|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 369,200 | 47.00 | 47.45 | 46.20 | 46.30 | 00:00:00 | | 2003-03-25 | 239,600 | 46.35 | 46.70 | 46.25 | 46.50 | 00:00:00 | | 2003-03-26 | 170,800 | 46.40 | 46.50 | 46.01 | 46.05 | 00:00:00 | | 2003-03-27 | 136,400 | 46.01 | 47.25 | 46.10 | 46.80 | 00:00:00 | | 2003-03-28 | 252,000 | 46.33 | 47.05 | 46.05 | 46.25 | 00:00:00 | | 2003-03-31 | 816,400 | 46.05 | 46.05 | 45.02 | 45.50 | 00:00:00 | | 2003-04-01 | 526,000 | 45.50 | 46.01 | 45.12 | 45.80 | 00:00:00 | | 2003-04-02 | 328,400 | 45.75 | 45.90 | 45.00 | 45.30 | 00:00:00 | | 2003-04-03 | 1,001,600 | 45.50 | 45.58 | 44.00 | 44.25 | 00:00:00 | | 2003-04-04 | 223,600 | 44.24 | 44.49 | 43.20 | 43.69 | 00:00:00 | | 2003-04-07 | 501,200 | 43.50 | 44.50 | 43.00 | 43.58 | 00:00:00 | | 2003-04-08 | 271,600 | 43.58 | 44.60 | 43.58 | 44.15 | 00:00:00 | | 2003-04-09 | 388,000 | 43.90 | 45.00 | 43.90 | 45.00 | 00:00:00 | | 2003-04-10 | 348,400 | 44.82 | 46.20 | 44.82 | 45.99 | 00:00:00 | | 2003-04-11 | 154,400 | 46.00 | 46.00 | 44.50 | 44.50 | 00:00:00 | | 2003-04-14 | 147,600 | 44.50 | 44.75 | 44.01 | 44.30 | 00:00:00 | | 2003-04-15 | 241,600 | 43.90 | 44.40 | 43.62 | 44.00 | 00:00:00 | | 2003-04-16 | 274,400 | 44.00 | 44.50 | 43.06 | 43.50 | 00:00:00 | | 2003-04-17 | 342,800 | 42.67 | 43.58 | 42.20 | 42.69 | 00:00:00 | | 2003-04-18 | 0 | 42.69 | 42.69 | 42.69 | 42.69 | 00:00:00 | | 2003-04-21 | 0 | 42.69 | 42.69 | 42.69 | 42.69 | 00:00:00 | | 2003-04-22 | 177,600 | 42.69 | 43.20 | 41.75 | 42.30 | 00:00:00 | | 2003-04-23 | 144,000 | 42.09 | 42.10 | 41.75 | 41.75 | 00:00:00 | | 2003-04-24 | 185,600 | 41.75 | 41.75 | 40.00 | 40.45 | 00:00:00 | | 2003-04-25 | 213,200 | 40.21 | 40.88 | 40.21 | 40.70 | 00:00:00 | | 2003-04-28 | 277,600 | 40.00 | 41.25 | 40.00 | 40.95 | 00:00:00 | | 2003-04-29 | 277,200 | 40.50 | 41.50 | 40.49 | 40.49 | 00:00:00 | | 2003-04-30 | 706,400 | 40.29 | 40.99 | 40.24 | 40.99 | 00:00:00 | | 2003-05-01 | 0 | 40.99 | 40.99 | 40.99 | 40.99 | 00:00:00 | | 2003-05-02 | 258,000 | 40.75 | 41.44 | 40.56 | 40.90 | 00:00:00 | | 2003-05-05 | 198,400 | 40.50 | 42.75 | 40.50 | 42.75 | 00:00:00 | | 2003-05-06 | 521,600 | 42.71 | 43.65 | 42.70 | 43.15 | 00:00:00 | | 2003-05-07 | 465,200 | 42.75 | 42.80 | 42.19 | 42.19 | 00:00:00 | | 2003-05-08 | 310,400 | 41.50 | 42.00 | 41.29 | 41.29 | 00:00:00 | | 2003-05-09 | 270,000 | 41.29 | 42.10 | 41.00 | 41.26 | 00:00:00 | | 2003-05-12 | 119,200 | 41.50 | 42.49 | 41.50 | 42.40 | 00:00:00 | | 2003-05-13 | 355,200 | 42.40 | 42.50 | 42.00 | 42.35 | 00:00:00 | | 2003-05-14 | 348,800 | 42.25 | 42.62 | 41.35 | 41.46 | 00:00:00 | | 2003-05-15 | 365,200 | 41.75 | 42.33 | 41.03 | 42.33 | 00:00:00 | | 2003-05-16 | 170,400 | 42.03 | 42.40 | 41.65 | 42.25 | 00:00:00 | | 2003-05-19 | 219,200 | 42.25 | 43.60 | 41.65 | 43.00 | 00:00:00 | | 2003-05-20 | 451,200 | 42.78 | 44.15 | 42.78 | 44.06 | 00:00:00 | | 2003-05-21 | 265,600 | 43.83 | 44.00 | 43.21 | 44.00 | 00:00:00 | | 2003-05-22 | 426,000 | 43.30 | 44.00 | 43.22 | 43.22 | 00:00:00 | | 2003-05-23 | 298,400 | 43.25 | 43.49 | 42.76 | 43.49 | 00:00:00 | | 2003-05-26 | 191,200 | 42.75 | 43.98 | 42.75 | 43.80 | 00:00:00 | | 2003-05-27 | 917,600 | 44.00 | 44.88 | 43.51 | 44.51 | 00:00:00 | | 2003-05-28 | 294,800 | 44.51 | 44.96 | 44.25 | 44.65 | 00:00:00 | | 2003-05-29 | 776,800 | 44.50 | 44.50 | 43.50 | 44.00 | 00:00:00 | | 2003-05-30 | 492,000 | 43.65 | 44.80 | 43.51 | 44.00 | 00:00:00 | | 2003-06-02 | 1,190,400 | 43.76 | 44.50 | 43.45 | 43.75 | 00:00:00 | | 2003-06-03 | 352,400 | 43.50 | 43.75 | 43.20 | 43.65 | 00:00:00 | | 2003-06-04 | 204,800 | 43.35 | 43.85 | 43.15 | 43.60 | 00:00:00 | | 2003-06-05 | 123,600 | 43.16 | 43.75 | 43.16 | 43.25 | 00:00:00 | | 2003-06-06 | 297,600 | 43.58 | 44.97 | 43.30 | 44.44 | 00:00:00 | | 2003-06-09 | 156,400 | 44.44 | 44.44 | 43.30 | 43.80 | 00:00:00 | | 2003-06-10 | 370,000 | 43.35 | 43.85 | 43.10 | 43.30 | 00:00:00 | | 2003-06-11 | 364,400 | 43.10 | 43.70 | 42.75 | 43.01 | 00:00:00 | | 2003-06-12 | 515,200 | 42.75 | 42.84 | 42.35 | 42.40 | 00:00:00 | | 2003-06-13 | 204,400 | 42.40 | 42.95 | 41.75 | 41.75 | 00:00:00 | | 2003-06-16 | 579,200 | 41.58 | 42.75 | 41.58 | 42.60 | 00:00:00 | | 2003-06-17 | 752,800 | 42.60 | 43.70 | 42.60 | 43.70 | 00:00:00 | | 2003-06-18 | 366,800 | 43.40 | 44.13 | 43.33 | 43.90 | 00:00:00 | | 2003-06-19 | 0 | 43.90 | 43.90 | 43.90 | 43.90 | 00:00:00 | | 2003-06-20 | 218,400 | 43.50 | 44.20 | 42.53 | 43.24 | 00:00:00 | | 2003-06-23 | 740,000 | 43.25 | 43.50 | 43.00 | 43.00 | 00:00:00 | | 2003-06-24 | 350,400 | 42.97 | 43.25 | 42.60 | 43.00 | 00:00:00 | | 2003-06-25 | 244,400 | 42.51 | 43.25 | 42.51 | 42.55 | 00:00:00 | | 2003-06-26 | 256,800 | 43.04 | 43.40 | 42.50 | 42.50 | 00:00:00 | | 2003-06-27 | 218,400 | 43.16 | 43.25 | 42.50 | 42.50 | 00:00:00 | | 2003-06-30 | 115,600 | 42.60 | 43.00 | 42.00 | 42.00 | 00:00:00 | | 2003-07-01 | 304,400 | 42.00 | 42.75 | 42.00 | 42.50 | 00:00:00 | | 2003-07-02 | 754,000 | 42.50 | 43.01 | 42.01 | 42.55 | 00:00:00 | | 2003-07-03 | 130,000 | 42.75 | 43.75 | 42.75 | 43.35 | 00:00:00 | | 2003-07-04 | 107,600 | 43.50 | 43.95 | 43.50 | 43.95 | 00:00:00 | | 2003-07-07 | 307,200 | 43.80 | 45.10 | 43.80 | 44.65 | 00:00:00 | | 2003-07-08 | 513,200 | 44.76 | 45.47 | 44.76 | 45.35 | 00:00:00 | | 2003-07-09 | 0 | 45.35 | 45.35 | 45.35 | 45.35 | 00:00:00 | | 2003-07-10 | 643,600 | 45.35 | 46.90 | 45.35 | 46.24 | 00:00:00 | | 2003-07-11 | 280,400 | 46.25 | 46.33 | 45.55 | 45.55 | 00:00:00 | | 2003-07-14 | 279,200 | 45.60 | 45.75 | 45.00 | 45.00 | 00:00:00 | | 2003-07-15 | 176,800 | 45.00 | 45.99 | 45.00 | 45.40 | 00:00:00 | | 2003-07-16 | 245,200 | 45.95 | 45.95 | 45.15 | 45.15 | 00:00:00 | | 2003-07-17 | 365,200 | 45.15 | 45.85 | 45.15 | 45.65 | 00:00:00 | | 2003-07-18 | 314,800 | 45.70 | 46.00 | 45.50 | 45.90 | 00:00:00 | | 2003-07-21 | 430,000 | 45.85 | 45.88 | 45.50 | 45.50 | 00:00:00 | | 2003-07-22 | 601,200 | 45.67 | 45.85 | 45.46 | 45.46 | 00:00:00 | | 2003-07-23 | 598,400 | 45.75 | 45.85 | 45.01 | 45.67 | 00:00:00 | | 2003-07-24 | 471,200 | 45.75 | 47.55 | 45.50 | 46.75 | 00:00:00 | | 2003-07-25 | 808,400 | 47.50 | 48.65 | 47.50 | 48.65 | 00:00:00 | | 2003-07-28 | 891,200 | 48.65 | 49.50 | 48.45 | 49.15 | 00:00:00 | | 2003-07-29 | 980,400 | 49.25 | 49.80 | 49.10 | 49.49 | 00:00:00 | | 2003-07-30 | 1,579,600 | 49.53 | 50.50 | 49.35 | 50.50 | 00:00:00 | | 2003-07-31 | 935,600 | 50.05 | 51.69 | 50.05 | 51.45 | 00:00:00 | | 2003-08-01 | 287,200 | 51.46 | 52.65 | 51.45 | 51.90 | 00:00:00 | | 2003-08-04 | 2,676,000 | 520.00 | 52.40 | 515.00 | 52.10 | 00:00:00 | | 2003-08-05 | 4,600,000 | 51.28 | 515.00 | 50.30 | 50.30 | 00:00:00 | | 2003-08-06 | 628,400 | 50.34 | 50.70 | 49.75 | 49.75 | 00:00:00 | | 2003-08-07 | 455,600 | 50.26 | 50.33 | 49.25 | 49.27 | 00:00:00 | | 2003-08-08 | 903,200 | 49.25 | 50.25 | 49.10 | 50.22 | 00:00:00 | | 2003-08-11 | 254,800 | 50.10 | 51.70 | 50.10 | 51.38 | 00:00:00 | | 2003-08-12 | 509,200 | 51.53 | 53.06 | 51.53 | 52.71 | 00:00:00 | | 2003-08-13 | 526,400 | 52.80 | 53.49 | 52.50 | 52.70 | 00:00:00 | | 2003-08-14 | 1,646,000 | 51.50 | 54.95 | 51.50 | 54.90 | 00:00:00 | | 2003-08-15 | 594,400 | 54.50 | 55.60 | 54.50 | 55.40 | 00:00:00 | | 2003-08-18 | 448,800 | 57.00 | 57.00 | 55.00 | 56.00 | 00:00:00 | | 2003-08-19 | 653,600 | 55.90 | 56.75 | 55.75 | 56.60 | 00:00:00 | | 2003-08-20 | 797,200 | 56.60 | 59.50 | 55.90 | 58.15 | 00:00:00 | | 2003-08-21 | 697,600 | 58.25 | 59.50 | 57.00 | 57.00 | 00:00:00 | | 2003-08-22 | 1,002,000 | 56.85 | 57.05 | 55.18 | 55.35 | 00:00:00 | | 2003-08-25 | 178,400 | 55.35 | 55.50 | 54.21 | 54.75 | 00:00:00 | | 2003-08-26 | 218,400 | 54.75 | 55.70 | 54.31 | 54.56 | 00:00:00 | | 2003-08-27 | 165,600 | 54.24 | 54.50 | 53.90 | 54.45 | 00:00:00 | | 2003-08-28 | 298,400 | 53.26 | 56.00 | 53.26 | 55.15 | 00:00:00 | | 2003-08-29 | 419,200 | 54.15 | 55.74 | 54.15 | 55.40 | 00:00:00 | | 2003-09-01 | 234,400 | 55.40 | 56.85 | 55.40 | 56.50 | 00:00:00 | | 2003-09-02 | 410,800 | 56.30 | 57.00 | 56.00 | 56.00 | 00:00:00 | | 2003-09-03 | 454,000 | 56.00 | 57.15 | 55.71 | 56.25 | 00:00:00 | | 2003-09-04 | 410,800 | 55.97 | 56.55 | 55.65 | 56.50 | 00:00:00 | | 2003-09-05 | 426,800 | 56.50 | 58.20 | 56.25 | 57.00 | 00:00:00 | | 2003-09-08 | 430,000 | 57.08 | 58.78 | 57.00 | 58.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
