|
 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 | | 2018-04-26 | 13,273,500 | 47.70 | 49.00 | 47.62 | 48.70 | 00:00:00 | | 2018-04-27 | 14,624,200 | 48.90 | 49.15 | 47.86 | 48.35 | 00:00:00 | | 2018-04-30 | 8,464,400 | 48.26 | 48.83 | 48.15 | 48.67 | 00:00:00 | | 2018-05-02 | 16,526,500 | 48.50 | 49.32 | 48.42 | 48.71 | 00:00:00 | | 2018-05-03 | 14,025,900 | 48.81 | 49.33 | 48.58 | 49.09 | 00:00:00 | | 2018-05-04 | 14,861,100 | 48.92 | 49.90 | 48.92 | 49.70 | 00:00:00 | | 2018-05-07 | 15,433,900 | 49.72 | 50.04 | 49.11 | 49.24 | 00:00:00 | | 2018-05-08 | 22,420,400 | 49.25 | 49.68 | 48.91 | 49.19 | 00:00:00 | | 2018-05-09 | 16,776,100 | 49.42 | 50.42 | 49.33 | 50.25 | 00:00:00 | | 2018-05-10 | 14,314,200 | 50.41 | 51.40 | 50.38 | 51.40 | 00:00:00 | | 2018-05-11 | 21,432,500 | 51.77 | 53.58 | 51.75 | 52.63 | 00:00:00 | | 2018-05-14 | 15,847,800 | 53.08 | 54.40 | 53.00 | 54.27 | 00:00:00 | | 2018-05-15 | 15,954,500 | 53.81 | 54.65 | 53.18 | 54.65 | 00:00:00 | | 2018-05-16 | 20,944,200 | 55.33 | 56.00 | 55.14 | 55.90 | 00:00:00 | | 2018-05-17 | 20,241,200 | 55.30 | 55.80 | 54.75 | 55.38 | 00:00:00 | | 2018-05-18 | 22,361,100 | 54.70 | 55.50 | 53.45 | 54.77 | 00:00:00 | | 2018-05-21 | 22,608,800 | 55.01 | 55.10 | 53.00 | 53.00 | 00:00:00 | | 2018-05-22 | 20,491,700 | 52.87 | 53.06 | 51.87 | 52.34 | 00:00:00 | | 2018-05-23 | 15,703,000 | 51.80 | 52.24 | 51.25 | 51.94 | 00:00:00 | | 2018-05-24 | 14,500,200 | 51.32 | 53.00 | 51.26 | 52.46 | 00:00:00 | | 2018-05-25 | 13,141,500 | 52.58 | 52.79 | 51.05 | 51.48 | 00:00:00 | | 2018-05-28 | 13,832,600 | 50.90 | 52.46 | 50.71 | 51.07 | 00:00:00 | | 2018-05-29 | 18,697,800 | 51.97 | 52.06 | 49.99 | 50.16 | 00:00:00 | | 2018-05-30 | 4,219,000 | 50.21 | 50.63 | 49.70 | 50.24 | 00:00:00 | | 2018-06-01 | 17,378,700 | 50.90 | 52.97 | 50.65 | 52.93 | 00:00:00 | | 2018-06-04 | 13,964,100 | 53.18 | 53.45 | 51.76 | 52.52 | 00:00:00 | | 2018-06-05 | 16,988,600 | 52.50 | 54.00 | 52.50 | 53.73 | 00:00:00 | | 2018-06-06 | 26,835,500 | 54.50 | 56.23 | 54.49 | 56.07 | 00:00:00 | | 2018-06-07 | 32,389,900 | 56.46 | 56.75 | 53.07 | 54.37 | 00:00:00 | | 2018-06-08 | 30,421,100 | 53.99 | 53.99 | 50.66 | 50.89 | 00:00:00 | | 2018-06-11 | 14,362,000 | 51.37 | 52.00 | 50.59 | 50.85 | 00:00:00 | | 2018-06-12 | 18,403,200 | 50.50 | 52.36 | 50.16 | 51.70 | 00:00:00 | | 2018-06-13 | 15,599,000 | 51.98 | 52.24 | 50.73 | 51.55 | 00:00:00 | | 2018-06-14 | 18,827,200 | 51.87 | 51.89 | 50.75 | 51.71 | 00:00:00 | | 2018-06-15 | 36,611,400 | 51.40 | 51.44 | 48.70 | 49.13 | 00:00:00 | | 2018-06-18 | 20,490,400 | 48.62 | 49.29 | 47.86 | 49.21 | 00:00:00 | | 2018-06-19 | 26,764,800 | 47.70 | 48.75 | 47.03 | 48.30 | 00:00:00 | | 2018-06-20 | 14,448,400 | 49.05 | 49.08 | 48.07 | 48.81 | 00:00:00 | | 2018-06-21 | 13,952,800 | 48.51 | 49.20 | 47.04 | 47.21 | 00:00:00 | | 2018-06-22 | 9,632,500 | 48.15 | 48.47 | 47.48 | 48.01 | 00:00:00 | | 2018-06-25 | 13,800,400 | 47.70 | 47.80 | 46.26 | 47.16 | 00:00:00 | | 2018-06-26 | 15,460,100 | 47.50 | 48.34 | 46.63 | 48.34 | 00:00:00 | | 2018-06-27 | 14,471,100 | 48.48 | 49.28 | 47.90 | 48.15 | 00:00:00 | | 2018-06-28 | 16,298,400 | 47.85 | 49.44 | 47.50 | 49.07 | 00:00:00 | | 2018-06-29 | 12,248,000 | 49.70 | 50.10 | 49.05 | 49.59 | 00:00:00 | | 2018-07-02 | 8,222,800 | 48.89 | 49.19 | 48.52 | 48.76 | 00:00:00 | | 2018-07-03 | 11,486,600 | 49.30 | 49.49 | 47.96 | 47.96 | 00:00:00 | | 2018-07-04 | 6,147,000 | 48.17 | 48.37 | 47.60 | 48.03 | 00:00:00 | | 2018-07-05 | 12,179,600 | 48.55 | 49.77 | 48.31 | 49.70 | 00:00:00 | | 2018-07-06 | 8,582,200 | 49.79 | 50.44 | 49.39 | 50.34 | 00:00:00 | | 2018-07-09 | 0 | 50.34 | 50.34 | 50.34 | 50.34 | 00:00:00 | | 2018-07-10 | 10,935,700 | 50.70 | 51.10 | 49.35 | 49.53 | 00:00:00 | | 2018-07-11 | 12,912,600 | 48.50 | 49.10 | 48.45 | 48.86 | 00:00:00 | | 2018-07-12 | 20,765,500 | 49.35 | 50.67 | 48.96 | 50.45 | 00:00:00 | | 2018-07-13 | 15,555,400 | 50.60 | 50.89 | 49.93 | 50.31 | 00:00:00 | | 2018-07-16 | 12,550,000 | 50.31 | 50.60 | 49.60 | 50.00 | 00:00:00 | | 2018-07-17 | 11,553,600 | 50.13 | 51.02 | 49.70 | 50.70 | 00:00:00 | | 2018-07-18 | 9,762,900 | 51.15 | 51.67 | 50.82 | 51.45 | 00:00:00 | | 2018-07-19 | 20,977,000 | 50.71 | 50.75 | 49.06 | 49.43 | 00:00:00 | | 2018-07-20 | 16,788,900 | 49.59 | 49.86 | 48.63 | 48.72 | 00:00:00 | | 2018-07-23 | 8,554,600 | 49.08 | 50.13 | 48.53 | 49.60 | 00:00:00 | | 2018-07-24 | 20,910,300 | 51.92 | 52.39 | 51.31 | 51.31 | 00:00:00 | | 2018-07-25 | 15,263,700 | 51.46 | 51.75 | 50.74 | 51.75 | 00:00:00 | | 2018-07-26 | 54,299,500 | 52.47 | 53.18 | 52.40 | 52.78 | 00:00:00 | | 2018-07-27 | 21,543,400 | 53.48 | 53.67 | 53.25 | 53.45 | 00:00:00 | | 2018-07-30 | 15,527,200 | 53.70 | 54.35 | 53.56 | 54.33 | 00:00:00 | | 2018-07-31 | 15,921,000 | 54.20 | 54.98 | 54.05 | 54.84 | 00:00:00 | | 2018-08-01 | 36,906,000 | 53.40 | 53.77 | 53.02 | 53.06 | 00:00:00 | | 2018-08-02 | 19,796,400 | 52.09 | 53.09 | 51.50 | 52.84 | 00:00:00 | | 2018-08-03 | 15,607,700 | 52.31 | 52.94 | 51.33 | 52.55 | 00:00:00 | | 2018-08-06 | 11,904,900 | 52.10 | 52.91 | 52.00 | 52.40 | 00:00:00 | | 2018-08-07 | 19,065,600 | 53.39 | 53.65 | 52.63 | 52.75 | 00:00:00 | | 2018-08-08 | 13,076,000 | 53.30 | 53.33 | 52.26 | 52.40 | 00:00:00 | | 2018-08-09 | 12,752,800 | 52.50 | 53.04 | 51.73 | 51.84 | 00:00:00 | | 2018-08-10 | 14,630,800 | 51.41 | 51.91 | 50.72 | 51.71 | 00:00:00 | | 2018-08-13 | 14,720,600 | 52.07 | 52.69 | 51.74 | 52.28 | 00:00:00 | | 2018-08-14 | 17,475,600 | 52.10 | 52.91 | 51.77 | 52.76 | 00:00:00 | | 2018-08-15 | 26,625,700 | 51.60 | 51.98 | 50.35 | 50.41 | 00:00:00 | | 2018-08-16 | 20,125,600 | 50.90 | 51.03 | 49.63 | 49.72 | 00:00:00 | | 2018-08-17 | 17,343,200 | 49.53 | 51.19 | 49.23 | 50.80 | 00:00:00 | | 2018-08-20 | 14,783,600 | 51.10 | 51.77 | 51.04 | 51.44 | 00:00:00 | | 2018-08-21 | 13,378,300 | 51.16 | 52.10 | 51.02 | 51.73 | 00:00:00 | | 2018-08-22 | 13,073,500 | 51.65 | 53.30 | 51.63 | 53.30 | 00:00:00 | | 2018-08-23 | 12,263,000 | 53.10 | 53.52 | 52.65 | 53.35 | 00:00:00 | | 2018-08-24 | 10,971,100 | 53.60 | 54.46 | 53.55 | 54.15 | 00:00:00 | | 2018-08-27 | 11,205,300 | 54.17 | 55.67 | 54.17 | 55.67 | 00:00:00 | | 2018-08-28 | 17,875,600 | 55.93 | 56.41 | 55.07 | 55.65 | 00:00:00 | | 2018-08-29 | 10,292,800 | 55.25 | 56.16 | 55.14 | 55.22 | 00:00:00 | | 2018-08-30 | 14,432,500 | 55.30 | 55.89 | 54.40 | 54.57 | 00:00:00 | | 2018-08-31 | 6,865,900 | 54.52 | 54.80 | 53.44 | 53.48 | 00:00:00 | | 2018-09-03 | 4,356,600 | 53.30 | 54.17 | 53.21 | 54.05 | 00:00:00 | | 2018-09-04 | 10,521,800 | 53.60 | 53.79 | 52.00 | 52.00 | 00:00:00 | | 2018-09-05 | 7,100,000 | 52.08 | 52.64 | 51.75 | 52.15 | 00:00:00 | | 2018-09-06 | 12,479,400 | 52.79 | 53.87 | 52.40 | 53.48 | 00:00:00 | | 2018-09-10 | 9,341,300 | 53.91 | 54.04 | 52.96 | 53.22 | 00:00:00 | | 2018-09-11 | 10,347,800 | 52.61 | 52.99 | 52.13 | 52.59 | 00:00:00 | | 2018-09-12 | 14,230,800 | 53.00 | 53.71 | 52.18 | 53.45 | 00:00:00 | | 2018-09-13 | 14,353,500 | 53.70 | 54.43 | 53.52 | 53.78 | 00:00:00 | | 2018-09-14 | 17,021,500 | 54.10 | 55.23 | 54.05 | 55.20 | 00:00:00 | | 2018-09-17 | 12,096,900 | 55.30 | 55.57 | 54.79 | 55.04 | 00:00:00 | | 2018-09-18 | 20,647,900 | 55.63 | 57.47 | 55.51 | 57.34 | 00:00:00 | | 2018-09-19 | 12,451,900 | 57.61 | 58.94 | 57.53 | 58.58 | 00:00:00 | | 2018-09-20 | 11,264,600 | 59.21 | 59.61 | 58.43 | 59.32 | 00:00:00 | | 2018-09-21 | 23,057,600 | 59.89 | 61.01 | 59.60 | 61.01 | 00:00:00 | | 2018-09-24 | 9,008,600 | 60.85 | 61.25 | 60.15 | 60.20 | 00:00:00 | | 2018-09-25 | 16,840,000 | 60.00 | 62.22 | 59.86 | 62.20 | 00:00:00 | | 2018-09-26 | 24,600,600 | 62.20 | 62.42 | 59.75 | 60.01 | 00:00:00 | | 2018-09-27 | 20,631,400 | 60.22 | 60.75 | 58.61 | 59.48 | 00:00:00 | | 2018-09-28 | 14,753,000 | 58.85 | 60.29 | 58.85 | 59.82 | 00:00:00 | | 2018-10-01 | 8,976,500 | 59.68 | 60.57 | 59.08 | 60.40 | 00:00:00 | | 2018-10-02 | 20,530,200 | 60.87 | 61.74 | 60.48 | 61.20 | 00:00:00 | | 2018-10-04 | 14,396,500 | 59.99 | 60.34 | 58.67 | 58.80 | 00:00:00 | | 2018-10-05 | 20,202,600 | 57.85 | 58.31 | 57.23 | 57.49 | 00:00:00 | | 2018-10-10 | 14,135,900 | 57.38 | 58.14 | 55.89 | 55.89 | 00:00:00 | | 2018-10-11 | 15,976,400 | 56.44 | 57.16 | 55.62 | 56.48 | 00:00:00 | | 2018-10-15 | 16,290,900 | 56.95 | 58.45 | 56.84 | 57.67 | 00:00:00 | | 2018-10-16 | 15,825,800 | 57.94 | 58.85 | 57.25 | 57.70 | 00:00:00 | | 2018-10-17 | 21,782,400 | 58.34 | 58.92 | 57.75 | 58.80 | 00:00:00 | | 2018-10-18 | 17,237,800 | 58.85 | 58.85 | 56.32 | 56.50 | 00:00:00 | | 2018-10-19 | 13,429,700 | 57.10 | 57.53 | 56.36 | 56.53 | 00:00:00 | | 2018-10-22 | 14,084,400 | 57.70 | 58.42 | 57.03 | 58.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
