|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 18,852,400 | 42.50 | 42.59 | 39.95 | 40.61 | 00:00:00 | | 2008-01-24 | 17,146,800 | 43.10 | 43.88 | 42.00 | 43.70 | 00:00:00 | | 2008-01-25 | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 00:00:00 | | 2008-01-28 | 17,567,200 | 42.10 | 44.25 | 41.66 | 44.00 | 00:00:00 | | 2008-01-29 | 14,378,200 | 44.50 | 45.54 | 43.87 | 44.25 | 00:00:00 | | 2008-01-30 | 10,760,100 | 43.80 | 45.21 | 43.49 | 45.21 | 00:00:00 | | 2008-01-31 | 13,377,500 | 44.00 | 44.77 | 42.75 | 44.77 | 00:00:00 | | 2008-02-01 | 17,440,100 | 46.85 | 47.05 | 45.52 | 47.00 | 00:00:00 | | 2008-02-04 | 0 | 47.00 | 47.00 | 47.00 | 47.00 | 00:00:00 | | 2008-02-05 | 0 | 47.00 | 47.00 | 47.00 | 47.00 | 00:00:00 | | 2008-02-06 | 12,916,400 | 45.70 | 46.25 | 45.00 | 45.70 | 00:00:00 | | 2008-02-07 | 10,986,900 | 44.65 | 45.42 | 44.35 | 44.59 | 00:00:00 | | 2008-02-08 | 7,259,500 | 45.39 | 45.85 | 44.77 | 45.40 | 00:00:00 | | 2008-02-11 | 13,507,000 | 46.94 | 47.05 | 45.60 | 47.05 | 00:00:00 | | 2008-02-12 | 17,093,000 | 47.90 | 48.59 | 47.35 | 47.59 | 00:00:00 | | 2008-02-13 | 14,521,600 | 48.10 | 48.13 | 47.25 | 47.82 | 00:00:00 | | 2008-02-14 | 9,487,900 | 47.83 | 48.37 | 47.42 | 47.42 | 00:00:00 | | 2008-02-15 | 10,280,700 | 46.78 | 47.00 | 46.11 | 46.50 | 00:00:00 | | 2008-02-18 | 19,882,600 | 49.20 | 49.40 | 48.55 | 48.86 | 00:00:00 | | 2008-02-19 | 21,042,900 | 49.71 | 49.99 | 48.44 | 48.62 | 00:00:00 | | 2008-02-20 | 15,310,200 | 48.00 | 50.25 | 47.81 | 50.25 | 00:00:00 | | 2008-02-21 | 15,977,100 | 51.05 | 51.21 | 49.70 | 50.10 | 00:00:00 | | 2008-02-22 | 9,471,400 | 50.70 | 51.15 | 49.58 | 51.15 | 00:00:00 | | 2008-02-25 | 10,853,700 | 51.10 | 51.45 | 50.48 | 51.24 | 00:00:00 | | 2008-02-26 | 12,510,700 | 50.70 | 51.58 | 50.60 | 51.15 | 00:00:00 | | 2008-02-27 | 11,941,300 | 50.91 | 51.80 | 50.70 | 51.35 | 00:00:00 | | 2008-02-28 | 12,034,900 | 51.95 | 52.50 | 51.62 | 52.50 | 00:00:00 | | 2008-02-29 | 17,801,500 | 51.60 | 52.34 | 49.86 | 49.86 | 00:00:00 | | 2008-03-03 | 11,957,500 | 49.60 | 50.13 | 48.80 | 49.64 | 00:00:00 | | 2008-03-04 | 11,503,100 | 49.50 | 50.13 | 48.20 | 48.71 | 00:00:00 | | 2008-03-05 | 11,001,600 | 49.50 | 50.19 | 49.20 | 49.59 | 00:00:00 | | 2008-03-06 | 8,713,900 | 49.50 | 49.78 | 48.53 | 48.53 | 00:00:00 | | 2008-03-07 | 10,592,500 | 48.00 | 48.75 | 47.56 | 47.95 | 00:00:00 | | 2008-03-10 | 17,872,500 | 47.70 | 48.01 | 46.06 | 46.06 | 00:00:00 | | 2008-03-11 | 12,786,100 | 47.40 | 48.49 | 46.51 | 48.49 | 00:00:00 | | 2008-03-12 | 10,590,200 | 48.49 | 49.30 | 48.18 | 48.30 | 00:00:00 | | 2008-03-13 | 15,274,600 | 46.95 | 48.90 | 46.72 | 48.55 | 00:00:00 | | 2008-03-14 | 13,423,400 | 47.75 | 49.28 | 47.40 | 48.61 | 00:00:00 | | 2008-03-17 | 0 | 48.61 | 48.61 | 48.61 | 48.61 | 00:00:00 | | 2008-03-18 | 10,950,500 | 47.34 | 47.70 | 46.65 | 47.70 | 00:00:00 | | 2008-03-19 | 16,963,000 | 47.58 | 47.70 | 44.26 | 44.26 | 00:00:00 | | 2008-03-20 | 12,800,900 | 43.89 | 44.98 | 43.41 | 44.20 | 00:00:00 | | 2008-03-21 | 0 | 44.20 | 44.20 | 44.20 | 44.20 | 00:00:00 | | 2008-03-24 | 11,213,600 | 44.58 | 46.85 | 44.52 | 46.30 | 00:00:00 | | 2008-03-25 | 11,485,100 | 49.95 | 47.96 | 46.78 | 47.58 | 00:00:00 | | 2008-03-26 | 27,017,200 | 51.30 | 51.30 | 49.15 | 49.75 | 00:00:00 | | 2008-03-27 | 13,700,700 | 50.22 | 50.99 | 49.83 | 50.00 | 00:00:00 | | 2008-03-28 | 8,107,200 | 50.30 | 50.45 | 49.45 | 50.20 | 00:00:00 | | 2008-03-31 | 9,696,500 | 49.95 | 50.90 | 49.65 | 50.79 | 00:00:00 | | 2008-04-01 | 12,384,500 | 51.00 | 51.95 | 50.40 | 51.90 | 00:00:00 | | 2008-04-02 | 12,963,900 | 51.93 | 52.10 | 50.71 | 51.30 | 00:00:00 | | 2008-04-03 | 13,481,200 | 51.00 | 52.11 | 50.09 | 51.70 | 00:00:00 | | 2008-04-04 | 12,518,200 | 51.21 | 52.06 | 51.07 | 51.75 | 00:00:00 | | 2008-04-07 | 14,645,800 | 52.05 | 53.10 | 51.31 | 52.00 | 00:00:00 | | 2008-04-08 | 11,953,400 | 51.36 | 52.60 | 51.10 | 52.00 | 00:00:00 | | 2008-04-09 | 12,751,600 | 51.86 | 52.10 | 50.71 | 51.21 | 00:00:00 | | 2008-04-10 | 10,633,200 | 51.06 | 51.20 | 50.00 | 50.95 | 00:00:00 | | 2008-04-11 | 8,384,300 | 50.03 | 50.99 | 50.01 | 50.06 | 00:00:00 | | 2008-04-14 | 8,474,500 | 49.75 | 49.88 | 49.01 | 49.11 | 00:00:00 | | 2008-04-15 | 8,143,000 | 49.50 | 50.50 | 49.26 | 50.40 | 00:00:00 | | 2008-04-16 | 13,289,200 | 51.31 | 51.85 | 51.01 | 51.69 | 00:00:00 | | 2008-04-17 | 10,555,100 | 51.59 | 52.00 | 51.01 | 51.80 | 00:00:00 | | 2008-04-18 | 9,260,800 | 51.72 | 52.10 | 51.04 | 51.70 | 00:00:00 | | 2008-04-22 | 17,098,500 | 52.95 | 53.64 | 52.08 | 52.95 | 00:00:00 | | 2008-04-23 | 10,737,700 | 53.00 | 53.28 | 52.27 | 52.70 | 00:00:00 | | 2008-04-24 | 13,311,500 | 52.50 | 52.97 | 51.20 | 51.21 | 00:00:00 | | 2008-04-25 | 15,047,000 | 50.35 | 51.70 | 50.05 | 51.50 | 00:00:00 | | 2008-04-28 | 11,493,900 | 51.85 | 52.81 | 51.62 | 52.30 | 00:00:00 | | 2008-04-29 | 8,391,800 | 52.15 | 52.15 | 50.95 | 51.01 | 00:00:00 | | 2008-04-30 | 14,953,500 | 52.64 | 53.85 | 51.25 | 53.59 | 00:00:00 | | 2008-05-02 | 15,388,900 | 53.99 | 54.50 | 51.80 | 53.50 | 00:00:00 | | 2008-05-05 | 12,696,900 | 53.69 | 54.50 | 53.50 | 54.40 | 00:00:00 | | 2008-05-06 | 13,253,700 | 54.03 | 55.20 | 53.81 | 55.20 | 00:00:00 | | 2008-05-07 | 13,142,600 | 55.10 | 55.38 | 53.73 | 53.96 | 00:00:00 | | 2008-05-08 | 9,798,000 | 54.20 | 54.92 | 54.15 | 54.80 | 00:00:00 | | 2008-05-09 | 4,878,700 | 54.39 | 54.67 | 53.91 | 54.42 | 00:00:00 | | 2008-05-12 | 7,311,400 | 54.67 | 55.20 | 54.13 | 55.20 | 00:00:00 | | 2008-05-13 | 7,410,200 | 55.52 | 55.64 | 54.90 | 55.53 | 00:00:00 | | 2008-05-14 | 13,398,600 | 56.30 | 56.70 | 55.25 | 55.25 | 00:00:00 | | 2008-05-15 | 10,615,600 | 55.48 | 56.84 | 55.36 | 56.84 | 00:00:00 | | 2008-05-16 | 13,086,600 | 57.73 | 58.62 | 57.00 | 58.62 | 00:00:00 | | 2008-05-19 | 13,005,900 | 59.05 | 59.22 | 58.00 | 58.70 | 00:00:00 | | 2008-05-20 | 13,544,100 | 57.54 | 58.60 | 56.86 | 58.59 | 00:00:00 | | 2008-05-21 | 10,952,400 | 57.00 | 58.55 | 56.90 | 56.90 | 00:00:00 | | 2008-05-23 | 9,273,200 | 56.00 | 56.30 | 55.47 | 56.15 | 00:00:00 | | 2008-05-26 | 3,965,700 | 56.19 | 56.69 | 55.65 | 55.80 | 00:00:00 | | 2008-05-27 | 11,609,200 | 55.45 | 55.65 | 53.81 | 54.69 | 00:00:00 | | 2008-05-28 | 12,120,400 | 54.89 | 55.80 | 53.69 | 55.80 | 00:00:00 | | 2008-05-29 | 21,103,700 | 54.55 | 55.90 | 53.40 | 53.40 | 00:00:00 | | 2008-05-30 | 11,885,400 | 54.01 | 54.95 | 53.44 | 54.36 | 00:00:00 | | 2008-06-02 | 11,433,400 | 54.19 | 55.25 | 53.81 | 54.37 | 00:00:00 | | 2008-06-03 | 11,795,600 | 54.37 | 54.75 | 52.07 | 52.45 | 00:00:00 | | 2008-06-04 | 11,933,100 | 51.55 | 52.17 | 50.65 | 50.85 | 00:00:00 | | 2008-06-05 | 8,552,400 | 52.05 | 53.00 | 51.08 | 53.00 | 00:00:00 | | 2008-06-06 | 9,014,400 | 53.00 | 53.34 | 51.33 | 51.60 | 00:00:00 | | 2008-06-09 | 13,564,700 | 51.73 | 51.74 | 49.72 | 50.70 | 00:00:00 | | 2008-06-10 | 20,680,700 | 48.67 | 49.62 | 48.31 | 48.62 | 00:00:00 | | 2008-06-11 | 13,391,600 | 48.23 | 48.60 | 47.57 | 47.60 | 00:00:00 | | 2008-06-12 | 14,550,000 | 48.40 | 49.09 | 46.74 | 47.53 | 00:00:00 | | 2008-06-13 | 10,176,500 | 47.61 | 48.10 | 46.77 | 46.90 | 00:00:00 | | 2008-06-16 | 12,513,900 | 47.13 | 47.36 | 46.10 | 46.99 | 00:00:00 | | 2008-06-17 | 15,431,000 | 48.54 | 49.05 | 47.72 | 47.80 | 00:00:00 | | 2008-06-18 | 15,377,900 | 48.21 | 49.26 | 48.10 | 48.90 | 00:00:00 | | 2008-06-19 | 9,804,700 | 49.17 | 49.37 | 48.38 | 48.70 | 00:00:00 | | 2008-06-20 | 9,217,200 | 48.40 | 48.40 | 46.75 | 46.75 | 00:00:00 | | 2008-06-23 | 5,642,200 | 47.57 | 47.81 | 46.99 | 47.50 | 00:00:00 | | 2008-06-24 | 9,820,000 | 47.35 | 49.20 | 47.05 | 48.20 | 00:00:00 | | 2008-06-25 | 11,113,900 | 48.67 | 49.80 | 48.30 | 49.48 | 00:00:00 | | 2008-06-26 | 14,614,700 | 48.48 | 48.74 | 47.02 | 47.02 | 00:00:00 | | 2008-06-27 | 9,716,200 | 47.39 | 47.71 | 46.23 | 47.06 | 00:00:00 | | 2008-06-30 | 7,518,100 | 47.95 | 48.04 | 47.25 | 47.70 | 00:00:00 | | 2008-07-01 | 15,074,400 | 45.95 | 46.94 | 45.31 | 46.04 | 00:00:00 | | 2008-07-02 | 16,660,000 | 44.30 | 46.45 | 43.31 | 44.00 | 00:00:00 | | 2008-07-03 | 11,389,400 | 43.51 | 43.98 | 42.40 | 42.71 | 00:00:00 | | 2008-07-04 | 6,313,500 | 43.18 | 43.89 | 42.27 | 43.21 | 00:00:00 | | 2008-07-07 | 13,793,500 | 43.70 | 44.68 | 42.85 | 43.36 | 00:00:00 | | 2008-07-08 | 13,321,800 | 43.09 | 43.70 | 41.65 | 43.54 | 00:00:00 | | 2008-07-10 | 18,026,700 | 42.35 | 43.50 | 41.70 | 43.09 | 00:00:00 | | 2008-07-11 | 9,723,500 | 42.74 | 43.60 | 42.38 | 42.95 | 00:00:00 | | 2008-07-14 | 12,100,800 | 43.90 | 44.30 | 43.51 | 43.90 | 00:00:00 | | 2008-07-15 | 17,471,800 | 43.39 | 44.13 | 42.50 | 43.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
