|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 203,600 | 26.75 | 26.80 | 26.50 | 26.66 | 00:00:00 | 2001-11-06 | 53,200 | 26.75 | 26.75 | 25.90 | 25.90 | 00:00:00 | 2001-11-07 | 34,800 | 25.94 | 25.94 | 25.50 | 25.55 | 00:00:00 | 2001-11-08 | 256,800 | 25.30 | 25.50 | 25.05 | 25.50 | 00:00:00 | 2001-11-09 | 179,200 | 25.25 | 25.50 | 25.10 | 25.35 | 00:00:00 | 2001-11-12 | 13,200 | 25.35 | 25.50 | 25.00 | 25.00 | 00:00:00 | 2001-11-13 | 12,800 | 25.75 | 26.00 | 25.75 | 25.80 | 00:00:00 | 2001-11-14 | 15,600 | 25.75 | 25.80 | 25.00 | 25.50 | 00:00:00 | 2001-11-15 | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | 2001-11-16 | 55,600 | 25.50 | 26.20 | 25.00 | 26.15 | 00:00:00 | 2001-11-19 | 84,000 | 25.50 | 26.50 | 25.00 | 26.25 | 00:00:00 | 2001-11-20 | 8,800 | 26.25 | 26.25 | 26.00 | 26.00 | 00:00:00 | 2001-11-21 | 160,000 | 26.50 | 26.50 | 26.25 | 26.25 | 00:00:00 | 2001-11-22 | 26,400 | 26.25 | 26.25 | 25.55 | 25.55 | 00:00:00 | 2001-11-23 | 13,600 | 24.00 | 24.65 | 24.00 | 24.35 | 00:00:00 | 2001-11-26 | 6,000 | 25.25 | 25.49 | 24.27 | 24.27 | 00:00:00 | 2001-11-27 | 50,800 | 24.67 | 24.75 | 24.25 | 24.25 | 00:00:00 | 2001-11-28 | 1,468,000 | 24.00 | 24.45 | 24.00 | 24.15 | 00:00:00 | 2001-11-29 | 107,600 | 24.00 | 24.15 | 23.50 | 23.67 | 00:00:00 | 2001-11-30 | 82,800 | 24.00 | 24.75 | 23.75 | 24.75 | 00:00:00 | 2001-12-03 | 28,400 | 24.75 | 25.10 | 24.73 | 25.10 | 00:00:00 | 2001-12-04 | 217,200 | 25.10 | 25.46 | 24.75 | 25.46 | 00:00:00 | 2001-12-05 | 415,600 | 25.00 | 25.23 | 24.55 | 25.23 | 00:00:00 | 2001-12-06 | 153,200 | 24.75 | 24.90 | 24.75 | 24.90 | 00:00:00 | 2001-12-07 | 67,200 | 24.75 | 25.00 | 24.50 | 24.50 | 00:00:00 | 2001-12-10 | 24,000 | 24.75 | 24.90 | 24.75 | 24.75 | 00:00:00 | 2001-12-11 | 87,200 | 24.90 | 25.00 | 24.65 | 24.80 | 00:00:00 | 2001-12-12 | 116,400 | 24.90 | 25.00 | 24.75 | 24.75 | 00:00:00 | 2001-12-13 | 352,000 | 24.50 | 24.50 | 23.92 | 23.92 | 00:00:00 | 2001-12-14 | 37,200 | 24.35 | 24.40 | 24.15 | 24.15 | 00:00:00 | 2001-12-17 | 421,200 | 25.00 | 25.00 | 24.75 | 24.75 | 00:00:00 | 2001-12-18 | 189,600 | 25.25 | 25.75 | 24.94 | 25.75 | 00:00:00 | 2001-12-19 | 180,000 | 25.95 | 25.95 | 25.15 | 25.15 | 00:00:00 | 2001-12-20 | 94,000 | 25.35 | 25.35 | 24.50 | 25.23 | 00:00:00 | 2001-12-21 | 80,800 | 25.23 | 26.35 | 25.23 | 26.35 | 00:00:00 | 2001-12-24 | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 00:00:00 | 2001-12-25 | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 00:00:00 | 2001-12-26 | 652,400 | 26.35 | 26.35 | 25.90 | 26.25 | 00:00:00 | 2001-12-27 | 82,400 | 26.30 | 26.70 | 26.30 | 26.60 | 00:00:00 | 2001-12-28 | 129,600 | 26.38 | 26.38 | 26.00 | 26.00 | 00:00:00 | 2001-12-31 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | 2002-01-01 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | 2002-01-02 | 86,000 | 26.38 | 26.38 | 25.40 | 25.50 | 00:00:00 | 2002-01-03 | 109,600 | 25.83 | 25.90 | 25.82 | 25.90 | 00:00:00 | 2002-01-04 | 94,000 | 25.75 | 26.50 | 25.75 | 26.45 | 00:00:00 | 2002-01-07 | 60,400 | 26.45 | 26.50 | 26.40 | 26.45 | 00:00:00 | 2002-01-08 | 55,200 | 26.44 | 26.58 | 26.00 | 26.50 | 00:00:00 | 2002-01-09 | 30,000 | 26.35 | 26.50 | 26.35 | 26.50 | 00:00:00 | 2002-01-10 | 62,400 | 26.50 | 27.00 | 26.50 | 27.00 | 00:00:00 | 2002-01-11 | 88,000 | 27.00 | 27.05 | 26.85 | 26.90 | 00:00:00 | 2002-01-14 | 13,600 | 26.90 | 26.90 | 25.75 | 25.75 | 00:00:00 | 2002-01-15 | 26,800 | 25.75 | 25.75 | 25.05 | 25.19 | 00:00:00 | 2002-01-16 | 164,400 | 25.50 | 25.60 | 25.25 | 25.25 | 00:00:00 | 2002-01-17 | 19,600 | 25.31 | 25.65 | 25.30 | 25.50 | 00:00:00 | 2002-01-18 | 22,400 | 25.50 | 25.50 | 25.35 | 25.35 | 00:00:00 | 2002-01-21 | 35,200 | 25.30 | 25.30 | 25.00 | 25.00 | 00:00:00 | 2002-01-22 | 48,000 | 25.50 | 25.50 | 25.00 | 25.25 | 00:00:00 | 2002-01-23 | 178,800 | 25.50 | 26.00 | 25.50 | 26.00 | 00:00:00 | 2002-01-24 | 97,600 | 26.00 | 26.75 | 25.75 | 26.75 | 00:00:00 | 2002-01-25 | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 00:00:00 | 2002-01-28 | 76,400 | 27.00 | 27.70 | 26.62 | 26.62 | 00:00:00 | 2002-01-29 | 6,400 | 27.15 | 27.58 | 26.90 | 27.58 | 00:00:00 | 2002-01-30 | 237,200 | 26.00 | 27.00 | 25.95 | 26.00 | 00:00:00 | 2002-01-31 | 309,600 | 26.01 | 26.35 | 25.60 | 25.60 | 00:00:00 | 2002-02-01 | 52,000 | 26.00 | 27.05 | 26.00 | 26.52 | 00:00:00 | 2002-02-04 | 63,200 | 27.00 | 27.25 | 27.00 | 27.25 | 00:00:00 | 2002-02-05 | 848,000 | 27.50 | 27.90 | 27.25 | 27.90 | 00:00:00 | 2002-02-06 | 253,200 | 27.35 | 27.40 | 26.80 | 26.90 | 00:00:00 | 2002-02-07 | 290,400 | 27.25 | 27.35 | 26.75 | 26.77 | 00:00:00 | 2002-02-08 | 59,600 | 27.25 | 27.66 | 27.25 | 27.60 | 00:00:00 | 2002-02-11 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | 2002-02-12 | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | 2002-02-13 | 48,400 | 27.70 | 27.74 | 27.30 | 27.50 | 00:00:00 | 2002-02-14 | 190,000 | 27.74 | 29.05 | 27.74 | 28.90 | 00:00:00 | 2002-02-15 | 368,000 | 28.50 | 28.95 | 28.50 | 28.85 | 00:00:00 | 2002-02-18 | 62,000 | 28.75 | 28.75 | 28.50 | 28.50 | 00:00:00 | 2002-02-19 | 892,800 | 28.50 | 29.19 | 28.50 | 29.19 | 00:00:00 | 2002-02-20 | 790,400 | 29.25 | 29.85 | 29.15 | 29.50 | 00:00:00 | 2002-02-21 | 2,183,600 | 29.95 | 30.67 | 29.80 | 30.50 | 00:00:00 | 2002-02-22 | 394,800 | 30.55 | 30.60 | 30.25 | 30.50 | 00:00:00 | 2002-02-25 | 223,200 | 30.75 | 30.75 | 30.25 | 30.25 | 00:00:00 | 2002-02-26 | 626,000 | 30.50 | 30.75 | 30.00 | 30.75 | 00:00:00 | 2002-02-27 | 284,000 | 30.75 | 31.00 | 30.65 | 30.85 | 00:00:00 | 2002-02-28 | 0 | 30.85 | 30.85 | 30.85 | 30.85 | 00:00:00 | 2002-03-01 | 742,000 | 31.40 | 32.00 | 31.25 | 31.90 | 00:00:00 | 2002-03-04 | 507,200 | 31.90 | 32.49 | 31.75 | 32.40 | 00:00:00 | 2002-03-05 | 1,458,400 | 32.50 | 33.00 | 32.25 | 32.85 | 00:00:00 | 2002-03-06 | 337,600 | 32.20 | 32.50 | 32.10 | 32.25 | 00:00:00 | 2002-03-07 | 54,000 | 32.10 | 32.10 | 30.70 | 30.70 | 00:00:00 | 2002-03-08 | 615,200 | 29.50 | 30.50 | 29.50 | 30.50 | 00:00:00 | 2002-03-11 | 73,200 | 30.25 | 30.75 | 29.50 | 29.70 | 00:00:00 | 2002-03-12 | 358,400 | 30.75 | 31.40 | 29.70 | 31.00 | 00:00:00 | 2002-03-13 | 306,400 | 31.30 | 31.65 | 31.00 | 31.27 | 00:00:00 | 2002-03-14 | 283,600 | 30.95 | 30.95 | 30.50 | 30.50 | 00:00:00 | 2002-03-15 | 447,200 | 30.75 | 30.75 | 30.40 | 30.50 | 00:00:00 | 2002-03-18 | 858,400 | 30.75 | 30.95 | 30.60 | 30.60 | 00:00:00 | 2002-03-19 | 522,800 | 30.30 | 30.55 | 29.65 | 29.80 | 00:00:00 | 2002-03-20 | 977,600 | 30.00 | 30.65 | 29.75 | 30.46 | 00:00:00 | 2002-03-21 | 6,746,000 | 30.00 | 31.50 | 29.50 | 31.50 | 00:00:00 | 2002-03-22 | 3,925,600 | 32.00 | 32.00 | 30.48 | 30.95 | 00:00:00 | 2002-03-25 | 786,800 | 30.70 | 31.00 | 30.50 | 31.00 | 00:00:00 | 2002-03-26 | 2,695,200 | 31.00 | 31.50 | 31.00 | 31.30 | 00:00:00 | 2002-03-27 | 4,621,200 | 32.00 | 32.25 | 31.30 | 31.75 | 00:00:00 | 2002-03-28 | 875,200 | 31.50 | 31.84 | 31.00 | 31.75 | 00:00:00 | 2002-03-29 | 0 | 31.75 | 31.75 | 31.75 | 31.75 | 00:00:00 | 2002-04-01 | 823,200 | 31.10 | 31.85 | 31.35 | 31.44 | 00:00:00 | 2002-04-02 | 1,729,200 | 31.15 | 31.48 | 31.05 | 31.15 | 00:00:00 | 2002-04-03 | 955,600 | 30.75 | 31.25 | 30.40 | 30.75 | 00:00:00 | 2002-04-04 | 733,200 | 31.25 | 31.25 | 30.60 | 31.25 | 00:00:00 | 2002-04-05 | 900,400 | 31.00 | 31.75 | 31.00 | 31.75 | 00:00:00 | 2002-04-08 | 1,380,000 | 31.05 | 31.74 | 31.00 | 31.74 | 00:00:00 | 2002-04-09 | 769,200 | 31.95 | 32.25 | 31.50 | 32.25 | 00:00:00 | 2002-04-10 | 202,800 | 31.75 | 32.25 | 31.50 | 32.25 | 00:00:00 | 2002-04-11 | 455,200 | 32.25 | 32.30 | 32.00 | 32.25 | 00:00:00 | 2002-04-12 | 326,800 | 32.30 | 32.49 | 32.25 | 32.49 | 00:00:00 | 2002-04-15 | 1,286,000 | 32.49 | 32.80 | 32.45 | 32.50 | 00:00:00 | 2002-04-16 | 1,698,400 | 32.75 | 33.15 | 32.60 | 32.95 | 00:00:00 | 2002-04-17 | 1,528,000 | 32.95 | 33.25 | 32.80 | 33.25 | 00:00:00 | 2002-04-18 | 900,000 | 32.80 | 32.80 | 32.25 | 32.40 | 00:00:00 | 2002-04-19 | 340,800 | 32.25 | 32.25 | 32.00 | 32.08 | 00:00:00 | 2002-04-22 | 1,639,600 | 32.35 | 33.08 | 32.00 | 33.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|