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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-11-05203,60026.7526.8026.5026.6600:00:00
2001-11-0653,20026.7526.7525.9025.9000:00:00
2001-11-0734,80025.9425.9425.5025.5500:00:00
2001-11-08256,80025.3025.5025.0525.5000:00:00
2001-11-09179,20025.2525.5025.1025.3500:00:00
2001-11-1213,20025.3525.5025.0025.0000:00:00
2001-11-1312,80025.7526.0025.7525.8000:00:00
2001-11-1415,60025.7525.8025.0025.5000:00:00
2001-11-15025.5025.5025.5025.5000:00:00
2001-11-1655,60025.5026.2025.0026.1500:00:00
2001-11-1984,00025.5026.5025.0026.2500:00:00
2001-11-208,80026.2526.2526.0026.0000:00:00
2001-11-21160,00026.5026.5026.2526.2500:00:00
2001-11-2226,40026.2526.2525.5525.5500:00:00
2001-11-2313,60024.0024.6524.0024.3500:00:00
2001-11-266,00025.2525.4924.2724.2700:00:00
2001-11-2750,80024.6724.7524.2524.2500:00:00
2001-11-281,468,00024.0024.4524.0024.1500:00:00
2001-11-29107,60024.0024.1523.5023.6700:00:00
2001-11-3082,80024.0024.7523.7524.7500:00:00
2001-12-0328,40024.7525.1024.7325.1000:00:00
2001-12-04217,20025.1025.4624.7525.4600:00:00
2001-12-05415,60025.0025.2324.5525.2300:00:00
2001-12-06153,20024.7524.9024.7524.9000:00:00
2001-12-0767,20024.7525.0024.5024.5000:00:00
2001-12-1024,00024.7524.9024.7524.7500:00:00
2001-12-1187,20024.9025.0024.6524.8000:00:00
2001-12-12116,40024.9025.0024.7524.7500:00:00
2001-12-13352,00024.5024.5023.9223.9200:00:00
2001-12-1437,20024.3524.4024.1524.1500:00:00
2001-12-17421,20025.0025.0024.7524.7500:00:00
2001-12-18189,60025.2525.7524.9425.7500:00:00
2001-12-19180,00025.9525.9525.1525.1500:00:00
2001-12-2094,00025.3525.3524.5025.2300:00:00
2001-12-2180,80025.2326.3525.2326.3500:00:00
2001-12-24026.3526.3526.3526.3500:00:00
2001-12-25026.3526.3526.3526.3500:00:00
2001-12-26652,40026.3526.3525.9026.2500:00:00
2001-12-2782,40026.3026.7026.3026.6000:00:00
2001-12-28129,60026.3826.3826.0026.0000:00:00
2001-12-31026.0026.0026.0026.0000:00:00
2002-01-01026.0026.0026.0026.0000:00:00
2002-01-0286,00026.3826.3825.4025.5000:00:00
2002-01-03109,60025.8325.9025.8225.9000:00:00
2002-01-0494,00025.7526.5025.7526.4500:00:00
2002-01-0760,40026.4526.5026.4026.4500:00:00
2002-01-0855,20026.4426.5826.0026.5000:00:00
2002-01-0930,00026.3526.5026.3526.5000:00:00
2002-01-1062,40026.5027.0026.5027.0000:00:00
2002-01-1188,00027.0027.0526.8526.9000:00:00
2002-01-1413,60026.9026.9025.7525.7500:00:00
2002-01-1526,80025.7525.7525.0525.1900:00:00
2002-01-16164,40025.5025.6025.2525.2500:00:00
2002-01-1719,60025.3125.6525.3025.5000:00:00
2002-01-1822,40025.5025.5025.3525.3500:00:00
2002-01-2135,20025.3025.3025.0025.0000:00:00
2002-01-2248,00025.5025.5025.0025.2500:00:00
2002-01-23178,80025.5026.0025.5026.0000:00:00
2002-01-2497,60026.0026.7525.7526.7500:00:00
2002-01-25026.7526.7526.7526.7500:00:00
2002-01-2876,40027.0027.7026.6226.6200:00:00
2002-01-296,40027.1527.5826.9027.5800:00:00
2002-01-30237,20026.0027.0025.9526.0000:00:00
2002-01-31309,60026.0126.3525.6025.6000:00:00
2002-02-0152,00026.0027.0526.0026.5200:00:00
2002-02-0463,20027.0027.2527.0027.2500:00:00
2002-02-05848,00027.5027.9027.2527.9000:00:00
2002-02-06253,20027.3527.4026.8026.9000:00:00
2002-02-07290,40027.2527.3526.7526.7700:00:00
2002-02-0859,60027.2527.6627.2527.6000:00:00
2002-02-11027.6027.6027.6027.6000:00:00
2002-02-12027.6027.6027.6027.6000:00:00
2002-02-1348,40027.7027.7427.3027.5000:00:00
2002-02-14190,00027.7429.0527.7428.9000:00:00
2002-02-15368,00028.5028.9528.5028.8500:00:00
2002-02-1862,00028.7528.7528.5028.5000:00:00
2002-02-19892,80028.5029.1928.5029.1900:00:00
2002-02-20790,40029.2529.8529.1529.5000:00:00
2002-02-212,183,60029.9530.6729.8030.5000:00:00
2002-02-22394,80030.5530.6030.2530.5000:00:00
2002-02-25223,20030.7530.7530.2530.2500:00:00
2002-02-26626,00030.5030.7530.0030.7500:00:00
2002-02-27284,00030.7531.0030.6530.8500:00:00
2002-02-28030.8530.8530.8530.8500:00:00
2002-03-01742,00031.4032.0031.2531.9000:00:00
2002-03-04507,20031.9032.4931.7532.4000:00:00
2002-03-051,458,40032.5033.0032.2532.8500:00:00
2002-03-06337,60032.2032.5032.1032.2500:00:00
2002-03-0754,00032.1032.1030.7030.7000:00:00
2002-03-08615,20029.5030.5029.5030.5000:00:00
2002-03-1173,20030.2530.7529.5029.7000:00:00
2002-03-12358,40030.7531.4029.7031.0000:00:00
2002-03-13306,40031.3031.6531.0031.2700:00:00
2002-03-14283,60030.9530.9530.5030.5000:00:00
2002-03-15447,20030.7530.7530.4030.5000:00:00
2002-03-18858,40030.7530.9530.6030.6000:00:00
2002-03-19522,80030.3030.5529.6529.8000:00:00
2002-03-20977,60030.0030.6529.7530.4600:00:00
2002-03-216,746,00030.0031.5029.5031.5000:00:00
2002-03-223,925,60032.0032.0030.4830.9500:00:00
2002-03-25786,80030.7031.0030.5031.0000:00:00
2002-03-262,695,20031.0031.5031.0031.3000:00:00
2002-03-274,621,20032.0032.2531.3031.7500:00:00
2002-03-28875,20031.5031.8431.0031.7500:00:00
2002-03-29031.7531.7531.7531.7500:00:00
2002-04-01823,20031.1031.8531.3531.4400:00:00
2002-04-021,729,20031.1531.4831.0531.1500:00:00
2002-04-03955,60030.7531.2530.4030.7500:00:00
2002-04-04733,20031.2531.2530.6031.2500:00:00
2002-04-05900,40031.0031.7531.0031.7500:00:00
2002-04-081,380,00031.0531.7431.0031.7400:00:00
2002-04-09769,20031.9532.2531.5032.2500:00:00
2002-04-10202,80031.7532.2531.5032.2500:00:00
2002-04-11455,20032.2532.3032.0032.2500:00:00
2002-04-12326,80032.3032.4932.2532.4900:00:00
2002-04-151,286,00032.4932.8032.4532.5000:00:00
2002-04-161,698,40032.7533.1532.6032.9500:00:00
2002-04-171,528,00032.9533.2532.8033.2500:00:00
2002-04-18900,00032.8032.8032.2532.4000:00:00
2002-04-19340,80032.2532.2532.0032.0800:00:00
2002-04-221,639,60032.3533.0832.0033.0000:00:00
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