|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-06 | 22,663,300 | 28.55 | 29.90 | 28.26 | 28.95 | 00:00:00 | | 2009-01-07 | 11,221,000 | 28.30 | 28.67 | 27.35 | 27.49 | 00:00:00 | | 2009-01-08 | 15,302,000 | 27.38 | 28.51 | 26.73 | 28.51 | 00:00:00 | | 2009-01-09 | 18,140,500 | 28.15 | 29.39 | 27.65 | 28.23 | 00:00:00 | | 2009-01-12 | 18,150,700 | 27.50 | 27.79 | 26.18 | 26.18 | 00:00:00 | | 2009-01-13 | 21,644,500 | 25.70 | 27.55 | 25.61 | 26.75 | 00:00:00 | | 2009-01-14 | 20,006,300 | 26.55 | 26.89 | 25.35 | 25.70 | 00:00:00 | | 2009-01-15 | 21,668,600 | 25.81 | 26.46 | 24.78 | 26.40 | 00:00:00 | | 2009-01-16 | 22,244,300 | 27.10 | 27.20 | 26.03 | 26.60 | 00:00:00 | | 2009-01-19 | 8,421,000 | 26.84 | 26.84 | 26.09 | 26.39 | 00:00:00 | | 2009-01-20 | 13,369,200 | 26.12 | 26.70 | 25.30 | 25.30 | 00:00:00 | | 2009-01-21 | 12,903,100 | 25.47 | 26.15 | 25.30 | 25.97 | 00:00:00 | | 2009-01-22 | 17,252,500 | 25.20 | 26.48 | 25.12 | 25.85 | 00:00:00 | | 2009-01-23 | 17,078,200 | 25.15 | 26.68 | 25.13 | 26.30 | 00:00:00 | | 2009-01-26 | 14,541,200 | 26.53 | 27.26 | 26.35 | 26.95 | 00:00:00 | | 2009-01-27 | 20,927,900 | 26.80 | 28.17 | 26.66 | 27.93 | 00:00:00 | | 2009-01-28 | 24,064,300 | 29.03 | 29.64 | 28.50 | 29.37 | 00:00:00 | | 2009-01-29 | 14,501,000 | 28.90 | 29.16 | 28.21 | 28.50 | 00:00:00 | | 2009-01-30 | 16,673,400 | 27.85 | 28.98 | 27.81 | 28.01 | 00:00:00 | | 2009-02-02 | 12,660,300 | 27.52 | 28.45 | 27.35 | 27.75 | 00:00:00 | | 2009-02-03 | 18,288,000 | 28.00 | 29.00 | 27.91 | 29.00 | 00:00:00 | | 2009-02-04 | 34,888,100 | 30.50 | 31.28 | 29.38 | 30.05 | 00:00:00 | | 2009-02-05 | 24,898,900 | 30.18 | 31.57 | 30.10 | 31.35 | 00:00:00 | | 2009-02-06 | 30,364,200 | 31.72 | 32.85 | 31.51 | 32.48 | 00:00:00 | | 2009-02-09 | 21,726,400 | 32.39 | 33.05 | 31.17 | 31.52 | 00:00:00 | | 2009-02-10 | 31,893,600 | 30.65 | 31.78 | 30.39 | 30.89 | 00:00:00 | | 2009-02-11 | 20,112,600 | 30.91 | 31.50 | 29.80 | 30.29 | 00:00:00 | | 2009-02-12 | 20,973,600 | 29.60 | 30.44 | 29.22 | 29.80 | 00:00:00 | | 2009-02-13 | 21,567,200 | 30.80 | 30.80 | 29.96 | 30.69 | 00:00:00 | | 2009-02-16 | 20,160,600 | 30.25 | 30.92 | 30.08 | 30.92 | 00:00:00 | | 2009-02-17 | 28,369,100 | 30.05 | 30.15 | 29.05 | 29.06 | 00:00:00 | | 2009-02-18 | 19,747,100 | 29.37 | 29.70 | 28.70 | 29.61 | 00:00:00 | | 2009-02-19 | 12,212,000 | 29.95 | 30.42 | 29.52 | 29.79 | 00:00:00 | | 2009-02-20 | 29,269,400 | 28.10 | 28.46 | 27.35 | 27.80 | 00:00:00 | | 2009-02-25 | 16,493,900 | 26.36 | 27.08 | 26.25 | 26.51 | 00:00:00 | | 2009-02-26 | 16,277,500 | 27.06 | 27.60 | 26.56 | 26.56 | 00:00:00 | | 2009-02-27 | 17,274,500 | 26.00 | 27.15 | 25.81 | 26.83 | 00:00:00 | | 2009-03-02 | 22,102,900 | 26.15 | 26.38 | 25.25 | 25.25 | 00:00:00 | | 2009-03-03 | 21,718,800 | 25.68 | 26.44 | 25.25 | 25.80 | 00:00:00 | | 2009-03-04 | 29,290,000 | 27.00 | 28.47 | 26.80 | 28.30 | 00:00:00 | | 2009-03-05 | 20,863,400 | 27.12 | 27.75 | 26.67 | 27.20 | 00:00:00 | | 2009-03-06 | 22,831,100 | 27.45 | 27.97 | 26.05 | 26.57 | 00:00:00 | | 2009-03-09 | 14,698,500 | 26.02 | 26.79 | 25.72 | 25.77 | 00:00:00 | | 2009-03-10 | 24,606,300 | 26.60 | 27.44 | 26.38 | 27.37 | 00:00:00 | | 2009-03-11 | 18,211,400 | 27.53 | 27.87 | 26.98 | 27.48 | 00:00:00 | | 2009-03-12 | 23,695,000 | 27.45 | 27.45 | 26.50 | 27.10 | 00:00:00 | | 2009-03-13 | 22,461,700 | 27.54 | 27.65 | 26.36 | 26.60 | 00:00:00 | | 2009-03-16 | 18,565,600 | 27.00 | 27.39 | 26.40 | 26.71 | 00:00:00 | | 2009-03-17 | 19,353,700 | 26.70 | 27.07 | 26.02 | 27.05 | 00:00:00 | | 2009-03-18 | 28,362,600 | 26.60 | 27.37 | 26.10 | 26.96 | 00:00:00 | | 2009-03-19 | 24,792,700 | 27.45 | 27.79 | 27.16 | 27.30 | 00:00:00 | | 2009-03-20 | 13,357,400 | 27.38 | 27.65 | 26.80 | 27.10 | 00:00:00 | | 2009-03-23 | 23,073,400 | 27.75 | 28.54 | 27.68 | 28.40 | 00:00:00 | | 2009-03-24 | 17,124,000 | 27.90 | 28.04 | 27.43 | 27.43 | 00:00:00 | | 2009-03-25 | 19,233,900 | 27.70 | 28.27 | 27.31 | 27.68 | 00:00:00 | | 2009-03-26 | 17,989,300 | 28.10 | 28.39 | 27.89 | 28.30 | 00:00:00 | | 2009-03-27 | 12,903,500 | 27.85 | 27.91 | 27.51 | 27.79 | 00:00:00 | | 2009-03-30 | 19,948,700 | 26.95 | 27.15 | 26.41 | 26.66 | 00:00:00 | | 2009-03-31 | 17,528,800 | 26.98 | 27.28 | 26.52 | 26.75 | 00:00:00 | | 2009-04-01 | 15,864,100 | 27.08 | 27.19 | 26.20 | 27.05 | 00:00:00 | | 2009-04-02 | 26,056,400 | 28.55 | 28.97 | 27.95 | 28.70 | 00:00:00 | | 2009-04-03 | 20,314,300 | 28.55 | 29.36 | 28.30 | 29.15 | 00:00:00 | | 2009-04-06 | 15,105,100 | 28.87 | 28.87 | 28.32 | 28.64 | 00:00:00 | | 2009-04-07 | 17,579,500 | 28.31 | 28.73 | 28.11 | 28.21 | 00:00:00 | | 2009-04-08 | 16,773,000 | 28.49 | 28.58 | 28.05 | 28.28 | 00:00:00 | | 2009-04-09 | 17,786,900 | 29.05 | 29.71 | 28.92 | 29.70 | 00:00:00 | | 2009-04-13 | 20,631,600 | 29.50 | 30.70 | 29.38 | 30.42 | 00:00:00 | | 2009-04-14 | 20,499,600 | 30.30 | 30.99 | 30.17 | 30.34 | 00:00:00 | | 2009-04-15 | 15,710,800 | 30.20 | 30.64 | 30.01 | 30.40 | 00:00:00 | | 2009-04-16 | 26,445,900 | 30.30 | 30.50 | 29.90 | 30.10 | 00:00:00 | | 2009-04-17 | 22,232,700 | 29.96 | 30.28 | 29.80 | 29.80 | 00:00:00 | | 2009-04-20 | 17,165,100 | 29.22 | 29.44 | 29.02 | 29.13 | 00:00:00 | | 2009-04-22 | 16,682,800 | 29.31 | 29.77 | 29.01 | 29.35 | 00:00:00 | | 2009-04-23 | 12,419,300 | 29.70 | 30.07 | 29.55 | 30.07 | 00:00:00 | | 2009-04-24 | 12,198,700 | 30.35 | 30.75 | 30.25 | 30.55 | 00:00:00 | | 2009-04-27 | 11,886,700 | 29.98 | 30.20 | 29.57 | 29.70 | 00:00:00 | | 2009-04-28 | 14,761,700 | 29.34 | 29.63 | 29.10 | 29.50 | 00:00:00 | | 2009-04-29 | 13,258,300 | 29.94 | 30.18 | 29.77 | 30.10 | 00:00:00 | | 2009-04-30 | 20,296,700 | 30.40 | 30.89 | 30.26 | 30.48 | 00:00:00 | | 2009-05-04 | 35,554,400 | 31.71 | 33.15 | 31.50 | 33.15 | 00:00:00 | | 2009-05-05 | 23,044,300 | 33.06 | 33.60 | 32.56 | 32.89 | 00:00:00 | | 2009-05-06 | 23,096,700 | 33.29 | 33.53 | 33.05 | 33.15 | 00:00:00 | | 2009-05-07 | 21,554,000 | 33.20 | 33.60 | 31.75 | 32.08 | 00:00:00 | | 2009-05-08 | 14,767,900 | 32.72 | 32.82 | 31.88 | 32.75 | 00:00:00 | | 2009-05-11 | 16,479,000 | 32.15 | 33.14 | 31.82 | 32.82 | 00:00:00 | | 2009-05-12 | 17,912,700 | 33.19 | 33.25 | 31.91 | 32.25 | 00:00:00 | | 2009-05-13 | 24,937,100 | 31.31 | 31.49 | 30.81 | 31.10 | 00:00:00 | | 2009-05-14 | 17,589,000 | 30.89 | 31.53 | 30.81 | 31.38 | 00:00:00 | | 2009-05-15 | 15,904,500 | 31.30 | 31.50 | 30.93 | 31.17 | 00:00:00 | | 2009-05-18 | 25,926,200 | 31.55 | 33.14 | 31.32 | 33.13 | 00:00:00 | | 2009-05-19 | 18,666,800 | 33.15 | 33.90 | 32.70 | 33.31 | 00:00:00 | | 2009-05-20 | 25,313,300 | 33.65 | 34.70 | 33.23 | 33.30 | 00:00:00 | | 2009-05-21 | 23,614,600 | 32.10 | 32.89 | 31.92 | 32.31 | 00:00:00 | | 2009-05-22 | 12,337,600 | 32.68 | 32.84 | 32.10 | 32.45 | 00:00:00 | | 2009-05-25 | 4,250,100 | 32.50 | 32.80 | 32.41 | 32.65 | 00:00:00 | | 2009-05-26 | 16,890,600 | 32.39 | 33.20 | 32.00 | 33.10 | 00:00:00 | | 2009-05-27 | 18,383,700 | 33.20 | 33.49 | 32.36 | 32.36 | 00:00:00 | | 2009-05-28 | 17,137,100 | 32.75 | 32.90 | 32.39 | 32.90 | 00:00:00 | | 2009-05-29 | 25,485,300 | 33.35 | 33.54 | 32.27 | 32.50 | 00:00:00 | | 2009-06-01 | 23,645,100 | 33.60 | 33.90 | 33.27 | 33.79 | 00:00:00 | | 2009-06-02 | 20,282,200 | 33.60 | 33.81 | 32.90 | 32.95 | 00:00:00 | | 2009-06-03 | 24,311,100 | 32.80 | 32.84 | 31.55 | 31.70 | 00:00:00 | | 2009-06-04 | 20,840,200 | 31.70 | 32.45 | 31.21 | 32.42 | 00:00:00 | | 2009-06-05 | 19,943,800 | 33.30 | 33.40 | 32.40 | 32.50 | 00:00:00 | | 2009-06-08 | 15,695,300 | 32.00 | 33.17 | 31.85 | 33.00 | 00:00:00 | | 2009-06-09 | 17,665,900 | 33.15 | 33.32 | 32.51 | 33.08 | 00:00:00 | | 2009-06-10 | 28,196,500 | 33.51 | 33.68 | 33.00 | 33.45 | 00:00:00 | | 2009-06-12 | 32,167,200 | 33.42 | 33.68 | 32.53 | 33.15 | 00:00:00 | | 2009-06-15 | 22,177,700 | 32.65 | 32.75 | 32.05 | 32.70 | 00:00:00 | | 2009-06-16 | 19,905,100 | 32.89 | 32.90 | 32.11 | 32.18 | 00:00:00 | | 2009-06-17 | 18,493,800 | 32.00 | 32.04 | 31.47 | 31.88 | 00:00:00 | | 2009-06-18 | 11,189,900 | 31.95 | 31.95 | 31.45 | 31.56 | 00:00:00 | | 2009-06-19 | 10,865,100 | 31.80 | 31.90 | 31.45 | 31.45 | 00:00:00 | | 2009-06-22 | 18,091,600 | 31.10 | 31.10 | 29.85 | 29.93 | 00:00:00 | | 2009-06-23 | 14,792,900 | 30.00 | 30.47 | 29.62 | 30.19 | 00:00:00 | | 2009-06-24 | 16,125,500 | 30.69 | 30.69 | 29.46 | 29.48 | 00:00:00 | | 2009-06-25 | 24,641,700 | 29.48 | 30.69 | 29.06 | 30.69 | 00:00:00 | | 2009-06-26 | 13,110,600 | 30.60 | 30.72 | 30.08 | 30.10 | 00:00:00 | | 2009-06-29 | 9,101,500 | 30.40 | 30.53 | 30.04 | 30.30 | 00:00:00 | | 2009-06-30 | 16,579,600 | 30.39 | 30.60 | 29.75 | 29.85 | 00:00:00 | | 2009-07-01 | 21,362,800 | 30.20 | 30.74 | 30.12 | 30.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
