|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-01 | 21,362,800 | 30.20 | 30.74 | 30.12 | 30.12 | 00:00:00 | 2009-07-02 | 11,673,100 | 29.84 | 30.14 | 29.58 | 30.05 | 00:00:00 | 2009-07-03 | 4,305,800 | 30.20 | 30.20 | 29.76 | 29.92 | 00:00:00 | 2009-07-06 | 12,859,700 | 29.50 | 29.58 | 29.10 | 29.38 | 00:00:00 | 2009-07-07 | 29,080,300 | 29.21 | 29.27 | 27.63 | 27.75 | 00:00:00 | 2009-07-08 | 20,202,600 | 27.89 | 28.29 | 27.35 | 28.17 | 00:00:00 | 2009-07-10 | 9,527,900 | 28.17 | 28.17 | 27.62 | 28.05 | 00:00:00 | 2009-07-13 | 12,149,500 | 28.26 | 28.37 | 27.50 | 28.25 | 00:00:00 | 2009-07-14 | 13,662,000 | 28.44 | 28.45 | 27.85 | 27.85 | 00:00:00 | 2009-07-15 | 32,614,100 | 28.67 | 30.26 | 28.47 | 30.17 | 00:00:00 | 2009-07-16 | 27,320,800 | 29.85 | 30.44 | 29.60 | 30.10 | 00:00:00 | 2009-07-17 | 17,521,800 | 30.08 | 30.35 | 29.87 | 30.18 | 00:00:00 | 2009-07-20 | 23,080,200 | 30.60 | 31.20 | 30.48 | 31.10 | 00:00:00 | 2009-07-21 | 24,994,800 | 31.34 | 31.56 | 30.91 | 31.56 | 00:00:00 | 2009-07-22 | 14,621,800 | 31.10 | 31.70 | 31.10 | 31.15 | 00:00:00 | 2009-07-23 | 21,392,200 | 31.40 | 32.04 | 31.14 | 31.90 | 00:00:00 | 2009-07-24 | 12,288,300 | 31.77 | 32.30 | 31.74 | 32.18 | 00:00:00 | 2009-07-27 | 12,944,600 | 32.37 | 32.58 | 32.03 | 32.43 | 00:00:00 | 2009-07-28 | 20,263,100 | 32.30 | 32.67 | 31.90 | 32.40 | 00:00:00 | 2009-07-29 | 18,338,300 | 32.09 | 32.10 | 31.55 | 31.85 | 00:00:00 | 2009-07-30 | 15,987,300 | 32.03 | 32.60 | 31.91 | 32.01 | 00:00:00 | 2009-07-31 | 12,326,900 | 31.88 | 32.50 | 31.70 | 32.40 | 00:00:00 | 2009-08-03 | 14,431,000 | 32.95 | 33.23 | 32.90 | 33.05 | 00:00:00 | 2009-08-04 | 15,029,900 | 33.20 | 33.51 | 32.82 | 33.04 | 00:00:00 | 2009-08-05 | 11,217,400 | 33.01 | 33.31 | 32.56 | 33.11 | 00:00:00 | 2009-08-06 | 18,894,500 | 33.26 | 33.32 | 32.45 | 32.71 | 00:00:00 | 2009-08-07 | 13,190,300 | 32.94 | 33.24 | 32.71 | 33.03 | 00:00:00 | 2009-08-10 | 9,838,900 | 32.85 | 33.09 | 32.77 | 33.07 | 00:00:00 | 2009-08-11 | 14,879,200 | 32.85 | 32.95 | 32.34 | 32.34 | 00:00:00 | 2009-08-12 | 16,999,300 | 32.31 | 32.80 | 32.14 | 32.62 | 00:00:00 | 2009-08-13 | 19,722,600 | 32.99 | 33.45 | 32.91 | 33.45 | 00:00:00 | 2009-08-14 | 21,451,000 | 33.40 | 33.75 | 33.08 | 33.75 | 00:00:00 | 2009-08-17 | 22,368,300 | 32.45 | 32.96 | 32.26 | 32.33 | 00:00:00 | 2009-08-18 | 13,920,500 | 32.39 | 32.73 | 32.18 | 32.20 | 00:00:00 | 2009-08-19 | 14,876,400 | 31.90 | 32.19 | 31.60 | 32.15 | 00:00:00 | 2009-08-20 | 8,759,600 | 32.35 | 32.54 | 32.17 | 32.46 | 00:00:00 | 2009-08-21 | 15,130,600 | 32.90 | 33.25 | 32.70 | 33.19 | 00:00:00 | 2009-08-24 | 16,969,100 | 33.56 | 34.07 | 33.56 | 33.60 | 00:00:00 | 2009-08-25 | 12,068,600 | 33.76 | 33.93 | 33.31 | 33.40 | 00:00:00 | 2009-08-26 | 13,243,400 | 33.35 | 33.44 | 33.06 | 33.40 | 00:00:00 | 2009-08-27 | 11,696,600 | 33.54 | 33.54 | 32.85 | 33.35 | 00:00:00 | 2009-08-28 | 12,864,300 | 33.55 | 33.78 | 33.29 | 33.60 | 00:00:00 | 2009-08-31 | 14,770,600 | 32.51 | 33.10 | 32.40 | 32.90 | 00:00:00 | 2009-09-01 | 15,063,400 | 32.93 | 33.30 | 32.52 | 32.58 | 00:00:00 | 2009-09-02 | 15,753,300 | 32.50 | 32.85 | 32.20 | 32.20 | 00:00:00 | 2009-09-03 | 11,118,300 | 32.55 | 32.78 | 32.25 | 32.55 | 00:00:00 | 2009-09-04 | 10,507,300 | 32.50 | 33.20 | 32.40 | 33.04 | 00:00:00 | 2009-09-08 | 12,870,700 | 33.65 | 33.79 | 33.49 | 33.79 | 00:00:00 | 2009-09-09 | 9,108,100 | 33.80 | 33.80 | 33.49 | 33.75 | 00:00:00 | 2009-09-10 | 16,398,000 | 33.69 | 34.40 | 33.57 | 34.40 | 00:00:00 | 2009-09-11 | 11,138,800 | 34.45 | 34.64 | 34.07 | 34.15 | 00:00:00 | 2009-09-14 | 11,008,500 | 33.81 | 34.49 | 33.67 | 34.49 | 00:00:00 | 2009-09-15 | 14,973,700 | 34.55 | 34.97 | 34.30 | 34.84 | 00:00:00 | 2009-09-16 | 18,773,500 | 35.00 | 35.46 | 34.92 | 35.35 | 00:00:00 | 2009-09-17 | 26,395,500 | 35.13 | 35.66 | 35.00 | 35.00 | 00:00:00 | 2009-09-18 | 27,011,200 | 34.93 | 35.45 | 34.82 | 35.45 | 00:00:00 | 2009-09-21 | 20,553,700 | 35.14 | 36.10 | 35.11 | 36.10 | 00:00:00 | 2009-09-22 | 20,262,400 | 36.40 | 37.50 | 36.32 | 37.02 | 00:00:00 | 2009-09-23 | 16,588,700 | 36.95 | 37.24 | 36.56 | 36.56 | 00:00:00 | 2009-09-24 | 13,784,700 | 36.68 | 36.90 | 35.83 | 36.15 | 00:00:00 | 2009-09-25 | 9,514,300 | 36.02 | 36.38 | 35.91 | 36.27 | 00:00:00 | 2009-09-28 | 8,050,100 | 36.40 | 36.89 | 36.20 | 36.80 | 00:00:00 | 2009-09-29 | 8,184,800 | 36.82 | 36.95 | 36.35 | 36.53 | 00:00:00 | 2009-09-30 | 12,072,300 | 36.89 | 36.89 | 36.20 | 36.60 | 00:00:00 | 2009-10-01 | 11,169,600 | 36.42 | 36.56 | 35.67 | 35.67 | 00:00:00 | 2009-10-02 | 13,753,600 | 35.31 | 36.66 | 35.15 | 36.58 | 00:00:00 | 2009-10-05 | 9,052,300 | 36.67 | 37.23 | 36.61 | 37.14 | 00:00:00 | 2009-10-06 | 12,705,000 | 37.50 | 37.62 | 36.83 | 37.21 | 00:00:00 | 2009-10-07 | 13,278,000 | 37.11 | 38.07 | 37.11 | 37.99 | 00:00:00 | 2009-10-08 | 18,166,400 | 38.52 | 38.93 | 38.17 | 38.60 | 00:00:00 | 2009-10-09 | 8,677,600 | 38.45 | 38.77 | 38.30 | 38.76 | 00:00:00 | 2009-10-13 | 9,690,700 | 38.94 | 38.94 | 38.47 | 38.63 | 00:00:00 | 2009-10-14 | 37,892,600 | 39.30 | 41.08 | 39.10 | 40.41 | 00:00:00 | 2009-10-15 | 16,512,100 | 40.20 | 41.09 | 40.01 | 40.69 | 00:00:00 | 2009-10-16 | 17,275,600 | 39.43 | 40.23 | 39.30 | 40.15 | 00:00:00 | 2009-10-19 | 19,949,700 | 40.37 | 41.73 | 40.31 | 41.40 | 00:00:00 | 2009-10-20 | 24,063,100 | 40.21 | 41.04 | 39.68 | 40.50 | 00:00:00 | 2009-10-21 | 22,162,600 | 40.45 | 42.18 | 40.40 | 40.77 | 00:00:00 | 2009-10-22 | 14,495,400 | 41.34 | 41.88 | 41.04 | 41.70 | 00:00:00 | 2009-10-23 | 15,877,300 | 42.10 | 42.44 | 41.00 | 41.00 | 00:00:00 | 2009-10-26 | 12,706,300 | 41.20 | 41.89 | 40.90 | 41.51 | 00:00:00 | 2009-10-27 | 19,520,700 | 41.80 | 41.85 | 39.65 | 39.65 | 00:00:00 | 2009-10-28 | 32,062,500 | 39.69 | 39.69 | 37.48 | 37.85 | 00:00:00 | 2009-10-29 | 26,215,900 | 39.33 | 41.22 | 38.82 | 41.10 | 00:00:00 | 2009-10-30 | 20,642,400 | 41.10 | 41.42 | 39.18 | 39.45 | 00:00:00 | 2009-11-03 | 19,703,600 | 39.00 | 41.17 | 38.81 | 40.96 | 00:00:00 | 2009-11-04 | 14,626,900 | 41.67 | 41.80 | 41.15 | 41.58 | 00:00:00 | 2009-11-05 | 14,960,900 | 41.35 | 41.90 | 41.10 | 41.90 | 00:00:00 | 2009-11-06 | 18,875,300 | 41.92 | 42.13 | 40.87 | 41.61 | 00:00:00 | 2009-11-09 | 19,672,000 | 42.41 | 43.00 | 42.24 | 43.00 | 00:00:00 | 2009-11-10 | 18,320,100 | 42.72 | 43.16 | 42.30 | 42.65 | 00:00:00 | 2009-11-11 | 22,088,000 | 42.58 | 43.30 | 42.03 | 42.33 | 00:00:00 | 2009-11-12 | 28,903,800 | 42.18 | 42.34 | 40.50 | 40.60 | 00:00:00 | 2009-11-13 | 26,645,500 | 40.88 | 41.69 | 40.33 | 41.10 | 00:00:00 | 2009-11-16 | 24,445,900 | 41.76 | 42.68 | 41.55 | 42.64 | 00:00:00 | 2009-11-17 | 14,222,000 | 42.40 | 43.30 | 42.10 | 43.30 | 00:00:00 | 2009-11-18 | 14,354,900 | 43.66 | 43.85 | 42.30 | 42.30 | 00:00:00 | 2009-11-19 | 11,639,000 | 42.00 | 42.50 | 41.81 | 42.50 | 00:00:00 | 2009-11-23 | 7,408,300 | 43.00 | 43.23 | 42.50 | 42.87 | 00:00:00 | 2009-11-24 | 13,425,200 | 42.82 | 43.10 | 42.28 | 43.10 | 00:00:00 | 2009-11-25 | 14,882,000 | 43.35 | 43.46 | 42.95 | 43.37 | 00:00:00 | 2009-11-26 | 9,079,000 | 42.85 | 42.92 | 42.21 | 42.48 | 00:00:00 | 2009-11-27 | 12,393,000 | 42.05 | 42.90 | 42.03 | 42.90 | 00:00:00 | 2009-11-30 | 14,136,100 | 42.80 | 43.13 | 42.37 | 42.37 | 00:00:00 | 2009-12-01 | 13,386,700 | 42.90 | 43.28 | 42.82 | 42.90 | 00:00:00 | 2009-12-02 | 12,185,700 | 42.98 | 43.10 | 42.40 | 42.51 | 00:00:00 | 2009-12-03 | 10,797,600 | 42.91 | 42.98 | 42.15 | 42.30 | 00:00:00 | 2009-12-04 | 17,563,400 | 42.10 | 42.78 | 41.15 | 41.35 | 00:00:00 | 2009-12-07 | 14,130,700 | 41.61 | 41.90 | 40.90 | 41.55 | 00:00:00 | 2009-12-08 | 11,580,200 | 41.05 | 41.24 | 40.75 | 41.13 | 00:00:00 | 2009-12-09 | 10,576,100 | 41.10 | 41.50 | 40.92 | 41.50 | 00:00:00 | 2009-12-10 | 16,446,600 | 41.85 | 42.54 | 41.77 | 42.28 | 00:00:00 | 2009-12-11 | 11,140,200 | 42.55 | 42.88 | 42.46 | 42.69 | 00:00:00 | 2009-12-14 | 10,045,300 | 42.90 | 43.18 | 42.82 | 43.18 | 00:00:00 | 2009-12-15 | 10,511,300 | 42.94 | 43.20 | 42.76 | 43.20 | 00:00:00 | 2009-12-16 | 10,883,700 | 43.30 | 43.33 | 42.70 | 42.92 | 00:00:00 | 2009-12-17 | 37,715,300 | 42.70 | 42.74 | 41.21 | 41.45 | 00:00:00 | 2009-12-18 | 17,590,700 | 41.50 | 41.79 | 40.70 | 41.45 | 00:00:00 | 2009-12-21 | 16,368,800 | 41.77 | 41.92 | 40.84 | 40.90 | 00:00:00 | 2009-12-22 | 10,057,800 | 41.17 | 42.06 | 41.00 | 42.06 | 00:00:00 | 2009-12-23 | 7,855,900 | 42.07 | 42.44 | 41.86 | 42.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|