|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 13,827,800 | 39.50 | 40.15 | 39.42 | 40.08 | 00:00:00 | | 2007-08-09 | 13,443,200 | 39.08 | 39.45 | 38.40 | 38.51 | 00:00:00 | | 2007-08-10 | 15,099,600 | 37.35 | 37.69 | 36.75 | 37.26 | 00:00:00 | | 2007-08-13 | 13,341,400 | 37.66 | 38.20 | 37.05 | 37.35 | 00:00:00 | | 2007-08-14 | 13,031,800 | 37.60 | 37.60 | 35.50 | 35.50 | 00:00:00 | | 2007-08-15 | 28,453,200 | 35.03 | 35.45 | 33.65 | 33.65 | 00:00:00 | | 2007-08-16 | 32,407,600 | 31.95 | 33.40 | 30.25 | 33.40 | 00:00:00 | | 2007-08-17 | 16,963,600 | 34.24 | 34.99 | 32.78 | 34.00 | 00:00:00 | | 2007-08-20 | 15,760,400 | 34.80 | 35.03 | 34.08 | 34.35 | 00:00:00 | | 2007-08-21 | 10,093,600 | 34.50 | 35.44 | 34.06 | 35.25 | 00:00:00 | | 2007-08-22 | 21,741,000 | 36.20 | 37.19 | 35.90 | 37.18 | 00:00:00 | | 2007-08-23 | 16,444,800 | 37.70 | 38.10 | 36.92 | 37.95 | 00:00:00 | | 2007-08-24 | 13,409,000 | 37.50 | 39.15 | 37.40 | 39.08 | 00:00:00 | | 2007-08-27 | 10,250,800 | 38.80 | 39.99 | 38.65 | 39.70 | 00:00:00 | | 2007-08-28 | 14,338,600 | 39.19 | 39.22 | 37.83 | 38.00 | 00:00:00 | | 2007-08-29 | 12,537,000 | 38.51 | 39.72 | 38.26 | 39.58 | 00:00:00 | | 2007-08-30 | 15,027,800 | 39.35 | 40.50 | 39.05 | 39.65 | 00:00:00 | | 2007-08-31 | 11,715,400 | 40.72 | 40.97 | 40.30 | 40.60 | 00:00:00 | | 2007-09-03 | 4,511,200 | 40.91 | 41.30 | 40.74 | 41.20 | 00:00:00 | | 2007-09-04 | 11,494,200 | 40.99 | 42.30 | 40.70 | 42.04 | 00:00:00 | | 2007-09-05 | 9,214,000 | 41.30 | 41.98 | 41.06 | 41.45 | 00:00:00 | | 2007-09-06 | 13,162,900 | 41.89 | 42.90 | 41.58 | 42.90 | 00:00:00 | | 2007-09-07 | 0 | 42.90 | 42.90 | 42.90 | 42.90 | 00:00:00 | | 2007-09-10 | 14,897,200 | 41.95 | 42.49 | 40.81 | 41.50 | 00:00:00 | | 2007-09-11 | 11,345,500 | 42.15 | 42.88 | 42.01 | 42.73 | 00:00:00 | | 2007-09-12 | 11,081,500 | 43.25 | 43.44 | 42.27 | 42.80 | 00:00:00 | | 2007-09-13 | 10,880,800 | 43.99 | 44.20 | 43.30 | 44.16 | 00:00:00 | | 2007-09-14 | 12,055,000 | 44.40 | 44.45 | 43.20 | 43.60 | 00:00:00 | | 2007-09-17 | 12,545,900 | 43.43 | 43.98 | 42.70 | 43.90 | 00:00:00 | | 2007-09-18 | 16,458,300 | 44.31 | 47.00 | 44.31 | 46.80 | 00:00:00 | | 2007-09-19 | 20,821,100 | 48.00 | 48.67 | 46.10 | 46.89 | 00:00:00 | | 2007-09-20 | 11,480,100 | 47.19 | 47.25 | 46.20 | 46.99 | 00:00:00 | | 2007-09-21 | 7,066,000 | 47.45 | 47.70 | 46.99 | 47.25 | 00:00:00 | | 2007-09-24 | 13,951,300 | 49.18 | 49.74 | 47.83 | 49.74 | 00:00:00 | | 2007-09-25 | 15,283,400 | 48.88 | 50.00 | 48.50 | 49.92 | 00:00:00 | | 2007-09-26 | 13,544,000 | 50.63 | 51.05 | 49.90 | 50.80 | 00:00:00 | | 2007-09-27 | 17,006,200 | 51.30 | 53.00 | 50.70 | 53.00 | 00:00:00 | | 2007-09-28 | 16,792,100 | 52.70 | 53.79 | 51.81 | 52.20 | 00:00:00 | | 2007-10-01 | 17,105,900 | 52.71 | 55.60 | 52.71 | 55.60 | 00:00:00 | | 2007-10-02 | 21,732,200 | 55.35 | 56.69 | 53.76 | 54.75 | 00:00:00 | | 2007-10-03 | 28,650,300 | 53.75 | 54.25 | 50.50 | 53.75 | 00:00:00 | | 2007-10-04 | 22,737,200 | 50.36 | 51.55 | 49.12 | 49.12 | 00:00:00 | | 2007-10-05 | 12,732,800 | 50.60 | 52.14 | 50.21 | 51.18 | 00:00:00 | | 2007-10-08 | 9,164,100 | 50.21 | 51.57 | 49.80 | 51.29 | 00:00:00 | | 2007-10-09 | 13,494,800 | 52.09 | 53.00 | 51.45 | 52.39 | 00:00:00 | | 2007-10-10 | 14,354,300 | 52.24 | 52.89 | 51.52 | 51.82 | 00:00:00 | | 2007-10-11 | 11,889,300 | 50.80 | 53.25 | 50.25 | 51.60 | 00:00:00 | | 2007-10-12 | 0 | 51.60 | 51.60 | 51.60 | 51.60 | 00:00:00 | | 2007-10-15 | 15,959,400 | 53.80 | 53.90 | 52.62 | 53.50 | 00:00:00 | | 2007-10-16 | 12,568,600 | 52.60 | 52.93 | 51.51 | 51.88 | 00:00:00 | | 2007-10-17 | 11,049,800 | 52.70 | 53.23 | 51.60 | 53.23 | 00:00:00 | | 2007-10-18 | 9,000,400 | 52.42 | 53.31 | 51.91 | 53.25 | 00:00:00 | | 2007-10-19 | 10,844,700 | 53.09 | 53.25 | 50.37 | 50.40 | 00:00:00 | | 2007-10-22 | 13,694,500 | 49.79 | 50.33 | 48.30 | 49.81 | 00:00:00 | | 2007-10-23 | 9,852,100 | 51.09 | 51.23 | 50.51 | 50.75 | 00:00:00 | | 2007-10-24 | 15,243,200 | 49.94 | 50.95 | 49.07 | 49.42 | 00:00:00 | | 2007-10-25 | 9,965,900 | 50.00 | 50.44 | 49.40 | 50.16 | 00:00:00 | | 2007-10-26 | 11,921,600 | 51.20 | 52.95 | 51.20 | 52.60 | 00:00:00 | | 2007-10-29 | 15,200,900 | 53.81 | 55.23 | 53.40 | 55.00 | 00:00:00 | | 2007-10-30 | 10,184,000 | 54.62 | 54.90 | 53.51 | 53.90 | 00:00:00 | | 2007-10-31 | 12,830,000 | 54.89 | 55.80 | 54.01 | 54.65 | 00:00:00 | | 2007-11-01 | 12,773,600 | 53.50 | 54.29 | 52.95 | 53.67 | 00:00:00 | | 2007-11-02 | 0 | 53.67 | 53.67 | 53.67 | 53.67 | 00:00:00 | | 2007-11-05 | 14,081,600 | 52.55 | 52.70 | 51.49 | 51.70 | 00:00:00 | | 2007-11-06 | 10,366,600 | 53.37 | 53.99 | 52.81 | 53.90 | 00:00:00 | | 2007-11-07 | 11,055,500 | 54.39 | 54.25 | 52.48 | 52.80 | 00:00:00 | | 2007-11-08 | 19,681,700 | 55.00 | 55.00 | 51.70 | 52.79 | 00:00:00 | | 2007-11-09 | 15,557,300 | 53.50 | 54.12 | 51.85 | 53.30 | 00:00:00 | | 2007-11-12 | 16,788,600 | 52.70 | 53.40 | 50.35 | 50.69 | 00:00:00 | | 2007-11-13 | 11,069,300 | 51.29 | 51.51 | 50.00 | 51.51 | 00:00:00 | | 2007-11-14 | 12,671,300 | 52.09 | 53.42 | 51.92 | 53.11 | 00:00:00 | | 2007-11-15 | 0 | 53.11 | 53.11 | 53.11 | 53.11 | 00:00:00 | | 2007-11-16 | 12,590,200 | 52.48 | 53.00 | 51.31 | 52.00 | 00:00:00 | | 2007-11-19 | 16,211,500 | 51.97 | 51.97 | 50.10 | 50.15 | 00:00:00 | | 2007-11-20 | 0 | 50.15 | 50.15 | 50.15 | 50.15 | 00:00:00 | | 2007-11-21 | 16,904,100 | 48.99 | 49.30 | 47.52 | 48.60 | 00:00:00 | | 2007-11-22 | 5,882,900 | 49.10 | 49.45 | 47.67 | 49.00 | 00:00:00 | | 2007-11-23 | 6,917,400 | 50.00 | 50.10 | 49.30 | 49.40 | 00:00:00 | | 2007-11-26 | 12,869,600 | 49.40 | 51.12 | 48.00 | 49.40 | 00:00:00 | | 2007-11-27 | 13,273,800 | 48.84 | 49.30 | 46.80 | 47.90 | 00:00:00 | | 2007-11-28 | 12,983,400 | 50.59 | 51.00 | 48.80 | 51.00 | 00:00:00 | | 2007-11-29 | 16,915,500 | 51.92 | 52.84 | 50.48 | 52.06 | 00:00:00 | | 2007-11-30 | 13,969,300 | 53.16 | 53.70 | 52.15 | 52.15 | 00:00:00 | | 2007-12-03 | 7,492,300 | 52.58 | 52.90 | 51.45 | 52.10 | 00:00:00 | | 2007-12-04 | 7,229,300 | 51.29 | 52.70 | 51.15 | 52.30 | 00:00:00 | | 2007-12-05 | 10,482,500 | 53.34 | 53.89 | 53.00 | 53.40 | 00:00:00 | | 2007-12-06 | 9,760,200 | 53.86 | 54.42 | 53.32 | 54.39 | 00:00:00 | | 2007-12-07 | 11,057,800 | 54.89 | 55.00 | 53.24 | 53.81 | 00:00:00 | | 2007-12-10 | 9,694,700 | 54.03 | 54.34 | 52.81 | 53.80 | 00:00:00 | | 2007-12-11 | 13,966,200 | 54.01 | 54.48 | 51.86 | 52.40 | 00:00:00 | | 2007-12-12 | 15,967,600 | 52.99 | 53.79 | 52.00 | 52.00 | 00:00:00 | | 2007-12-13 | 18,937,800 | 49.89 | 51.25 | 49.80 | 49.80 | 00:00:00 | | 2007-12-14 | 12,674,200 | 50.25 | 50.39 | 49.34 | 49.55 | 00:00:00 | | 2007-12-17 | 13,058,700 | 49.00 | 49.10 | 47.85 | 47.85 | 00:00:00 | | 2007-12-18 | 14,007,400 | 49.19 | 49.57 | 47.21 | 48.79 | 00:00:00 | | 2007-12-19 | 8,086,200 | 49.00 | 49.60 | 48.70 | 49.60 | 00:00:00 | | 2007-12-20 | 9,451,800 | 50.05 | 50.80 | 49.83 | 50.36 | 00:00:00 | | 2007-12-21 | 7,107,500 | 51.34 | 51.34 | 50.71 | 50.80 | 00:00:00 | | 2007-12-24 | 0 | 50.80 | 50.80 | 50.80 | 50.80 | 00:00:00 | | 2007-12-25 | 0 | 50.80 | 50.80 | 50.80 | 50.80 | 00:00:00 | | 2007-12-26 | 5,353,400 | 51.30 | 52.00 | 51.02 | 51.95 | 00:00:00 | | 2007-12-27 | 6,693,500 | 52.10 | 52.35 | 50.90 | 50.90 | 00:00:00 | | 2007-12-28 | 5,927,300 | 51.05 | 51.60 | 50.50 | 50.75 | 00:00:00 | | 2007-12-31 | 0 | 50.75 | 50.75 | 50.75 | 50.75 | 00:00:00 | | 2008-01-01 | 0 | 50.75 | 50.75 | 50.75 | 50.75 | 00:00:00 | | 2008-01-02 | 7,487,800 | 50.49 | 50.75 | 49.25 | 49.30 | 00:00:00 | | 2008-01-03 | 5,140,900 | 49.40 | 50.20 | 49.33 | 50.00 | 00:00:00 | | 2008-01-04 | 10,231,700 | 49.09 | 50.65 | 48.00 | 48.21 | 00:00:00 | | 2008-01-07 | 11,307,300 | 49.21 | 48.80 | 46.67 | 47.51 | 00:00:00 | | 2008-01-08 | 8,340,500 | 48.97 | 49.19 | 48.18 | 48.40 | 00:00:00 | | 2008-01-09 | 13,450,100 | 48.20 | 48.50 | 47.43 | 48.50 | 00:00:00 | | 2008-01-10 | 13,006,900 | 48.75 | 50.00 | 48.35 | 50.00 | 00:00:00 | | 2008-01-11 | 9,196,700 | 49.20 | 49.75 | 48.42 | 48.42 | 00:00:00 | | 2008-01-14 | 7,642,500 | 49.34 | 49.39 | 48.13 | 48.88 | 00:00:00 | | 2008-01-15 | 11,743,900 | 48.01 | 48.66 | 47.17 | 47.30 | 00:00:00 | | 2008-01-16 | 19,037,700 | 46.73 | 47.36 | 44.02 | 45.35 | 00:00:00 | | 2008-01-17 | 19,334,600 | 45.49 | 47.30 | 44.00 | 45.70 | 00:00:00 | | 2008-01-18 | 15,132,900 | 47.00 | 47.45 | 45.22 | 46.87 | 00:00:00 | | 2008-01-21 | 22,358,400 | 42.70 | 44.09 | 41.55 | 41.55 | 00:00:00 | | 2008-01-22 | 21,098,900 | 42.40 | 43.99 | 41.00 | 43.25 | 00:00:00 | | 2008-01-23 | 18,852,400 | 42.50 | 42.59 | 39.95 | 40.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
