Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.77 (+2.59%) VALE -PNA - [Ticker: VALE5.SA]Chart VALE        -PNA   News VALE        -PNA   Download Historical Prices for Metastock VALE        -PNA  and Others  Technical Analysis VALE        -PNA   
Last Trade30.51Last Trade Time2017-11-01 - 21:34:00
Variation+0.77 (+2.59%)Open30.40
High30.94Low30.08
Volume2,208,300Average Volume (3m)0
YieldBid / Ask30.51 x 0 - 30.52 x 0
Former Close29.7452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-07-0121,362,80030.2030.7430.1230.1200:00:00
2009-07-0211,673,10029.8430.1429.5830.0500:00:00
2009-07-034,305,80030.2030.2029.7629.9200:00:00
2009-07-0612,859,70029.5029.5829.1029.3800:00:00
2009-07-0729,080,30029.2129.2727.6327.7500:00:00
2009-07-0820,202,60027.8928.2927.3528.1700:00:00
2009-07-109,527,90028.1728.1727.6228.0500:00:00
2009-07-1312,149,50028.2628.3727.5028.2500:00:00
2009-07-1413,662,00028.4428.4527.8527.8500:00:00
2009-07-1532,614,10028.6730.2628.4730.1700:00:00
2009-07-1627,320,80029.8530.4429.6030.1000:00:00
2009-07-1717,521,80030.0830.3529.8730.1800:00:00
2009-07-2023,080,20030.6031.2030.4831.1000:00:00
2009-07-2124,994,80031.3431.5630.9131.5600:00:00
2009-07-2214,621,80031.1031.7031.1031.1500:00:00
2009-07-2321,392,20031.4032.0431.1431.9000:00:00
2009-07-2412,288,30031.7732.3031.7432.1800:00:00
2009-07-2712,944,60032.3732.5832.0332.4300:00:00
2009-07-2820,263,10032.3032.6731.9032.4000:00:00
2009-07-2918,338,30032.0932.1031.5531.8500:00:00
2009-07-3015,987,30032.0332.6031.9132.0100:00:00
2009-07-3112,326,90031.8832.5031.7032.4000:00:00
2009-08-0314,431,00032.9533.2332.9033.0500:00:00
2009-08-0415,029,90033.2033.5132.8233.0400:00:00
2009-08-0511,217,40033.0133.3132.5633.1100:00:00
2009-08-0618,894,50033.2633.3232.4532.7100:00:00
2009-08-0713,190,30032.9433.2432.7133.0300:00:00
2009-08-109,838,90032.8533.0932.7733.0700:00:00
2009-08-1114,879,20032.8532.9532.3432.3400:00:00
2009-08-1216,999,30032.3132.8032.1432.6200:00:00
2009-08-1319,722,60032.9933.4532.9133.4500:00:00
2009-08-1421,451,00033.4033.7533.0833.7500:00:00
2009-08-1722,368,30032.4532.9632.2632.3300:00:00
2009-08-1813,920,50032.3932.7332.1832.2000:00:00
2009-08-1914,876,40031.9032.1931.6032.1500:00:00
2009-08-208,759,60032.3532.5432.1732.4600:00:00
2009-08-2115,130,60032.9033.2532.7033.1900:00:00
2009-08-2416,969,10033.5634.0733.5633.6000:00:00
2009-08-2512,068,60033.7633.9333.3133.4000:00:00
2009-08-2613,243,40033.3533.4433.0633.4000:00:00
2009-08-2711,696,60033.5433.5432.8533.3500:00:00
2009-08-2812,864,30033.5533.7833.2933.6000:00:00
2009-08-3114,770,60032.5133.1032.4032.9000:00:00
2009-09-0115,063,40032.9333.3032.5232.5800:00:00
2009-09-0215,753,30032.5032.8532.2032.2000:00:00
2009-09-0311,118,30032.5532.7832.2532.5500:00:00
2009-09-0410,507,30032.5033.2032.4033.0400:00:00
2009-09-0812,870,70033.6533.7933.4933.7900:00:00
2009-09-099,108,10033.8033.8033.4933.7500:00:00
2009-09-1016,398,00033.6934.4033.5734.4000:00:00
2009-09-1111,138,80034.4534.6434.0734.1500:00:00
2009-09-1411,008,50033.8134.4933.6734.4900:00:00
2009-09-1514,973,70034.5534.9734.3034.8400:00:00
2009-09-1618,773,50035.0035.4634.9235.3500:00:00
2009-09-1726,395,50035.1335.6635.0035.0000:00:00
2009-09-1827,011,20034.9335.4534.8235.4500:00:00
2009-09-2120,553,70035.1436.1035.1136.1000:00:00
2009-09-2220,262,40036.4037.5036.3237.0200:00:00
2009-09-2316,588,70036.9537.2436.5636.5600:00:00
2009-09-2413,784,70036.6836.9035.8336.1500:00:00
2009-09-259,514,30036.0236.3835.9136.2700:00:00
2009-09-288,050,10036.4036.8936.2036.8000:00:00
2009-09-298,184,80036.8236.9536.3536.5300:00:00
2009-09-3012,072,30036.8936.8936.2036.6000:00:00
2009-10-0111,169,60036.4236.5635.6735.6700:00:00
2009-10-0213,753,60035.3136.6635.1536.5800:00:00
2009-10-059,052,30036.6737.2336.6137.1400:00:00
2009-10-0612,705,00037.5037.6236.8337.2100:00:00
2009-10-0713,278,00037.1138.0737.1137.9900:00:00
2009-10-0818,166,40038.5238.9338.1738.6000:00:00
2009-10-098,677,60038.4538.7738.3038.7600:00:00
2009-10-139,690,70038.9438.9438.4738.6300:00:00
2009-10-1437,892,60039.3041.0839.1040.4100:00:00
2009-10-1516,512,10040.2041.0940.0140.6900:00:00
2009-10-1617,275,60039.4340.2339.3040.1500:00:00
2009-10-1919,949,70040.3741.7340.3141.4000:00:00
2009-10-2024,063,10040.2141.0439.6840.5000:00:00
2009-10-2122,162,60040.4542.1840.4040.7700:00:00
2009-10-2214,495,40041.3441.8841.0441.7000:00:00
2009-10-2315,877,30042.1042.4441.0041.0000:00:00
2009-10-2612,706,30041.2041.8940.9041.5100:00:00
2009-10-2719,520,70041.8041.8539.6539.6500:00:00
2009-10-2832,062,50039.6939.6937.4837.8500:00:00
2009-10-2926,215,90039.3341.2238.8241.1000:00:00
2009-10-3020,642,40041.1041.4239.1839.4500:00:00
2009-11-0319,703,60039.0041.1738.8140.9600:00:00
2009-11-0414,626,90041.6741.8041.1541.5800:00:00
2009-11-0514,960,90041.3541.9041.1041.9000:00:00
2009-11-0618,875,30041.9242.1340.8741.6100:00:00
2009-11-0919,672,00042.4143.0042.2443.0000:00:00
2009-11-1018,320,10042.7243.1642.3042.6500:00:00
2009-11-1122,088,00042.5843.3042.0342.3300:00:00
2009-11-1228,903,80042.1842.3440.5040.6000:00:00
2009-11-1326,645,50040.8841.6940.3341.1000:00:00
2009-11-1624,445,90041.7642.6841.5542.6400:00:00
2009-11-1714,222,00042.4043.3042.1043.3000:00:00
2009-11-1814,354,90043.6643.8542.3042.3000:00:00
2009-11-1911,639,00042.0042.5041.8142.5000:00:00
2009-11-237,408,30043.0043.2342.5042.8700:00:00
2009-11-2413,425,20042.8243.1042.2843.1000:00:00
2009-11-2514,882,00043.3543.4642.9543.3700:00:00
2009-11-269,079,00042.8542.9242.2142.4800:00:00
2009-11-2712,393,00042.0542.9042.0342.9000:00:00
2009-11-3014,136,10042.8043.1342.3742.3700:00:00
2009-12-0113,386,70042.9043.2842.8242.9000:00:00
2009-12-0212,185,70042.9843.1042.4042.5100:00:00
2009-12-0310,797,60042.9142.9842.1542.3000:00:00
2009-12-0417,563,40042.1042.7841.1541.3500:00:00
2009-12-0714,130,70041.6141.9040.9041.5500:00:00
2009-12-0811,580,20041.0541.2440.7541.1300:00:00
2009-12-0910,576,10041.1041.5040.9241.5000:00:00
2009-12-1016,446,60041.8542.5441.7742.2800:00:00
2009-12-1111,140,20042.5542.8842.4642.6900:00:00
2009-12-1410,045,30042.9043.1842.8243.1800:00:00
2009-12-1510,511,30042.9443.2042.7643.2000:00:00
2009-12-1610,883,70043.3043.3342.7042.9200:00:00
2009-12-1737,715,30042.7042.7441.2141.4500:00:00
2009-12-1817,590,70041.5041.7940.7041.4500:00:00
2009-12-2116,368,80041.7741.9240.8440.9000:00:00
2009-12-2210,057,80041.1742.0641.0042.0600:00:00
2009-12-237,855,90042.0742.4441.8642.1600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources