|
 VALE -PNA - [Ticker: VALE5.SA] |     | | Last Trade | 30.51 | Last Trade Time | 2017-11-01 - 21:34:00 | | Variation | +0.77 (+2.59%) | Open | 30.40 | | High | 30.94 | Low | 30.08 | | Volume | 2,208,300 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 30.51 x 0 - 30.52 x 0 | | Former Close | 29.74 | 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 | | VALE5.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 5,585,400 | 32.15 | 32.69 | 31.90 | 32.69 | 00:00:00 | | 2007-02-22 | 10,661,400 | 33.03 | 33.75 | 32.88 | 33.02 | 00:00:00 | | 2007-02-23 | 8,970,000 | 32.95 | 33.17 | 32.35 | 32.50 | 00:00:00 | | 2007-02-26 | 7,711,800 | 32.60 | 32.99 | 32.56 | 32.72 | 00:00:00 | | 2007-02-27 | 21,230,000 | 31.08 | 31.48 | 29.36 | 30.13 | 00:00:00 | | 2007-02-28 | 16,968,800 | 30.55 | 31.32 | 30.35 | 31.23 | 00:00:00 | | 2007-03-01 | 14,099,200 | 30.50 | 31.05 | 29.85 | 30.55 | 00:00:00 | | 2007-03-02 | 15,244,800 | 30.23 | 30.75 | 29.55 | 29.60 | 00:00:00 | | 2007-03-05 | 15,509,000 | 28.95 | 29.49 | 28.41 | 28.41 | 00:00:00 | | 2007-03-06 | 13,993,400 | 29.49 | 30.60 | 29.38 | 30.60 | 00:00:00 | | 2007-03-07 | 13,408,400 | 30.92 | 31.06 | 29.97 | 30.44 | 00:00:00 | | 2007-03-08 | 10,548,800 | 31.06 | 31.30 | 30.06 | 30.70 | 00:00:00 | | 2007-03-09 | 11,383,200 | 31.10 | 31.25 | 30.55 | 31.25 | 00:00:00 | | 2007-03-12 | 11,062,200 | 31.15 | 31.88 | 31.05 | 31.51 | 00:00:00 | | 2007-03-13 | 12,857,000 | 31.34 | 31.53 | 30.41 | 30.48 | 00:00:00 | | 2007-03-14 | 15,069,000 | 30.20 | 31.06 | 29.80 | 31.06 | 00:00:00 | | 2007-03-15 | 19,907,000 | 31.15 | 31.80 | 30.95 | 31.59 | 00:00:00 | | 2007-03-16 | 12,108,400 | 31.47 | 31.93 | 30.96 | 31.20 | 00:00:00 | | 2007-03-19 | 15,459,600 | 31.45 | 32.08 | 31.39 | 32.03 | 00:00:00 | | 2007-03-20 | 10,666,200 | 31.99 | 32.24 | 31.80 | 32.05 | 00:00:00 | | 2007-03-21 | 15,118,200 | 32.00 | 32.35 | 31.38 | 32.31 | 00:00:00 | | 2007-03-22 | 14,194,400 | 32.50 | 32.55 | 31.81 | 31.98 | 00:00:00 | | 2007-03-23 | 8,886,600 | 31.77 | 32.20 | 31.75 | 31.95 | 00:00:00 | | 2007-03-26 | 11,653,800 | 32.19 | 32.44 | 31.86 | 32.35 | 00:00:00 | | 2007-03-27 | 7,752,000 | 32.15 | 32.33 | 31.89 | 32.00 | 00:00:00 | | 2007-03-28 | 10,177,000 | 31.75 | 31.95 | 31.15 | 31.25 | 00:00:00 | | 2007-03-29 | 9,666,400 | 31.55 | 32.00 | 31.16 | 31.75 | 00:00:00 | | 2007-03-30 | 14,219,000 | 31.75 | 32.20 | 31.41 | 32.20 | 00:00:00 | | 2007-04-02 | 6,902,400 | 32.00 | 32.27 | 31.80 | 32.15 | 00:00:00 | | 2007-04-03 | 14,788,000 | 32.62 | 33.32 | 32.62 | 33.27 | 00:00:00 | | 2007-04-04 | 14,761,400 | 33.19 | 33.78 | 33.10 | 33.65 | 00:00:00 | | 2007-04-05 | 8,568,000 | 33.70 | 33.94 | 33.40 | 33.78 | 00:00:00 | | 2007-04-06 | 0 | 33.78 | 33.78 | 33.78 | 33.78 | 00:00:00 | | 2007-04-09 | 6,668,600 | 34.01 | 34.24 | 33.81 | 33.83 | 00:00:00 | | 2007-04-10 | 7,310,000 | 33.99 | 34.08 | 33.72 | 34.05 | 00:00:00 | | 2007-04-11 | 13,633,200 | 34.12 | 34.74 | 34.03 | 34.30 | 00:00:00 | | 2007-04-12 | 7,573,600 | 34.24 | 34.72 | 33.93 | 34.71 | 00:00:00 | | 2007-04-13 | 8,370,200 | 34.75 | 35.17 | 34.56 | 34.89 | 00:00:00 | | 2007-04-16 | 11,056,600 | 35.91 | 35.99 | 35.10 | 35.99 | 00:00:00 | | 2007-04-17 | 9,866,600 | 36.30 | 36.50 | 35.88 | 36.20 | 00:00:00 | | 2007-04-18 | 12,155,600 | 35.67 | 36.05 | 35.35 | 35.49 | 00:00:00 | | 2007-04-19 | 10,644,200 | 35.12 | 35.25 | 34.60 | 35.25 | 00:00:00 | | 2007-04-20 | 8,376,800 | 35.80 | 35.97 | 35.65 | 35.90 | 00:00:00 | | 2007-04-23 | 7,371,600 | 35.90 | 36.33 | 35.72 | 36.08 | 00:00:00 | | 2007-04-24 | 6,541,800 | 36.10 | 36.29 | 35.58 | 36.04 | 00:00:00 | | 2007-04-25 | 7,979,400 | 36.28 | 36.50 | 35.93 | 36.09 | 00:00:00 | | 2007-04-26 | 8,152,600 | 36.10 | 36.10 | 35.17 | 35.17 | 00:00:00 | | 2007-04-27 | 10,766,200 | 34.90 | 35.28 | 34.55 | 35.26 | 00:00:00 | | 2007-04-30 | 7,241,400 | 35.31 | 35.60 | 34.92 | 35.15 | 00:00:00 | | 2007-05-01 | 0 | 35.15 | 35.15 | 35.15 | 35.15 | 00:00:00 | | 2007-05-02 | 8,317,400 | 35.00 | 35.69 | 34.81 | 35.44 | 00:00:00 | | 2007-05-03 | 9,241,400 | 35.79 | 36.55 | 35.69 | 36.51 | 00:00:00 | | 2007-05-04 | 14,521,800 | 36.83 | 37.50 | 36.62 | 37.30 | 00:00:00 | | 2007-05-07 | 9,657,800 | 37.50 | 37.65 | 36.50 | 36.76 | 00:00:00 | | 2007-05-08 | 12,506,200 | 36.40 | 36.60 | 35.84 | 36.35 | 00:00:00 | | 2007-05-09 | 12,120,600 | 36.60 | 37.97 | 36.47 | 37.90 | 00:00:00 | | 2007-05-10 | 14,011,000 | 36.69 | 37.74 | 36.58 | 36.95 | 00:00:00 | | 2007-05-11 | 8,118,600 | 37.06 | 37.72 | 37.06 | 37.40 | 00:00:00 | | 2007-05-14 | 8,132,000 | 37.35 | 37.65 | 36.40 | 36.70 | 00:00:00 | | 2007-05-15 | 7,806,000 | 36.49 | 37.03 | 36.45 | 36.46 | 00:00:00 | | 2007-05-16 | 11,529,000 | 36.83 | 37.15 | 36.06 | 37.15 | 00:00:00 | | 2007-05-17 | 12,701,800 | 37.05 | 37.05 | 36.35 | 36.60 | 00:00:00 | | 2007-05-18 | 7,764,200 | 36.80 | 36.85 | 36.40 | 36.85 | 00:00:00 | | 2007-05-21 | 10,115,600 | 36.85 | 37.05 | 36.62 | 36.70 | 00:00:00 | | 2007-05-22 | 7,411,000 | 36.51 | 36.84 | 36.26 | 36.28 | 00:00:00 | | 2007-05-23 | 12,096,600 | 36.44 | 36.75 | 35.71 | 35.75 | 00:00:00 | | 2007-05-24 | 12,792,600 | 35.83 | 36.18 | 34.39 | 34.69 | 00:00:00 | | 2007-05-25 | 8,282,800 | 35.26 | 35.60 | 35.01 | 35.60 | 00:00:00 | | 2007-05-28 | 2,928,400 | 35.71 | 35.95 | 35.71 | 35.83 | 00:00:00 | | 2007-05-29 | 7,299,600 | 35.95 | 36.03 | 35.12 | 35.45 | 00:00:00 | | 2007-05-30 | 12,357,600 | 34.78 | 36.49 | 34.60 | 36.31 | 00:00:00 | | 2007-05-31 | 10,654,600 | 36.55 | 36.98 | 36.55 | 36.72 | 00:00:00 | | 2007-06-01 | 9,005,800 | 37.00 | 37.60 | 36.75 | 37.60 | 00:00:00 | | 2007-06-04 | 7,671,800 | 37.24 | 37.76 | 37.08 | 37.76 | 00:00:00 | | 2007-06-05 | 8,111,800 | 37.71 | 37.78 | 37.15 | 37.68 | 00:00:00 | | 2007-06-06 | 9,375,400 | 37.35 | 37.42 | 36.60 | 36.76 | 00:00:00 | | 2007-06-07 | 0 | 36.76 | 36.76 | 36.76 | 36.76 | 00:00:00 | | 2007-06-08 | 11,321,600 | 36.00 | 36.53 | 35.67 | 36.35 | 00:00:00 | | 2007-06-11 | 8,632,000 | 36.60 | 36.65 | 36.03 | 36.58 | 00:00:00 | | 2007-06-12 | 11,987,800 | 36.13 | 36.42 | 35.31 | 35.50 | 00:00:00 | | 2007-06-13 | 12,374,200 | 35.64 | 36.40 | 35.60 | 36.35 | 00:00:00 | | 2007-06-14 | 13,518,600 | 36.40 | 37.23 | 36.35 | 36.96 | 00:00:00 | | 2007-06-15 | 9,262,600 | 37.40 | 37.67 | 37.21 | 37.51 | 00:00:00 | | 2007-06-18 | 11,966,600 | 37.75 | 38.06 | 37.49 | 38.06 | 00:00:00 | | 2007-06-19 | 14,920,200 | 37.85 | 37.89 | 36.90 | 36.90 | 00:00:00 | | 2007-06-20 | 10,074,400 | 37.15 | 37.42 | 36.56 | 36.56 | 00:00:00 | | 2007-06-21 | 9,553,800 | 36.75 | 37.10 | 36.31 | 37.03 | 00:00:00 | | 2007-06-22 | 7,135,800 | 36.97 | 36.97 | 36.53 | 36.80 | 00:00:00 | | 2007-06-25 | 10,466,200 | 36.74 | 37.00 | 36.17 | 36.56 | 00:00:00 | | 2007-06-26 | 10,877,200 | 36.61 | 36.75 | 35.88 | 36.00 | 00:00:00 | | 2007-06-27 | 11,423,800 | 35.75 | 36.40 | 35.46 | 36.40 | 00:00:00 | | 2007-06-28 | 12,615,800 | 36.17 | 36.53 | 35.56 | 35.56 | 00:00:00 | | 2007-06-29 | 11,363,200 | 35.80 | 36.28 | 35.49 | 36.24 | 00:00:00 | | 2007-07-02 | 11,107,200 | 36.28 | 37.24 | 36.28 | 37.24 | 00:00:00 | | 2007-07-03 | 7,799,200 | 37.38 | 37.47 | 37.20 | 37.40 | 00:00:00 | | 2007-07-04 | 10,053,400 | 37.28 | 38.13 | 37.21 | 38.00 | 00:00:00 | | 2007-07-05 | 13,493,600 | 37.96 | 38.49 | 37.81 | 38.38 | 00:00:00 | | 2007-07-06 | 10,122,200 | 38.90 | 38.90 | 38.90 | 38.90 | 00:00:00 | | 2007-07-09 | 0 | 38.90 | 38.90 | 38.90 | 38.90 | 00:00:00 | | 2007-07-10 | 13,526,000 | 38.51 | 38.90 | 38.31 | 38.60 | 00:00:00 | | 2007-07-11 | 11,973,400 | 38.49 | 39.62 | 38.40 | 39.60 | 00:00:00 | | 2007-07-12 | 22,915,400 | 40.00 | 41.55 | 39.81 | 41.55 | 00:00:00 | | 2007-07-13 | 11,306,600 | 41.38 | 42.10 | 40.60 | 41.05 | 00:00:00 | | 2007-07-16 | 12,465,000 | 40.65 | 40.94 | 40.11 | 40.38 | 00:00:00 | | 2007-07-17 | 8,978,000 | 40.49 | 40.60 | 40.19 | 40.53 | 00:00:00 | | 2007-07-18 | 6,495,200 | 40.35 | 40.75 | 40.01 | 40.70 | 00:00:00 | | 2007-07-19 | 7,548,800 | 41.20 | 41.50 | 41.03 | 41.06 | 00:00:00 | | 2007-07-20 | 5,989,200 | 41.01 | 41.30 | 40.55 | 40.65 | 00:00:00 | | 2007-07-23 | 7,447,800 | 40.65 | 41.75 | 40.57 | 41.75 | 00:00:00 | | 2007-07-24 | 9,061,800 | 41.40 | 41.60 | 39.82 | 40.45 | 00:00:00 | | 2007-07-25 | 13,140,400 | 40.99 | 41.15 | 38.89 | 39.91 | 00:00:00 | | 2007-07-26 | 16,685,600 | 38.70 | 39.10 | 37.26 | 38.42 | 00:00:00 | | 2007-07-27 | 15,091,600 | 38.78 | 39.33 | 37.88 | 37.88 | 00:00:00 | | 2007-07-30 | 10,613,000 | 38.55 | 39.49 | 38.55 | 39.35 | 00:00:00 | | 2007-07-31 | 13,380,800 | 40.26 | 40.55 | 39.55 | 39.60 | 00:00:00 | | 2007-08-01 | 17,390,400 | 39.69 | 40.10 | 38.85 | 39.55 | 00:00:00 | | 2007-08-02 | 10,702,200 | 40.17 | 40.24 | 39.10 | 39.85 | 00:00:00 | | 2007-08-03 | 13,868,200 | 39.75 | 39.75 | 37.97 | 38.00 | 00:00:00 | | 2007-08-06 | 18,975,200 | 38.25 | 38.38 | 36.15 | 38.00 | 00:00:00 | | 2007-08-07 | 13,038,800 | 37.89 | 39.30 | 37.55 | 39.00 | 00:00:00 | | 2007-08-08 | 13,827,800 | 39.50 | 40.15 | 39.42 | 40.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
