|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-22 | 14,084,400 | 57.70 | 58.42 | 57.03 | 58.37 | 00:00:00 | | 2018-10-23 | 20,763,100 | 57.31 | 57.55 | 56.00 | 56.75 | 00:00:00 | | 2018-10-24 | 17,954,800 | 57.40 | 57.59 | 54.43 | 54.43 | 00:00:00 | | 2018-10-25 | 29,494,700 | 55.97 | 56.04 | 53.80 | 54.61 | 00:00:00 | | 2018-10-26 | 26,630,300 | 54.90 | 55.89 | 53.51 | 55.60 | 00:00:00 | | 2018-10-29 | 26,198,300 | 54.03 | 54.39 | 52.60 | 53.10 | 00:00:00 | | 2018-10-30 | 23,799,200 | 53.60 | 54.85 | 52.96 | 53.87 | 00:00:00 | | 2018-10-31 | 26,626,000 | 54.35 | 56.71 | 54.27 | 56.71 | 00:00:00 | | 2018-11-01 | 20,420,000 | 56.75 | 58.26 | 55.52 | 57.50 | 00:00:00 | | 2018-11-05 | 15,491,800 | 57.61 | 58.00 | 57.04 | 57.53 | 00:00:00 | | 2018-11-06 | 11,211,000 | 57.00 | 57.85 | 56.56 | 57.23 | 00:00:00 | | 2018-11-07 | 12,982,500 | 57.79 | 58.15 | 57.40 | 57.59 | 00:00:00 | | 2018-11-08 | 10,927,600 | 57.78 | 58.77 | 57.76 | 57.97 | 00:00:00 | | 2018-11-09 | 29,209,700 | 56.50 | 57.00 | 54.13 | 54.65 | 00:00:00 | | 2018-11-12 | 15,985,200 | 55.10 | 55.45 | 54.40 | 54.85 | 00:00:00 | | 2018-11-13 | 18,790,200 | 54.90 | 56.27 | 54.35 | 56.27 | 00:00:00 | | 2018-11-14 | 12,707,200 | 55.21 | 55.67 | 54.39 | 54.85 | 00:00:00 | | 2018-11-19 | 0 | 0.00 | 0.00 | 0.00 | 55.37 | 00:00:00 | | 2018-11-21 | 18,590,600 | 54.15 | 54.55 | 53.71 | 54.53 | 00:00:00 | | 2018-11-22 | 9,255,400 | 54.69 | 54.72 | 53.75 | 54.04 | 00:00:00 | | 2018-11-23 | 33,531,500 | 53.39 | 53.39 | 50.35 | 50.35 | 00:00:00 | | 2018-11-26 | 30,327,300 | 49.95 | 51.09 | 49.00 | 50.12 | 00:00:00 | | 2018-11-27 | 25,582,700 | 49.69 | 50.49 | 49.10 | 49.92 | 00:00:00 | | 2018-11-28 | 29,038,300 | 50.50 | 52.32 | 50.22 | 52.30 | 00:00:00 | | 2018-11-29 | 23,362,000 | 51.92 | 52.73 | 51.13 | 52.00 | 00:00:00 | | 2018-11-30 | 29,502,000 | 51.56 | 53.69 | 51.56 | 52.80 | 00:00:00 | | 2018-12-03 | 32,418,200 | 55.60 | 55.68 | 53.74 | 54.11 | 00:00:00 | | 2018-12-04 | 26,844,200 | 54.35 | 54.52 | 52.50 | 52.88 | 00:00:00 | | 2018-12-05 | 8,774,400 | 53.30 | 53.48 | 52.43 | 52.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
