018-02-26 | 20,374,600 | 46.74 | 47.40 | 46.69 | 47.40 | 00:00:00 | | 2018-02-27 | 15,063,400 | 47.47 | 47.60 | 46.71 | 47.33 | 00:00:00 | | 2018-02-28 | 39,459,100 | 46.99 | 47.09 | 44.65 | 45.05 | 00:00:00 | | 2018-03-01 | 25,776,000 | 45.21 | 45.63 | 43.97 | 44.45 | 00:00:00 | | 2018-03-02 | 25,236,200 | 43.80 | 43.88 | 42.74 | 43.75 | 00:00:00 | | 2018-03-05 | 16,100,600 | 43.48 | 43.94 | 42.88 | 43.70 | 00:00:00 | | 2018-03-06 | 22,342,000 | 44.50 | 44.92 | 43.42 | 43.49 | 00:00:00 | | 2018-03-07 | 19,334,700 | 42.51 | 43.02 | 42.20 | 42.85 | 00:00:00 | | 2018-03-08 | 19,983,100 | 42.68 | 42.79 | 41.25 | 41.46 | 00:00:00 | | 2018-03-09 | 21,077,800 | 40.97 | 42.27 | 40.51 | 42.10 | 00:00:00 | | 2018-03-12 | 11,838,200 | 42.29 | 42.63 | 41.94 | 42.46 | 00:00:00 | | 2018-03-13 | 13,838,900 | 42.74 | 42.80 | 42.05 | 42.13 | 00:00:00 | | 2018-03-14 | 17,936,000 | 42.85 | 43.34 | 42.57 | 42.60 | 00:00:00 | | 2018-03-15 | 16,039,100 | 42.70 | 42.82 | 42.13 | 42.40 | 00:00:00 | | 2018-03-16 | 26,802,000 | 42.40 | 42.60 | 42.05 | 42.30 | 00:00:00 | | 2018-03-19 | 21,861,500 | 41.52 | 41.52 | 40.67 | 41.10 | 00:00:00 | | 2018-03-20 | 9,322,500 | 41.10 | 41.92 | 40.93 | 41.60 | 00:00:00 | | 2018-03-21 | 19,798,000 | 41.75 | 42.69 | 41.43 | 42.50 | 00:00:00 | | 2018-03-22 | 15,229,500 | 41.94 | 42.25 | 41.62 | 41.93 | 00:00:00 | | 2018-03-23 | 14,983,200 | 41.24 | 42.20 | 41.01 | 41.60 | 00:00:00 | | 2018-03-26 | 9,850,900 | 42.00 | 42.38 | 41.61 | 42.00 | 00:00:00 | | 2018-03-27 | 11,659,800 | 42.39 | 42.39 | 40.72 | 40.86 | 00:00:00 | | 2018-03-28 | 19,038,400 | 40.61 | 41.70 | 40.06 | 41.54 | 00:00:00 | | 2018-03-29 | 20,347,700 | 41.87 | 42.75 | 41.74 | 42.21 | 00:00:00 | | 2018-04-02 | 18,944,000 | 42.32 | 43.47 | 42.32 | 43.00 | 00:00:00 | | 2018-04-03 | 13,693,900 | 43.40 | 43.55 | 42.44 | 42.87 | 00:00:00 | | 2018-04-04 | 12,440,000 | 41.80 | 42.60 | 41.59 | 42.55 | 00:00:00 | | 2018-04-05 | 14,686,600 | 43.31 | 43.69 | 43.03 | 43.25 | 00:00:00 | | 2018-04-06 | 11,282,700 | 42.91 | 43.10 | 42.25 | 42.74 | 00:00:00 | | 2018-04-09 | 11,918,100 | 43.07 | 43.23 | 42.21 | 42.95 | 00:00:00 | | 2018-04-10 | 22,479,700 | 43.80 | 44.84 | 43.67 | 44.84 | 00:00:00 | | 2018-04-11 | 17,709,600 | 44.56 | 45.06 | 44.22 | 44.64 | 00:00:00 | | 2018-04-12 | 9,812,400 | 44.42 | 44.86 | 44.32 | 44.81 | 00:00:00 | | 2018-04-13 | 15,483,300 | 44.85 | 45.17 | 44.60 | 44.98 | 00:00:00 | | 2018-04-16 | 11,434,200 | 44.61 | 44.85 | 44.31 | 44.54 | 00:00:00 | | 2018-04-17 | 13,348,000 | 44.60 | 46.00 | 44.56 | 45.93 | 00:00:00 | | 2018-04-18 | 27,655,600 | 47.00 | 48.08 | 46.85 | 47.48 | 00:00:00 | | 2018-04-19 | 16,092,700 | 47.78 | 48.17 | 47.40 | 47.83 | 00:00:00 | | 2018-04-20 | 10,188,600 | 47.76 | 47.90 | 47.33 | 47.63 | 00:00:00 | | 2018-04-23 | 11,785,300 | 47.22 | 47.98 | 47.06 | 47.50 | 00:00:00 | | 2018-04-24 | 15,113,400 | 47.70 | 48.59 | 47.70 | 48.31 | 00:00:00 | | 2018-04-25 | 15,525,500 | 47.75 | 48.49 | 47.44 | 47.95 | 00:00:00 | | 2018-04-26 | 13,273,500 | 47.70 | 49.00 | 47.62 | 48.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
