|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 44,400 | 25.15 | 25.23 | 25.00 | 25.15 | 00:00:00 | 2001-05-22 | 210,000 | 25.20 | 25.50 | 25.19 | 25.45 | 00:00:00 | 2001-05-23 | 84,800 | 25.51 | 25.51 | 25.33 | 25.33 | 00:00:00 | 2001-05-24 | 45,600 | 25.25 | 26.00 | 25.25 | 26.00 | 00:00:00 | 2001-05-25 | 24,000 | 26.00 | 26.00 | 25.75 | 25.75 | 00:00:00 | 2001-05-28 | 428,000 | 25.75 | 26.00 | 25.75 | 25.95 | 00:00:00 | 2001-05-29 | 70,800 | 26.00 | 26.00 | 25.95 | 26.00 | 00:00:00 | 2001-05-30 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | 2001-05-31 | 110,400 | 26.00 | 26.00 | 25.85 | 25.88 | 00:00:00 | 2001-06-01 | 43,200 | 25.75 | 26.00 | 25.75 | 26.00 | 00:00:00 | 2001-06-04 | 79,600 | 26.00 | 26.08 | 25.75 | 26.00 | 00:00:00 | 2001-06-05 | 88,800 | 26.15 | 26.50 | 26.08 | 26.50 | 00:00:00 | 2001-06-06 | 148,800 | 26.45 | 26.75 | 26.25 | 26.75 | 00:00:00 | 2001-06-07 | 30,000 | 26.50 | 26.75 | 26.50 | 26.50 | 00:00:00 | 2001-06-08 | 65,600 | 26.42 | 26.50 | 26.40 | 26.50 | 00:00:00 | 2001-06-11 | 45,200 | 26.50 | 26.60 | 26.50 | 26.50 | 00:00:00 | 2001-06-12 | 444,400 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2001-06-13 | 52,400 | 26.50 | 27.00 | 26.50 | 26.85 | 00:00:00 | 2001-06-14 | 0 | 26.85 | 26.85 | 26.85 | 26.85 | 00:00:00 | 2001-06-15 | 22,000 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2001-06-18 | 14,400 | 26.00 | 26.00 | 25.75 | 25.75 | 00:00:00 | 2001-06-19 | 16,000 | 25.75 | 25.75 | 25.50 | 25.50 | 00:00:00 | 2001-06-20 | 41,200 | 25.50 | 25.70 | 25.50 | 25.50 | 00:00:00 | 2001-06-21 | 32,400 | 25.50 | 25.50 | 25.45 | 25.45 | 00:00:00 | 2001-06-22 | 202,400 | 25.50 | 26.25 | 25.25 | 26.20 | 00:00:00 | 2001-06-25 | 77,200 | 26.00 | 26.00 | 25.50 | 25.70 | 00:00:00 | 2001-06-26 | 23,600 | 25.75 | 25.75 | 25.25 | 25.48 | 00:00:00 | 2001-06-27 | 92,800 | 25.70 | 26.02 | 25.00 | 25.49 | 00:00:00 | 2001-06-28 | 224,800 | 25.50 | 25.50 | 25.00 | 25.25 | 00:00:00 | 2001-06-29 | 144,400 | 25.50 | 26.50 | 25.50 | 26.50 | 00:00:00 | 2001-07-02 | 208,800 | 27.00 | 27.50 | 27.00 | 27.10 | 00:00:00 | 2001-07-03 | 36,800 | 27.50 | 27.50 | 25.00 | 25.60 | 00:00:00 | 2001-07-04 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | 2001-07-05 | 178,000 | 26.00 | 26.50 | 26.00 | 26.50 | 00:00:00 | 2001-07-06 | 20,000 | 26.45 | 26.99 | 26.45 | 26.99 | 00:00:00 | 2001-07-09 | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 00:00:00 | 2001-07-10 | 48,000 | 27.00 | 27.00 | 26.50 | 27.00 | 00:00:00 | 2001-07-11 | 1,572,800 | 26.25 | 26.75 | 26.05 | 26.50 | 00:00:00 | 2001-07-12 | 19,200 | 26.50 | 26.75 | 26.50 | 26.50 | 00:00:00 | 2001-07-13 | 8,800 | 26.25 | 26.25 | 25.50 | 26.00 | 00:00:00 | 2001-07-16 | 20,400 | 25.75 | 25.75 | 25.55 | 25.60 | 00:00:00 | 2001-07-17 | 134,000 | 25.50 | 25.50 | 25.00 | 25.50 | 00:00:00 | 2001-07-18 | 13,200 | 26.50 | 26.50 | 25.00 | 25.50 | 00:00:00 | 2001-07-19 | 131,200 | 25.75 | 25.75 | 25.30 | 25.30 | 00:00:00 | 2001-07-20 | 1,200 | 25.75 | 25.75 | 25.75 | 25.75 | 00:00:00 | 2001-07-23 | 10,000 | 26.25 | 26.25 | 26.20 | 26.20 | 00:00:00 | 2001-07-24 | 592,000 | 26.00 | 26.00 | 25.40 | 25.40 | 00:00:00 | 2001-07-25 | 14,338,000 | 25.40 | 26.25 | 25.40 | 26.25 | 00:00:00 | 2001-07-26 | 42,000 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | 2001-07-27 | 1,600 | 26.25 | 26.25 | 26.10 | 26.10 | 00:00:00 | 2001-07-30 | 55,600 | 26.10 | 26.10 | 25.75 | 25.75 | 00:00:00 | 2001-07-31 | 9,600 | 25.75 | 26.40 | 25.75 | 26.40 | 00:00:00 | 2001-08-01 | 115,600 | 27.00 | 27.00 | 26.00 | 26.00 | 00:00:00 | 2001-08-02 | 140,800 | 26.00 | 26.10 | 25.75 | 26.00 | 00:00:00 | 2001-08-03 | 84,400 | 26.00 | 26.20 | 26.00 | 26.10 | 00:00:00 | 2001-08-06 | 69,600 | 26.10 | 26.25 | 26.05 | 26.10 | 00:00:00 | 2001-08-07 | 98,400 | 26.10 | 26.50 | 26.00 | 26.00 | 00:00:00 | 2001-08-08 | 450,400 | 26.15 | 26.15 | 26.05 | 26.10 | 00:00:00 | 2001-08-09 | 16,400 | 26.50 | 26.50 | 26.00 | 26.00 | 00:00:00 | 2001-08-10 | 41,600 | 26.00 | 26.50 | 26.00 | 26.50 | 00:00:00 | 2001-08-13 | 46,000 | 26.40 | 26.40 | 26.25 | 26.25 | 00:00:00 | 2001-08-14 | 80,000 | 26.05 | 26.60 | 26.05 | 26.50 | 00:00:00 | 2001-08-15 | 52,800 | 26.50 | 26.50 | 26.30 | 26.30 | 00:00:00 | 2001-08-16 | 11,600 | 26.25 | 26.25 | 25.93 | 25.99 | 00:00:00 | 2001-08-17 | 67,600 | 25.99 | 26.00 | 25.92 | 26.00 | 00:00:00 | 2001-08-20 | 60,400 | 26.00 | 26.00 | 25.90 | 25.95 | 00:00:00 | 2001-08-21 | 76,800 | 25.75 | 25.80 | 25.65 | 25.80 | 00:00:00 | 2001-08-22 | 96,400 | 25.75 | 25.75 | 25.60 | 25.60 | 00:00:00 | 2001-08-23 | 49,200 | 25.60 | 25.62 | 25.55 | 25.60 | 00:00:00 | 2001-08-24 | 88,400 | 25.60 | 25.65 | 25.55 | 25.60 | 00:00:00 | 2001-08-27 | 20,800 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | 2001-08-28 | 156,000 | 25.75 | 25.85 | 25.70 | 25.75 | 00:00:00 | 2001-08-29 | 62,400 | 25.80 | 26.25 | 25.75 | 25.75 | 00:00:00 | 2001-08-30 | 35,200 | 26.00 | 26.00 | 25.40 | 25.75 | 00:00:00 | 2001-08-31 | 345,600 | 25.75 | 25.75 | 25.65 | 25.65 | 00:00:00 | 2001-09-03 | 119,200 | 25.30 | 25.50 | 25.20 | 25.25 | 00:00:00 | 2001-09-04 | 1,852,800 | 25.50 | 25.55 | 25.40 | 25.50 | 00:00:00 | 2001-09-05 | 49,600 | 25.75 | 26.25 | 25.45 | 26.20 | 00:00:00 | 2001-09-06 | 74,400 | 26.05 | 26.25 | 25.55 | 25.63 | 00:00:00 | 2001-09-07 | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 00:00:00 | 2001-09-10 | 109,600 | 25.30 | 26.25 | 25.25 | 26.25 | 00:00:00 | 2001-09-11 | 2,000 | 26.25 | 26.25 | 25.17 | 25.17 | 00:00:00 | 2001-09-12 | 290,000 | 24.25 | 24.92 | 24.25 | 24.70 | 00:00:00 | 2001-09-13 | 216,400 | 24.95 | 24.95 | 23.75 | 23.85 | 00:00:00 | 2001-09-14 | 308,800 | 23.55 | 23.55 | 23.20 | 23.55 | 00:00:00 | 2001-09-17 | 51,600 | 23.55 | 25.00 | 23.55 | 25.00 | 00:00:00 | 2001-09-18 | 220,400 | 24.35 | 25.60 | 24.20 | 25.60 | 00:00:00 | 2001-09-19 | 958,400 | 25.50 | 25.60 | 25.50 | 25.60 | 00:00:00 | 2001-09-20 | 16,000 | 25.75 | 25.85 | 25.75 | 25.85 | 00:00:00 | 2001-09-21 | 76,800 | 25.75 | 25.75 | 24.75 | 25.65 | 00:00:00 | 2001-09-24 | 0 | 25.65 | 25.65 | 25.65 | 25.65 | 00:00:00 | 2001-09-25 | 192,800 | 26.00 | 26.00 | 25.75 | 25.95 | 00:00:00 | 2001-09-26 | 44,800 | 25.70 | 25.95 | 25.70 | 25.95 | 00:00:00 | 2001-09-27 | 44,800 | 25.70 | 25.95 | 25.70 | 25.95 | 00:00:00 | 2001-09-28 | 824,000 | 25.90 | 25.90 | 25.25 | 25.25 | 00:00:00 | 2001-10-01 | 36,800 | 25.30 | 25.50 | 25.30 | 25.50 | 00:00:00 | 2001-10-02 | 66,800 | 25.80 | 25.80 | 25.50 | 25.80 | 00:00:00 | 2001-10-03 | 1,144,400 | 25.95 | 26.00 | 25.40 | 25.67 | 00:00:00 | 2001-10-04 | 370,400 | 25.70 | 25.75 | 25.45 | 25.45 | 00:00:00 | 2001-10-05 | 223,600 | 25.50 | 25.90 | 25.50 | 25.90 | 00:00:00 | 2001-10-08 | 0 | 25.55 | 26.00 | 25.55 | 25.55 | 00:00:00 | 2001-10-09 | 284,400 | 25.90 | 26.05 | 25.70 | 25.75 | 00:00:00 | 2001-10-10 | 133,200 | 25.85 | 26.05 | 25.75 | 25.90 | 00:00:00 | 2001-10-11 | 204,000 | 25.95 | 26.10 | 25.85 | 25.95 | 00:00:00 | 2001-10-12 | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 00:00:00 | 2001-10-15 | 36,400 | 26.10 | 26.25 | 26.10 | 26.25 | 00:00:00 | 2001-10-16 | 11,600 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | 2001-10-17 | 99,200 | 26.75 | 26.75 | 26.25 | 26.75 | 00:00:00 | 2001-10-18 | 11,200 | 26.75 | 27.00 | 26.75 | 27.00 | 00:00:00 | 2001-10-19 | 37,200 | 26.75 | 26.75 | 26.75 | 26.75 | 00:00:00 | 2001-10-22 | 2,400 | 27.00 | 27.00 | 26.90 | 26.90 | 00:00:00 | 2001-10-23 | 1,600 | 26.75 | 26.75 | 26.75 | 26.75 | 00:00:00 | 2001-10-24 | 58,800 | 26.25 | 26.40 | 26.09 | 26.25 | 00:00:00 | 2001-10-25 | 10,000 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2001-10-26 | 27,200 | 26.35 | 27.00 | 26.10 | 26.50 | 00:00:00 | 2001-10-29 | 2,000 | 26.13 | 26.13 | 26.00 | 26.00 | 00:00:00 | 2001-10-30 | 52,800 | 26.00 | 26.00 | 25.75 | 26.00 | 00:00:00 | 2001-10-31 | 30,000 | 26.25 | 26.50 | 25.75 | 26.50 | 00:00:00 | 2001-11-01 | 219,600 | 26.49 | 26.50 | 26.25 | 26.50 | 00:00:00 | 2001-11-02 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | 2001-11-05 | 203,600 | 26.75 | 26.80 | 26.50 | 26.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|