|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 1,639,600 | 32.35 | 33.08 | 32.00 | 33.00 | 00:00:00 | | 2002-04-23 | 432,400 | 33.15 | 33.25 | 32.90 | 33.25 | 00:00:00 | | 2002-04-24 | 1,210,400 | 33.20 | 33.35 | 33.00 | 33.00 | 00:00:00 | | 2002-04-25 | 500,400 | 32.65 | 33.00 | 32.15 | 32.25 | 00:00:00 | | 2002-04-26 | 567,600 | 32.25 | 32.25 | 31.90 | 32.15 | 00:00:00 | | 2002-04-29 | 384,000 | 32.30 | 32.30 | 32.15 | 32.25 | 00:00:00 | | 2002-04-30 | 596,000 | 32.10 | 32.28 | 32.00 | 32.20 | 00:00:00 | | 2002-05-01 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2002-05-02 | 390,000 | 32.50 | 32.75 | 32.20 | 32.30 | 00:00:00 | | 2002-05-03 | 492,400 | 32.30 | 32.85 | 32.30 | 32.75 | 00:00:00 | | 2002-05-06 | 323,200 | 33.00 | 33.65 | 32.80 | 33.20 | 00:00:00 | | 2002-05-07 | 1,364,800 | 33.10 | 33.35 | 33.00 | 33.15 | 00:00:00 | | 2002-05-08 | 764,000 | 33.15 | 33.79 | 33.15 | 33.75 | 00:00:00 | | 2002-05-09 | 371,600 | 33.83 | 34.25 | 33.83 | 34.25 | 00:00:00 | | 2002-05-10 | 1,713,200 | 33.90 | 34.25 | 33.85 | 34.25 | 00:00:00 | | 2002-05-13 | 256,000 | 34.33 | 35.00 | 34.01 | 34.99 | 00:00:00 | | 2002-05-14 | 436,800 | 35.10 | 35.05 | 34.90 | 34.99 | 00:00:00 | | 2002-05-15 | 835,600 | 34.85 | 34.99 | 34.31 | 34.75 | 00:00:00 | | 2002-05-16 | 494,400 | 34.33 | 34.50 | 34.00 | 34.00 | 00:00:00 | | 2002-05-17 | 650,800 | 34.10 | 34.42 | 33.94 | 34.42 | 00:00:00 | | 2002-05-20 | 384,800 | 34.00 | 34.35 | 33.50 | 34.35 | 00:00:00 | | 2002-05-21 | 211,200 | 34.35 | 34.90 | 34.35 | 34.90 | 00:00:00 | | 2002-05-22 | 1,039,200 | 35.00 | 35.40 | 34.86 | 35.28 | 00:00:00 | | 2002-05-23 | 1,014,400 | 35.25 | 35.75 | 35.00 | 35.60 | 00:00:00 | | 2002-05-24 | 879,600 | 35.50 | 35.65 | 35.50 | 35.60 | 00:00:00 | | 2002-05-27 | 753,200 | 35.66 | 35.94 | 35.50 | 35.80 | 00:00:00 | | 2002-05-28 | 873,200 | 35.85 | 36.25 | 35.83 | 36.25 | 00:00:00 | | 2002-05-29 | 1,770,800 | 37.24 | 38.00 | 36.25 | 37.45 | 00:00:00 | | 2002-05-30 | 0 | 37.45 | 37.45 | 37.45 | 37.45 | 00:00:00 | | 2002-05-31 | 2,665,600 | 37.15 | 37.99 | 37.00 | 37.99 | 00:00:00 | | 2002-06-03 | 474,400 | 38.45 | 38.50 | 37.99 | 37.99 | 00:00:00 | | 2002-06-04 | 507,600 | 38.30 | 38.85 | 37.99 | 38.85 | 00:00:00 | | 2002-06-05 | 450,800 | 38.72 | 38.75 | 38.55 | 38.75 | 00:00:00 | | 2002-06-06 | 564,800 | 38.65 | 39.25 | 38.38 | 38.45 | 00:00:00 | | 2002-06-07 | 1,157,600 | 38.35 | 38.75 | 38.25 | 38.45 | 00:00:00 | | 2002-06-10 | 257,200 | 38.75 | 38.75 | 38.20 | 38.25 | 00:00:00 | | 2002-06-11 | 1,897,600 | 38.60 | 38.88 | 37.75 | 38.70 | 00:00:00 | | 2002-06-12 | 465,600 | 39.24 | 39.24 | 38.41 | 39.05 | 00:00:00 | | 2002-06-13 | 557,600 | 37.81 | 39.05 | 37.00 | 37.97 | 00:00:00 | | 2002-06-14 | 1,460,400 | 38.03 | 38.40 | 37.50 | 38.00 | 00:00:00 | | 2002-06-17 | 577,600 | 38.00 | 38.22 | 37.75 | 37.75 | 00:00:00 | | 2002-06-18 | 596,800 | 37.75 | 38.19 | 37.65 | 38.00 | 00:00:00 | | 2002-06-19 | 529,600 | 37.85 | 38.12 | 37.80 | 37.80 | 00:00:00 | | 2002-06-20 | 350,400 | 37.90 | 37.90 | 37.15 | 37.70 | 00:00:00 | | 2002-06-21 | 423,200 | 37.70 | 38.06 | 37.10 | 37.25 | 00:00:00 | | 2002-06-24 | 410,800 | 37.00 | 37.00 | 35.49 | 35.50 | 00:00:00 | | 2002-06-25 | 1,516,000 | 36.72 | 36.71 | 35.50 | 36.45 | 00:00:00 | | 2002-06-26 | 223,200 | 36.45 | 36.85 | 36.31 | 36.50 | 00:00:00 | | 2002-06-27 | 340,000 | 38.12 | 39.50 | 36.49 | 38.25 | 00:00:00 | | 2002-06-28 | 504,000 | 38.50 | 39.75 | 38.50 | 38.85 | 00:00:00 | | 2002-07-01 | 186,800 | 38.69 | 39.35 | 38.60 | 39.15 | 00:00:00 | | 2002-07-02 | 254,400 | 39.15 | 39.20 | 38.50 | 39.10 | 00:00:00 | | 2002-07-03 | 433,200 | 39.00 | 39.35 | 38.75 | 39.25 | 00:00:00 | | 2002-07-04 | 40,400 | 39.25 | 39.25 | 38.75 | 39.10 | 00:00:00 | | 2002-07-05 | 71,200 | 39.25 | 39.25 | 39.25 | 39.25 | 00:00:00 | | 2002-07-08 | 113,600 | 39.20 | 39.25 | 38.75 | 38.75 | 00:00:00 | | 2002-07-09 | 0 | 38.75 | 38.75 | 38.75 | 38.75 | 00:00:00 | | 2002-07-10 | 551,600 | 38.70 | 39.00 | 38.00 | 38.00 | 00:00:00 | | 2002-07-11 | 313,200 | 37.50 | 38.00 | 37.48 | 37.55 | 00:00:00 | | 2002-07-12 | 692,400 | 38.88 | 38.25 | 37.65 | 38.00 | 00:00:00 | | 2002-07-15 | 585,600 | 38.00 | 38.60 | 38.00 | 38.45 | 00:00:00 | | 2002-07-16 | 547,600 | 38.60 | 39.62 | 38.60 | 39.10 | 00:00:00 | | 2002-07-17 | 44,000 | 39.20 | 39.78 | 38.92 | 39.10 | 00:00:00 | | 2002-07-18 | 55,600 | 39.00 | 39.00 | 38.01 | 38.01 | 00:00:00 | | 2002-07-19 | 313,600 | 38.17 | 38.25 | 38.05 | 38.10 | 00:00:00 | | 2002-07-22 | 588,000 | 37.50 | 38.30 | 37.50 | 37.53 | 00:00:00 | | 2002-07-23 | 965,600 | 37.50 | 38.04 | 37.50 | 37.65 | 00:00:00 | | 2002-07-24 | 499,600 | 37.50 | 37.50 | 37.25 | 37.25 | 00:00:00 | | 2002-07-25 | 136,400 | 37.25 | 37.50 | 37.17 | 37.24 | 00:00:00 | | 2002-07-26 | 388,800 | 36.75 | 37.50 | 35.75 | 35.75 | 00:00:00 | | 2002-07-29 | 123,200 | 36.00 | 37.25 | 35.75 | 35.75 | 00:00:00 | | 2002-07-30 | 1,585,200 | 36.25 | 39.00 | 36.25 | 38.75 | 00:00:00 | | 2002-07-31 | 1,819,200 | 40.75 | 44.51 | 39.25 | 41.50 | 00:00:00 | | 2002-08-01 | 1,622,800 | 41.20 | 41.50 | 39.25 | 39.25 | 00:00:00 | | 2002-08-02 | 720,400 | 38.75 | 39.25 | 38.01 | 38.01 | 00:00:00 | | 2002-08-05 | 448,000 | 38.00 | 38.50 | 37.75 | 38.25 | 00:00:00 | | 2002-08-06 | 685,200 | 38.25 | 38.51 | 37.80 | 37.80 | 00:00:00 | | 2002-08-07 | 300,000 | 38.00 | 38.00 | 37.50 | 37.50 | 00:00:00 | | 2002-08-08 | 970,800 | 38.00 | 38.00 | 36.50 | 37.35 | 00:00:00 | | 2002-08-09 | 359,200 | 38.10 | 38.45 | 37.35 | 38.40 | 00:00:00 | | 2002-08-12 | 960,400 | 38.70 | 38.90 | 38.25 | 38.90 | 00:00:00 | | 2002-08-13 | 756,800 | 38.90 | 39.55 | 38.40 | 38.50 | 00:00:00 | | 2002-08-14 | 364,000 | 38.50 | 39.25 | 37.79 | 39.00 | 00:00:00 | | 2002-08-15 | 285,600 | 39.00 | 39.50 | 38.50 | 38.50 | 00:00:00 | | 2002-08-16 | 333,600 | 38.90 | 40.75 | 38.55 | 40.30 | 00:00:00 | | 2002-08-19 | 778,400 | 39.25 | 40.75 | 38.00 | 38.00 | 00:00:00 | | 2002-08-20 | 20,800 | 39.00 | 39.00 | 38.00 | 38.00 | 00:00:00 | | 2002-08-21 | 532,800 | 39.00 | 39.05 | 38.85 | 38.95 | 00:00:00 | | 2002-08-22 | 316,400 | 39.30 | 39.90 | 39.00 | 39.00 | 00:00:00 | | 2002-08-23 | 88,800 | 38.90 | 39.35 | 38.75 | 38.90 | 00:00:00 | | 2002-08-26 | 228,800 | 38.90 | 39.12 | 38.75 | 38.85 | 00:00:00 | | 2002-08-27 | 222,000 | 38.97 | 39.85 | 38.86 | 39.46 | 00:00:00 | | 2002-08-28 | 302,800 | 39.50 | 39.70 | 39.39 | 39.39 | 00:00:00 | | 2002-08-29 | 180,000 | 39.20 | 39.40 | 38.00 | 38.00 | 00:00:00 | | 2002-08-30 | 277,600 | 38.10 | 38.50 | 37.25 | 37.50 | 00:00:00 | | 2002-09-02 | 28,800 | 37.71 | 37.88 | 37.47 | 37.47 | 00:00:00 | | 2002-09-03 | 269,600 | 38.01 | 38.20 | 37.50 | 38.00 | 00:00:00 | | 2002-09-04 | 53,200 | 38.35 | 38.50 | 38.00 | 38.45 | 00:00:00 | | 2002-09-05 | 253,200 | 38.25 | 39.65 | 38.25 | 39.26 | 00:00:00 | | 2002-09-06 | 184,800 | 39.25 | 40.05 | 39.25 | 39.55 | 00:00:00 | | 2002-09-09 | 1,397,200 | 40.00 | 40.49 | 40.00 | 40.00 | 00:00:00 | | 2002-09-10 | 202,800 | 40.20 | 40.35 | 39.75 | 39.95 | 00:00:00 | | 2002-09-11 | 38,000 | 39.95 | 40.12 | 39.90 | 39.90 | 00:00:00 | | 2002-09-12 | 118,800 | 39.63 | 39.70 | 39.25 | 39.51 | 00:00:00 | | 2002-09-13 | 84,800 | 39.55 | 40.00 | 39.55 | 40.00 | 00:00:00 | | 2002-09-16 | 74,800 | 40.00 | 40.50 | 40.00 | 40.40 | 00:00:00 | | 2002-09-17 | 194,000 | 40.50 | 40.62 | 39.99 | 39.99 | 00:00:00 | | 2002-09-18 | 193,600 | 40.47 | 41.40 | 40.47 | 41.25 | 00:00:00 | | 2002-09-19 | 362,400 | 41.25 | 41.60 | 41.25 | 41.50 | 00:00:00 | | 2002-09-20 | 1,000,400 | 41.49 | 41.90 | 41.25 | 41.25 | 00:00:00 | | 2002-09-23 | 778,800 | 42.90 | 43.15 | 42.00 | 43.15 | 00:00:00 | | 2002-09-24 | 1,847,200 | 43.15 | 45.49 | 43.10 | 44.75 | 00:00:00 | | 2002-09-25 | 706,000 | 45.00 | 45.50 | 44.00 | 44.05 | 00:00:00 | | 2002-09-26 | 1,300,000 | 44.51 | 45.00 | 44.50 | 44.75 | 00:00:00 | | 2002-09-27 | 672,800 | 44.75 | 44.80 | 43.90 | 44.50 | 00:00:00 | | 2002-09-30 | 569,200 | 43.60 | 44.00 | 42.15 | 43.30 | 00:00:00 | | 2002-10-01 | 987,600 | 43.25 | 43.25 | 41.50 | 41.75 | 00:00:00 | | 2002-10-02 | 2,004,800 | 42.03 | 42.45 | 41.74 | 42.35 | 00:00:00 | | 2002-10-03 | 1,384,400 | 42.44 | 43.50 | 42.44 | 43.50 | 00:00:00 | | 2002-10-04 | 440,400 | 42.50 | 43.60 | 41.80 | 42.65 | 00:00:00 | | 2002-10-07 | 572,000 | 42.50 | 43.10 | 42.45 | 42.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
