|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 430,000 | 57.08 | 58.78 | 57.00 | 58.01 | 00:00:00 | | 2003-09-09 | 658,800 | 57.75 | 58.00 | 57.01 | 57.40 | 00:00:00 | | 2003-09-10 | 944,800 | 57.01 | 57.40 | 56.40 | 56.60 | 00:00:00 | | 2003-09-11 | 546,000 | 56.01 | 57.35 | 56.00 | 57.00 | 00:00:00 | | 2003-09-12 | 238,000 | 56.50 | 58.19 | 56.26 | 57.50 | 00:00:00 | | 2003-09-15 | 192,000 | 57.27 | 58.25 | 55.85 | 55.85 | 00:00:00 | | 2003-09-16 | 394,000 | 55.90 | 57.50 | 55.90 | 57.50 | 00:00:00 | | 2003-09-17 | 565,200 | 57.01 | 57.90 | 57.01 | 57.76 | 00:00:00 | | 2003-09-18 | 602,000 | 57.03 | 59.55 | 57.03 | 59.25 | 00:00:00 | | 2003-09-19 | 228,800 | 59.26 | 61.25 | 59.26 | 59.50 | 00:00:00 | | 2003-09-22 | 224,400 | 59.26 | 61.25 | 58.59 | 59.74 | 00:00:00 | | 2003-09-23 | 280,400 | 59.38 | 59.38 | 58.14 | 58.76 | 00:00:00 | | 2003-09-24 | 299,200 | 58.90 | 59.90 | 58.75 | 58.75 | 00:00:00 | | 2003-09-25 | 510,400 | 58.75 | 58.96 | 57.55 | 57.61 | 00:00:00 | | 2003-09-26 | 344,000 | 57.26 | 58.33 | 57.00 | 57.01 | 00:00:00 | | 2003-09-29 | 216,000 | 57.01 | 59.15 | 57.01 | 59.00 | 00:00:00 | | 2003-09-30 | 568,000 | 59.00 | 59.74 | 58.50 | 58.51 | 00:00:00 | | 2003-10-01 | 514,800 | 58.50 | 61.40 | 58.50 | 61.08 | 00:00:00 | | 2003-10-02 | 636,800 | 61.05 | 64.50 | 60.75 | 63.40 | 00:00:00 | | 2003-10-03 | 504,800 | 63.50 | 66.00 | 63.50 | 64.75 | 00:00:00 | | 2003-10-06 | 207,200 | 64.75 | 66.09 | 64.75 | 65.75 | 00:00:00 | | 2003-10-07 | 475,600 | 65.60 | 66.65 | 65.60 | 65.75 | 00:00:00 | | 2003-10-08 | 409,200 | 65.56 | 66.40 | 64.00 | 64.00 | 00:00:00 | | 2003-10-09 | 623,200 | 64.75 | 65.00 | 63.50 | 64.00 | 00:00:00 | | 2003-10-10 | 161,200 | 64.00 | 64.00 | 62.75 | 63.03 | 00:00:00 | | 2003-10-13 | 667,200 | 63.45 | 67.00 | 63.45 | 67.00 | 00:00:00 | | 2003-10-14 | 516,000 | 66.73 | 67.75 | 66.41 | 66.75 | 00:00:00 | | 2003-10-15 | 572,400 | 66.35 | 67.40 | 66.25 | 66.68 | 00:00:00 | | 2003-10-16 | 104,000 | 65.50 | 66.62 | 65.50 | 66.00 | 00:00:00 | | 2003-10-17 | 122,800 | 66.00 | 66.90 | 65.80 | 66.05 | 00:00:00 | | 2003-10-20 | 327,200 | 66.05 | 66.75 | 65.25 | 65.50 | 00:00:00 | | 2003-10-21 | 236,800 | 65.24 | 66.20 | 65.00 | 65.11 | 00:00:00 | | 2003-10-22 | 558,000 | 64.71 | 65.50 | 63.50 | 63.50 | 00:00:00 | | 2003-10-23 | 278,000 | 63.50 | 63.50 | 62.12 | 62.58 | 00:00:00 | | 2003-10-24 | 76,800 | 62.00 | 62.75 | 61.83 | 62.01 | 00:00:00 | | 2003-10-27 | 454,000 | 62.60 | 62.65 | 61.88 | 62.15 | 00:00:00 | | 2003-10-28 | 152,800 | 62.03 | 63.23 | 62.01 | 62.77 | 00:00:00 | | 2003-10-29 | 165,600 | 61.60 | 63.80 | 61.60 | 63.76 | 00:00:00 | | 2003-10-30 | 454,000 | 63.56 | 66.00 | 63.56 | 65.86 | 00:00:00 | | 2003-10-31 | 620,800 | 66.00 | 66.75 | 65.00 | 65.00 | 00:00:00 | | 2003-11-03 | 388,400 | 65.50 | 65.95 | 65.31 | 65.50 | 00:00:00 | | 2003-11-04 | 290,800 | 65.74 | 67.00 | 65.31 | 66.10 | 00:00:00 | | 2003-11-05 | 298,800 | 66.10 | 66.25 | 64.31 | 64.85 | 00:00:00 | | 2003-11-06 | 244,000 | 64.46 | 65.50 | 63.15 | 63.15 | 00:00:00 | | 2003-11-07 | 273,200 | 63.05 | 63.75 | 62.50 | 62.50 | 00:00:00 | | 2003-11-10 | 105,600 | 62.50 | 63.01 | 60.75 | 60.75 | 00:00:00 | | 2003-11-11 | 369,200 | 61.10 | 62.49 | 60.75 | 61.20 | 00:00:00 | | 2003-11-12 | 360,000 | 61.35 | 62.70 | 61.35 | 62.50 | 00:00:00 | | 2003-11-13 | 575,200 | 62.06 | 64.70 | 62.06 | 63.88 | 00:00:00 | | 2003-11-14 | 374,800 | 63.76 | 64.50 | 63.61 | 64.00 | 00:00:00 | | 2003-11-17 | 355,600 | 64.25 | 64.45 | 62.25 | 62.38 | 00:00:00 | | 2003-11-18 | 373,600 | 62.58 | 63.00 | 62.15 | 62.42 | 00:00:00 | | 2003-11-19 | 262,800 | 61.67 | 62.01 | 61.25 | 61.71 | 00:00:00 | | 2003-11-20 | 213,200 | 62.01 | 62.50 | 61.50 | 62.00 | 00:00:00 | | 2003-11-21 | 414,800 | 61.51 | 62.25 | 61.40 | 61.65 | 00:00:00 | | 2003-11-24 | 785,200 | 61.50 | 62.20 | 61.50 | 61.70 | 00:00:00 | | 2003-11-25 | 240,000 | 61.51 | 64.05 | 61.51 | 63.80 | 00:00:00 | | 2003-11-26 | 645,200 | 63.97 | 65.00 | 63.75 | 63.90 | 00:00:00 | | 2003-11-27 | 150,400 | 63.10 | 63.95 | 62.00 | 62.75 | 00:00:00 | | 2003-11-28 | 238,000 | 62.75 | 64.75 | 62.50 | 64.50 | 00:00:00 | | 2003-12-01 | 247,600 | 64.25 | 68.00 | 64.25 | 67.03 | 00:00:00 | | 2003-12-02 | 630,800 | 66.43 | 67.85 | 66.43 | 67.00 | 00:00:00 | | 2003-12-03 | 148,400 | 67.00 | 67.53 | 67.00 | 67.22 | 00:00:00 | | 2003-12-04 | 236,800 | 68.00 | 69.75 | 68.00 | 69.33 | 00:00:00 | | 2003-12-05 | 412,000 | 69.75 | 72.29 | 68.50 | 71.15 | 00:00:00 | | 2003-12-08 | 431,600 | 71.15 | 73.50 | 70.26 | 73.40 | 00:00:00 | | 2003-12-09 | 366,000 | 73.50 | 78.50 | 73.50 | 78.50 | 00:00:00 | | 2003-12-10 | 387,600 | 77.57 | 78.50 | 76.00 | 76.00 | 00:00:00 | | 2003-12-11 | 336,800 | 76.90 | 76.90 | 75.00 | 75.07 | 00:00:00 | | 2003-12-12 | 384,400 | 75.56 | 80.08 | 75.56 | 79.00 | 00:00:00 | | 2003-12-15 | 638,000 | 78.68 | 83.00 | 78.68 | 79.75 | 00:00:00 | | 2003-12-16 | 773,200 | 80.00 | 81.50 | 79.00 | 79.90 | 00:00:00 | | 2003-12-17 | 595,200 | 79.90 | 80.25 | 79.00 | 80.10 | 00:00:00 | | 2003-12-18 | 431,600 | 79.01 | 80.15 | 79.01 | 79.86 | 00:00:00 | | 2003-12-19 | 386,800 | 79.50 | 81.25 | 79.00 | 81.12 | 00:00:00 | | 2003-12-22 | 408,000 | 81.75 | 85.80 | 81.50 | 85.40 | 00:00:00 | | 2003-12-23 | 327,200 | 85.50 | 86.25 | 83.45 | 83.45 | 00:00:00 | | 2003-12-24 | 0 | 83.45 | 83.45 | 83.45 | 83.45 | 00:00:00 | | 2003-12-25 | 0 | 83.45 | 83.45 | 83.45 | 83.45 | 00:00:00 | | 2003-12-26 | 83,200 | 83.50 | 85.50 | 83.50 | 84.90 | 00:00:00 | | 2003-12-29 | 137,600 | 84.25 | 85.47 | 84.25 | 85.25 | 00:00:00 | | 2003-12-30 | 246,400 | 85.47 | 86.00 | 83.50 | 84.75 | 00:00:00 | | 2003-12-31 | 0 | 84.75 | 84.75 | 84.75 | 84.75 | 00:00:00 | | 2004-01-01 | 0 | 84.75 | 84.75 | 84.75 | 84.75 | 00:00:00 | | 2004-01-02 | 135,600 | 85.00 | 87.75 | 84.50 | 87.25 | 00:00:00 | | 2004-01-05 | 164,800 | 87.50 | 90.25 | 87.50 | 90.00 | 00:00:00 | | 2004-01-06 | 247,600 | 90.22 | 90.75 | 87.50 | 89.90 | 00:00:00 | | 2004-01-07 | 278,400 | 90.90 | 92.50 | 85.50 | 85.50 | 00:00:00 | | 2004-01-08 | 660,800 | 86.50 | 89.50 | 85.80 | 87.20 | 00:00:00 | | 2004-01-09 | 299,600 | 87.30 | 88.90 | 86.50 | 87.00 | 00:00:00 | | 2004-01-12 | 244,800 | 86.90 | 88.50 | 85.00 | 85.00 | 00:00:00 | | 2004-01-13 | 313,600 | 90.00 | 90.00 | 85.78 | 86.00 | 00:00:00 | | 2004-01-14 | 468,000 | 85.00 | 88.35 | 83.10 | 85.00 | 00:00:00 | | 2004-01-15 | 595,600 | 83.51 | 86.25 | 82.00 | 82.75 | 00:00:00 | | 2004-01-16 | 149,200 | 81.75 | 83.65 | 81.75 | 82.90 | 00:00:00 | | 2004-01-19 | 96,000 | 83.05 | 85.25 | 82.90 | 83.00 | 00:00:00 | | 2004-01-20 | 341,600 | 83.50 | 85.45 | 83.00 | 84.50 | 00:00:00 | | 2004-01-21 | 409,600 | 83.67 | 84.35 | 83.00 | 83.25 | 00:00:00 | | 2004-01-22 | 160,800 | 81.00 | 83.05 | 81.00 | 82.00 | 00:00:00 | | 2004-01-23 | 292,800 | 81.75 | 81.75 | 80.76 | 80.78 | 00:00:00 | | 2004-01-26 | 533,200 | 81.00 | 81.86 | 79.25 | 80.25 | 00:00:00 | | 2004-01-27 | 440,800 | 80.50 | 82.95 | 80.50 | 82.93 | 00:00:00 | | 2004-01-28 | 448,000 | 81.30 | 84.74 | 81.30 | 83.50 | 00:00:00 | | 2004-01-29 | 488,800 | 83.00 | 83.25 | 79.06 | 79.75 | 00:00:00 | | 2004-01-30 | 287,200 | 78.50 | 80.03 | 77.25 | 78.00 | 00:00:00 | | 2004-02-02 | 574,800 | 77.40 | 80.81 | 77.30 | 79.15 | 00:00:00 | | 2004-02-03 | 570,400 | 80.03 | 84.00 | 80.03 | 84.00 | 00:00:00 | | 2004-02-04 | 707,600 | 85.00 | 87.19 | 83.92 | 86.15 | 00:00:00 | | 2004-02-05 | 470,400 | 85.50 | 86.75 | 83.06 | 83.06 | 00:00:00 | | 2004-02-06 | 412,800 | 83.25 | 84.00 | 80.28 | 81.78 | 00:00:00 | | 2004-02-09 | 384,400 | 82.45 | 84.75 | 82.45 | 84.06 | 00:00:00 | | 2004-02-10 | 586,400 | 82.51 | 86.75 | 82.51 | 86.12 | 00:00:00 | | 2004-02-11 | 592,800 | 86.11 | 87.40 | 85.10 | 87.40 | 00:00:00 | | 2004-02-12 | 294,800 | 88.45 | 89.25 | 87.00 | 88.75 | 00:00:00 | | 2004-02-13 | 284,400 | 88.00 | 88.49 | 85.32 | 86.25 | 00:00:00 | | 2004-02-16 | 30,400 | 85.50 | 85.50 | 84.00 | 85.25 | 00:00:00 | | 2004-02-17 | 805,200 | 86.19 | 88.50 | 84.25 | 87.70 | 00:00:00 | | 2004-02-18 | 658,800 | 88.00 | 88.00 | 85.00 | 86.00 | 00:00:00 | | 2004-02-19 | 319,200 | 86.28 | 86.50 | 83.06 | 83.06 | 00:00:00 | | 2004-02-20 | 383,600 | 82.50 | 85.00 | 81.50 | 84.35 | 00:00:00 | | 2004-02-23 | 0 | 84.35 | 84.35 | 84.35 | 84.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
