|
 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 | | 2008-07-15 | 17,471,800 | 43.39 | 44.13 | 42.50 | 43.47 | 00:00:00 | | 2008-07-16 | 23,332,100 | 43.00 | 43.41 | 42.32 | 42.60 | 00:00:00 | | 2008-07-17 | 51,505,500 | 40.60 | 41.39 | 39.90 | 40.30 | 00:00:00 | | 2008-07-18 | 22,343,200 | 40.48 | 41.50 | 39.90 | 40.16 | 00:00:00 | | 2008-07-21 | 21,769,300 | 40.95 | 41.40 | 40.65 | 41.40 | 00:00:00 | | 2008-07-22 | 19,902,700 | 40.90 | 41.18 | 39.90 | 39.90 | 00:00:00 | | 2008-07-23 | 17,650,200 | 40.10 | 41.00 | 39.90 | 40.02 | 00:00:00 | | 2008-07-24 | 39,801,000 | 39.97 | 40.66 | 38.00 | 38.00 | 00:00:00 | | 2008-07-25 | 17,076,000 | 37.71 | 38.24 | 36.18 | 37.98 | 00:00:00 | | 2008-07-28 | 11,831,100 | 38.85 | 39.14 | 38.15 | 38.15 | 00:00:00 | | 2008-07-29 | 13,049,700 | 39.00 | 39.12 | 38.33 | 39.00 | 00:00:00 | | 2008-07-30 | 24,035,000 | 39.70 | 41.61 | 39.62 | 41.61 | 00:00:00 | | 2008-07-31 | 18,014,200 | 40.77 | 42.23 | 40.63 | 40.85 | 00:00:00 | | 2008-08-01 | 16,838,400 | 40.48 | 40.48 | 38.08 | 38.45 | 00:00:00 | | 2008-08-04 | 20,544,900 | 37.50 | 38.00 | 35.65 | 35.70 | 00:00:00 | | 2008-08-05 | 20,206,800 | 36.40 | 36.88 | 35.14 | 36.04 | 00:00:00 | | 2008-08-06 | 21,690,500 | 37.30 | 37.33 | 36.40 | 36.71 | 00:00:00 | | 2008-08-07 | 15,813,000 | 37.49 | 37.50 | 36.21 | 36.75 | 00:00:00 | | 2008-08-08 | 9,604,200 | 35.99 | 36.75 | 35.80 | 36.20 | 00:00:00 | | 2008-08-11 | 14,376,300 | 36.54 | 36.54 | 34.55 | 34.61 | 00:00:00 | | 2008-08-12 | 13,696,100 | 34.44 | 35.18 | 33.90 | 34.60 | 00:00:00 | | 2008-08-13 | 19,563,800 | 34.30 | 36.30 | 34.01 | 35.56 | 00:00:00 | | 2008-08-14 | 16,431,600 | 36.63 | 37.15 | 36.18 | 36.51 | 00:00:00 | | 2008-08-15 | 9,737,200 | 35.95 | 36.40 | 35.35 | 35.70 | 00:00:00 | | 2008-08-18 | 11,140,700 | 36.15 | 36.25 | 34.59 | 34.90 | 00:00:00 | | 2008-08-19 | 13,876,000 | 36.06 | 36.22 | 33.67 | 35.43 | 00:00:00 | | 2008-08-20 | 18,910,800 | 36.60 | 38.00 | 36.50 | 37.90 | 00:00:00 | | 2008-08-21 | 17,196,500 | 38.84 | 39.39 | 38.00 | 38.80 | 00:00:00 | | 2008-08-22 | 11,439,000 | 38.64 | 39.25 | 37.71 | 38.10 | 00:00:00 | | 2008-08-25 | 8,270,300 | 38.00 | 38.40 | 37.03 | 37.13 | 00:00:00 | | 2008-08-26 | 10,189,000 | 36.80 | 37.74 | 36.47 | 37.01 | 00:00:00 | | 2008-08-27 | 12,404,100 | 37.60 | 38.50 | 37.15 | 38.50 | 00:00:00 | | 2008-08-28 | 11,817,900 | 39.00 | 39.45 | 38.07 | 38.70 | 00:00:00 | | 2008-08-29 | 10,730,300 | 38.81 | 39.13 | 38.00 | 38.00 | 00:00:00 | | 2008-09-01 | 7,581,600 | 37.30 | 37.69 | 37.15 | 37.50 | 00:00:00 | | 2008-09-02 | 13,675,000 | 37.09 | 37.44 | 36.42 | 36.89 | 00:00:00 | | 2008-09-03 | 25,087,700 | 37.51 | 38.65 | 36.10 | 36.65 | 00:00:00 | | 2008-09-04 | 23,267,800 | 37.20 | 37.28 | 34.80 | 35.51 | 00:00:00 | | 2008-09-05 | 18,604,300 | 34.85 | 36.10 | 34.35 | 36.10 | 00:00:00 | | 2008-09-08 | 18,040,900 | 37.35 | 37.59 | 34.85 | 34.85 | 00:00:00 | | 2008-09-09 | 21,549,600 | 34.20 | 34.73 | 33.34 | 33.34 | 00:00:00 | | 2008-09-10 | 23,611,200 | 34.18 | 35.72 | 33.11 | 35.25 | 00:00:00 | | 2008-09-11 | 18,454,500 | 34.45 | 36.70 | 33.80 | 36.70 | 00:00:00 | | 2008-09-12 | 15,817,400 | 36.70 | 37.50 | 36.11 | 37.30 | 00:00:00 | | 2008-09-15 | 21,168,600 | 35.10 | 36.20 | 33.62 | 33.62 | 00:00:00 | | 2008-09-16 | 21,842,700 | 32.60 | 35.00 | 32.05 | 34.88 | 00:00:00 | | 2008-09-17 | 23,980,200 | 32.65 | 34.42 | 32.10 | 32.20 | 00:00:00 | | 2008-09-18 | 20,719,200 | 33.29 | 34.95 | 32.15 | 34.60 | 00:00:00 | | 2008-09-19 | 19,822,200 | 37.20 | 37.55 | 35.76 | 36.84 | 00:00:00 | | 2008-09-22 | 16,033,200 | 36.35 | 37.20 | 35.44 | 35.45 | 00:00:00 | | 2008-09-23 | 19,014,300 | 34.99 | 35.34 | 33.39 | 33.52 | 00:00:00 | | 2008-09-24 | 11,626,000 | 33.90 | 34.49 | 33.36 | 34.15 | 00:00:00 | | 2008-09-25 | 15,325,700 | 34.67 | 36.02 | 34.67 | 35.82 | 00:00:00 | | 2008-09-26 | 18,981,500 | 34.55 | 34.90 | 33.72 | 34.49 | 00:00:00 | | 2008-09-29 | 25,018,000 | 32.89 | 33.11 | 29.09 | 30.30 | 00:00:00 | | 2008-09-30 | 14,387,100 | 31.00 | 32.71 | 30.31 | 32.71 | 00:00:00 | | 2008-10-01 | 16,731,900 | 32.70 | 32.80 | 30.91 | 32.70 | 00:00:00 | | 2008-10-02 | 24,725,100 | 31.79 | 32.03 | 29.30 | 29.40 | 00:00:00 | | 2008-10-03 | 18,666,600 | 30.20 | 31.35 | 28.57 | 28.96 | 00:00:00 | | 2008-10-06 | 32,909,200 | 26.30 | 27.44 | 23.48 | 26.99 | 00:00:00 | | 2008-10-07 | 22,619,300 | 27.00 | 28.19 | 25.25 | 26.00 | 00:00:00 | | 2008-10-08 | 30,703,800 | 24.00 | 27.45 | 23.71 | 25.80 | 00:00:00 | | 2008-10-09 | 27,226,400 | 25.20 | 27.44 | 24.45 | 24.55 | 00:00:00 | | 2008-10-10 | 26,832,700 | 23.31 | 25.09 | 22.00 | 24.30 | 00:00:00 | | 2008-10-13 | 22,514,800 | 26.81 | 27.85 | 25.31 | 27.46 | 00:00:00 | | 2008-10-14 | 30,859,600 | 29.50 | 30.00 | 26.52 | 27.70 | 00:00:00 | | 2008-10-15 | 35,189,200 | 23.45 | 26.25 | 22.75 | 23.50 | 00:00:00 | | 2008-10-16 | 29,744,000 | 23.70 | 23.95 | 21.10 | 23.00 | 00:00:00 | | 2008-10-17 | 27,743,700 | 23.74 | 24.15 | 21.72 | 23.15 | 00:00:00 | | 2008-10-20 | 24,719,300 | 23.80 | 26.09 | 23.61 | 26.09 | 00:00:00 | | 2008-10-21 | 22,366,000 | 26.25 | 26.97 | 25.00 | 26.39 | 00:00:00 | | 2008-10-22 | 22,048,500 | 24.90 | 25.75 | 23.90 | 24.10 | 00:00:00 | | 2008-10-23 | 26,358,900 | 23.51 | 24.95 | 22.30 | 23.30 | 00:00:00 | | 2008-10-24 | 29,944,900 | 23.41 | 23.63 | 21.31 | 22.05 | 00:00:00 | | 2008-10-27 | 23,073,100 | 21.87 | 22.15 | 20.24 | 20.24 | 00:00:00 | | 2008-10-28 | 28,008,900 | 21.90 | 22.95 | 20.35 | 22.95 | 00:00:00 | | 2008-10-29 | 25,972,900 | 23.50 | 24.54 | 23.00 | 23.50 | 00:00:00 | | 2008-10-30 | 26,647,200 | 24.60 | 25.44 | 24.40 | 25.20 | 00:00:00 | | 2008-10-31 | 30,273,800 | 24.20 | 25.70 | 23.75 | 25.40 | 00:00:00 | | 2008-11-03 | 23,954,900 | 25.55 | 26.82 | 24.64 | 26.28 | 00:00:00 | | 2008-11-04 | 22,456,900 | 27.06 | 28.35 | 26.90 | 27.72 | 00:00:00 | | 2008-11-05 | 23,494,400 | 27.55 | 27.95 | 25.71 | 25.77 | 00:00:00 | | 2008-11-06 | 25,933,200 | 24.60 | 25.35 | 23.75 | 24.80 | 00:00:00 | | 2008-11-07 | 21,948,800 | 25.19 | 25.49 | 24.30 | 24.30 | 00:00:00 | | 2008-11-10 | 21,519,100 | 25.70 | 26.51 | 24.90 | 25.48 | 00:00:00 | | 2008-11-11 | 16,837,600 | 24.51 | 26.00 | 24.26 | 25.56 | 00:00:00 | | 2008-11-12 | 22,410,500 | 24.90 | 25.55 | 23.56 | 23.86 | 00:00:00 | | 2008-11-13 | 19,563,600 | 23.50 | 24.86 | 22.87 | 24.24 | 00:00:00 | | 2008-11-14 | 18,245,300 | 24.56 | 25.11 | 23.70 | 24.50 | 00:00:00 | | 2008-11-17 | 16,853,100 | 23.87 | 24.95 | 23.35 | 24.30 | 00:00:00 | | 2008-11-18 | 15,022,500 | 23.60 | 24.05 | 22.85 | 23.14 | 00:00:00 | | 2008-11-19 | 13,804,800 | 22.80 | 23.66 | 22.26 | 22.50 | 00:00:00 | | 2008-11-21 | 18,604,800 | 21.70 | 21.73 | 20.46 | 20.75 | 00:00:00 | | 2008-11-24 | 16,204,200 | 21.90 | 23.59 | 21.73 | 23.44 | 00:00:00 | | 2008-11-25 | 16,137,500 | 23.13 | 24.68 | 23.00 | 23.90 | 00:00:00 | | 2008-11-26 | 20,026,700 | 23.48 | 25.08 | 23.15 | 24.43 | 00:00:00 | | 2008-11-27 | 7,733,200 | 24.38 | 24.90 | 24.10 | 24.20 | 00:00:00 | | 2008-11-28 | 13,426,800 | 24.25 | 25.14 | 24.04 | 24.51 | 00:00:00 | | 2008-12-01 | 14,023,000 | 23.60 | 23.76 | 22.85 | 22.89 | 00:00:00 | | 2008-12-02 | 12,938,200 | 23.29 | 23.36 | 22.30 | 22.49 | 00:00:00 | | 2008-12-03 | 16,580,200 | 22.40 | 22.65 | 21.45 | 22.46 | 00:00:00 | | 2008-12-04 | 13,178,000 | 22.77 | 22.78 | 21.91 | 21.96 | 00:00:00 | | 2008-12-05 | 17,122,600 | 21.32 | 21.50 | 20.80 | 21.50 | 00:00:00 | | 2008-12-08 | 22,776,000 | 22.50 | 23.95 | 22.38 | 23.71 | 00:00:00 | | 2008-12-09 | 18,480,200 | 23.80 | 24.29 | 23.12 | 23.72 | 00:00:00 | | 2008-12-10 | 23,928,400 | 24.30 | 25.75 | 24.13 | 25.30 | 00:00:00 | | 2008-12-11 | 17,765,300 | 25.49 | 26.06 | 24.77 | 24.77 | 00:00:00 | | 2008-12-12 | 15,667,700 | 23.60 | 25.21 | 23.31 | 25.05 | 00:00:00 | | 2008-12-15 | 15,339,500 | 25.40 | 25.60 | 24.72 | 24.72 | 00:00:00 | | 2008-12-16 | 13,544,400 | 25.35 | 25.93 | 25.31 | 25.93 | 00:00:00 | | 2008-12-17 | 22,976,800 | 25.90 | 26.62 | 25.52 | 26.39 | 00:00:00 | | 2008-12-18 | 14,477,300 | 26.60 | 26.85 | 24.93 | 25.31 | 00:00:00 | | 2008-12-19 | 9,737,300 | 24.98 | 25.69 | 24.71 | 25.20 | 00:00:00 | | 2008-12-22 | 9,039,700 | 24.48 | 25.50 | 23.85 | 24.09 | 00:00:00 | | 2008-12-23 | 8,274,800 | 24.19 | 24.47 | 23.21 | 23.21 | 00:00:00 | | 2008-12-26 | 3,592,000 | 23.60 | 23.90 | 23.23 | 23.90 | 00:00:00 | | 2008-12-29 | 6,813,200 | 24.34 | 24.52 | 23.35 | 23.80 | 00:00:00 | | 2008-12-30 | 7,677,600 | 24.00 | 24.35 | 23.63 | 23.89 | 00:00:00 | | 2009-01-02 | 12,381,000 | 24.42 | 26.20 | 24.23 | 26.20 | 00:00:00 | | 2009-01-05 | 25,922,200 | 27.30 | 28.88 | 25.59 | 28.00 | 00:00:00 | | 2009-01-06 | 22,663,300 | 28.55 | 29.90 | 28.26 | 28.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
