Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.08 (+1.00%) VALE -ON - [Ticker: VALE3.SA]Chart VALE        -ON    News VALE        -ON    Download Historical Prices for Metastock VALE        -ON   and Others  Technical Analysis VALE        -ON    
Last Trade52.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.08 (+1.00%)Open53.30
High53.48Low52.43
Volume8,774,400Average Volume (3m)0
YieldBid / Ask32.86 x 0 - 32.88 x 0
Former Close52.8852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-05-2144,40025.1525.2325.0025.1500:00:00
2001-05-22210,00025.2025.5025.1925.4500:00:00
2001-05-2384,80025.5125.5125.3325.3300:00:00
2001-05-2445,60025.2526.0025.2526.0000:00:00
2001-05-2524,00026.0026.0025.7525.7500:00:00
2001-05-28428,00025.7526.0025.7525.9500:00:00
2001-05-2970,80026.0026.0025.9526.0000:00:00
2001-05-30026.0026.0026.0026.0000:00:00
2001-05-31110,40026.0026.0025.8525.8800:00:00
2001-06-0143,20025.7526.0025.7526.0000:00:00
2001-06-0479,60026.0026.0825.7526.0000:00:00
2001-06-0588,80026.1526.5026.0826.5000:00:00
2001-06-06148,80026.4526.7526.2526.7500:00:00
2001-06-0730,00026.5026.7526.5026.5000:00:00
2001-06-0865,60026.4226.5026.4026.5000:00:00
2001-06-1145,20026.5026.6026.5026.5000:00:00
2001-06-12444,40026.5026.5026.5026.5000:00:00
2001-06-1352,40026.5027.0026.5026.8500:00:00
2001-06-14026.8526.8526.8526.8500:00:00
2001-06-1522,00026.5026.5026.5026.5000:00:00
2001-06-1814,40026.0026.0025.7525.7500:00:00
2001-06-1916,00025.7525.7525.5025.5000:00:00
2001-06-2041,20025.5025.7025.5025.5000:00:00
2001-06-2132,40025.5025.5025.4525.4500:00:00
2001-06-22202,40025.5026.2525.2526.2000:00:00
2001-06-2577,20026.0026.0025.5025.7000:00:00
2001-06-2623,60025.7525.7525.2525.4800:00:00
2001-06-2792,80025.7026.0225.0025.4900:00:00
2001-06-28224,80025.5025.5025.0025.2500:00:00
2001-06-29144,40025.5026.5025.5026.5000:00:00
2001-07-02208,80027.0027.5027.0027.1000:00:00
2001-07-0336,80027.5027.5025.0025.6000:00:00
2001-07-04025.6025.6025.6025.6000:00:00
2001-07-05178,00026.0026.5026.0026.5000:00:00
2001-07-0620,00026.4526.9926.4526.9900:00:00
2001-07-09026.9926.9926.9926.9900:00:00
2001-07-1048,00027.0027.0026.5027.0000:00:00
2001-07-111,572,80026.2526.7526.0526.5000:00:00
2001-07-1219,20026.5026.7526.5026.5000:00:00
2001-07-138,80026.2526.2525.5026.0000:00:00
2001-07-1620,40025.7525.7525.5525.6000:00:00
2001-07-17134,00025.5025.5025.0025.5000:00:00
2001-07-1813,20026.5026.5025.0025.5000:00:00
2001-07-19131,20025.7525.7525.3025.3000:00:00
2001-07-201,20025.7525.7525.7525.7500:00:00
2001-07-2310,00026.2526.2526.2026.2000:00:00
2001-07-24592,00026.0026.0025.4025.4000:00:00
2001-07-2514,338,00025.4026.2525.4026.2500:00:00
2001-07-2642,00026.2526.2526.2526.2500:00:00
2001-07-271,60026.2526.2526.1026.1000:00:00
2001-07-3055,60026.1026.1025.7525.7500:00:00
2001-07-319,60025.7526.4025.7526.4000:00:00
2001-08-01115,60027.0027.0026.0026.0000:00:00
2001-08-02140,80026.0026.1025.7526.0000:00:00
2001-08-0384,40026.0026.2026.0026.1000:00:00
2001-08-0669,60026.1026.2526.0526.1000:00:00
2001-08-0798,40026.1026.5026.0026.0000:00:00
2001-08-08450,40026.1526.1526.0526.1000:00:00
2001-08-0916,40026.5026.5026.0026.0000:00:00
2001-08-1041,60026.0026.5026.0026.5000:00:00
2001-08-1346,00026.4026.4026.2526.2500:00:00
2001-08-1480,00026.0526.6026.0526.5000:00:00
2001-08-1552,80026.5026.5026.3026.3000:00:00
2001-08-1611,60026.2526.2525.9325.9900:00:00
2001-08-1767,60025.9926.0025.9226.0000:00:00
2001-08-2060,40026.0026.0025.9025.9500:00:00
2001-08-2176,80025.7525.8025.6525.8000:00:00
2001-08-2296,40025.7525.7525.6025.6000:00:00
2001-08-2349,20025.6025.6225.5525.6000:00:00
2001-08-2488,40025.6025.6525.5525.6000:00:00
2001-08-2720,80025.6025.6025.6025.6000:00:00
2001-08-28156,00025.7525.8525.7025.7500:00:00
2001-08-2962,40025.8026.2525.7525.7500:00:00
2001-08-3035,20026.0026.0025.4025.7500:00:00
2001-08-31345,60025.7525.7525.6525.6500:00:00
2001-09-03119,20025.3025.5025.2025.2500:00:00
2001-09-041,852,80025.5025.5525.4025.5000:00:00
2001-09-0549,60025.7526.2525.4526.2000:00:00
2001-09-0674,40026.0526.2525.5525.6300:00:00
2001-09-07025.6325.6325.6325.6300:00:00
2001-09-10109,60025.3026.2525.2526.2500:00:00
2001-09-112,00026.2526.2525.1725.1700:00:00
2001-09-12290,00024.2524.9224.2524.7000:00:00
2001-09-13216,40024.9524.9523.7523.8500:00:00
2001-09-14308,80023.5523.5523.2023.5500:00:00
2001-09-1751,60023.5525.0023.5525.0000:00:00
2001-09-18220,40024.3525.6024.2025.6000:00:00
2001-09-19958,40025.5025.6025.5025.6000:00:00
2001-09-2016,00025.7525.8525.7525.8500:00:00
2001-09-2176,80025.7525.7524.7525.6500:00:00
2001-09-24025.6525.6525.6525.6500:00:00
2001-09-25192,80026.0026.0025.7525.9500:00:00
2001-09-2644,80025.7025.9525.7025.9500:00:00
2001-09-2744,80025.7025.9525.7025.9500:00:00
2001-09-28824,00025.9025.9025.2525.2500:00:00
2001-10-0136,80025.3025.5025.3025.5000:00:00
2001-10-0266,80025.8025.8025.5025.8000:00:00
2001-10-031,144,40025.9526.0025.4025.6700:00:00
2001-10-04370,40025.7025.7525.4525.4500:00:00
2001-10-05223,60025.5025.9025.5025.9000:00:00
2001-10-08025.5526.0025.5525.5500:00:00
2001-10-09284,40025.9026.0525.7025.7500:00:00
2001-10-10133,20025.8526.0525.7525.9000:00:00
2001-10-11204,00025.9526.1025.8525.9500:00:00
2001-10-12025.9525.9525.9525.9500:00:00
2001-10-1536,40026.1026.2526.1026.2500:00:00
2001-10-1611,60026.2526.2526.2526.2500:00:00
2001-10-1799,20026.7526.7526.2526.7500:00:00
2001-10-1811,20026.7527.0026.7527.0000:00:00
2001-10-1937,20026.7526.7526.7526.7500:00:00
2001-10-222,40027.0027.0026.9026.9000:00:00
2001-10-231,60026.7526.7526.7526.7500:00:00
2001-10-2458,80026.2526.4026.0926.2500:00:00
2001-10-2510,00026.5026.5026.5026.5000:00:00
2001-10-2627,20026.3527.0026.1026.5000:00:00
2001-10-292,00026.1326.1326.0026.0000:00:00
2001-10-3052,80026.0026.0025.7526.0000:00:00
2001-10-3130,00026.2526.5025.7526.5000:00:00
2001-11-01219,60026.4926.5026.2526.5000:00:00
2001-11-02026.5026.5026.5026.5000:00:00
2001-11-05203,60026.7526.8026.5026.6600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources