TR4DER - VALE -PNA [VALE5.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-23	7,855,900	42.07	42.44	41.86	42.16	00:00:00
2009-12-28	7,190,700	42.49	42.66	42.30	42.39	00:00:00
2009-12-29	4,375,400	42.52	42.60	42.27	42.40	00:00:00
2009-12-30	8,145,800	42.01	42.39	41.91	42.20	00:00:00
2010-01-04	10,922,600	42.60	43.52	42.49	43.52	00:00:00
2010-01-05	21,663,900	43.75	44.48	43.43	44.13	00:00:00
2010-01-06	18,624,000	44.53	45.14	43.90	45.00	00:00:00
2010-01-07	15,181,200	44.50	45.55	44.49	45.30	00:00:00
2010-01-08	16,596,300	45.46	46.05	45.46	45.55	00:00:00
2010-01-11	11,778,000	46.01	46.23	45.56	45.75	00:00:00
2010-01-12	14,859,600	45.25	45.85	44.87	45.85	00:00:00
2010-01-13	17,542,800	46.30	46.60	46.01	46.51	00:00:00
2010-01-14	18,727,100	46.59	46.79	46.29	46.38	00:00:00
2010-01-15	17,296,000	45.90	46.35	45.76	46.14	00:00:00
2010-01-18	13,588,900	46.25	46.85	45.97	46.70	00:00:00
2010-01-19	12,177,100	46.50	47.50	46.38	47.25	00:00:00
2010-01-20	14,961,500	46.68	47.07	46.10	46.41	00:00:00
2010-01-21	21,308,200	45.93	46.60	44.49	44.76	00:00:00
2010-01-22	19,685,500	44.50	44.74	43.50	43.75	00:00:00
2010-01-26	18,437,000	43.37	43.56	42.26	42.60	00:00:00
2010-01-27	19,904,500	42.47	42.63	41.32	42.06	00:00:00
2010-01-28	16,827,100	41.59	42.89	41.42	42.15	00:00:00
2010-01-29	18,393,500	42.40	43.12	41.98	42.14	00:00:00
2010-02-01	16,515,300	42.49	43.72	42.00	43.60	00:00:00
2010-02-02	10,833,300	43.90	44.16	43.42	43.66	00:00:00
2010-02-03	12,983,000	43.66	43.97	43.24	43.52	00:00:00
2010-02-04	26,959,500	43.00	43.21	41.05	41.25	00:00:00
2010-02-05	28,652,500	40.51	41.28	39.45	40.80	00:00:00
2010-02-08	15,872,700	41.16	41.93	40.77	41.25	00:00:00
2010-02-09	22,034,500	41.81	42.81	41.70	42.23	00:00:00
2010-02-10	13,217,000	42.50	42.55	41.75	42.20	00:00:00
2010-02-11	28,147,900	41.48	43.22	40.89	43.00	00:00:00
2010-02-12	15,667,600	42.60	43.16	42.24	42.74	00:00:00
2010-02-17	18,240,200	44.20	44.56	43.85	44.29	00:00:00
2010-02-18	19,826,200	44.30	45.20	43.85	45.20	00:00:00
2010-02-19	13,729,500	44.95	45.63	44.70	45.10	00:00:00
2010-02-22	12,204,200	45.28	45.48	44.31	44.39	00:00:00
2010-02-23	15,653,200	44.15	44.20	43.22	43.79	00:00:00
2010-02-24	12,880,600	44.00	44.44	43.82	44.23	00:00:00
2010-02-25	14,819,700	43.45	44.70	43.20	44.55	00:00:00
2010-02-26	13,949,800	44.65	44.92	44.26	44.45	00:00:00
2010-03-01	10,985,400	44.88	44.92	44.46	44.65	00:00:00
2010-03-02	23,929,400	44.97	45.84	44.72	45.49	00:00:00
2010-03-03	20,259,400	45.77	46.20	45.32	45.34	00:00:00
2010-03-04	20,336,600	45.63	46.09	45.02	46.00	00:00:00
2010-03-05	27,508,500	46.69	47.54	46.51	47.35	00:00:00
2010-03-08	20,401,600	47.45	47.74	47.01	47.21	00:00:00
2010-03-09	20,799,600	46.87	48.04	46.85	47.67	00:00:00
2010-03-10	21,643,700	47.80	47.90	46.76	47.06	00:00:00
2010-03-11	14,898,400	46.80	47.05	46.20	46.68	00:00:00
2010-03-12	12,072,300	46.85	47.11	46.41	46.41	00:00:00
2010-03-15	16,208,600	46.65	46.89	46.15	46.70	00:00:00
2010-03-16	12,313,700	47.10	47.83	46.91	47.83	00:00:00
2010-03-17	10,906,000	48.09	48.17	47.35	47.65	00:00:00
2010-03-18	11,773,500	47.71	47.93	47.05	47.34	00:00:00
2010-03-19	13,535,400	47.50	47.65	46.70	46.80	00:00:00
2010-03-22	10,782,600	46.44	47.45	46.10	47.32	00:00:00
2010-03-23	22,267,500	48.25	48.95	48.08	48.55	00:00:00
2010-03-24	11,288,700	48.28	48.80	48.20	48.50	00:00:00
2010-03-25	15,437,100	48.79	49.25	48.07	48.17	00:00:00
2010-03-26	11,022,600	48.40	48.55	47.92	48.55	00:00:00
2010-03-29	14,169,700	48.93	49.51	48.73	49.46	00:00:00
2010-03-30	11,330,000	49.82	49.89	49.36	49.55	00:00:00
2010-03-31	15,844,100	49.13	49.60	49.07	49.55	00:00:00
2010-04-01	14,350,200	49.95	50.20	49.77	49.95	00:00:00
2010-04-05	9,374,800	50.17	50.25	49.66	49.79	00:00:00
2010-04-06	13,209,600	49.54	50.15	49.38	49.97	00:00:00
2010-04-07	12,326,000	49.68	50.41	49.65	50.20	00:00:00
2010-04-08	18,426,200	49.91	51.04	49.87	50.95	00:00:00
2010-04-09	8,499,500	50.99	51.28	50.66	51.04	00:00:00
2010-04-12	9,471,900	50.95	51.30	50.52	50.75	00:00:00
2010-04-13	9,972,000	50.78	51.30	50.41	50.95	00:00:00
2010-04-14	25,539,300	51.37	51.60	50.99	51.34	00:00:00
2010-04-15	40,250,400	50.81	51.51	50.81	51.20	00:00:00
2010-04-16	26,773,700	51.07	51.45	50.27	50.57	00:00:00
2010-04-19	18,927,700	50.14	50.64	49.75	50.23	00:00:00
2010-04-20	15,213,800	50.50	50.60	49.38	49.41	00:00:00
2010-04-22	17,213,500	48.70	49.72	48.11	49.69	00:00:00
2010-04-23	13,782,100	49.59	49.87	48.94	49.26	00:00:00
2010-04-26	11,887,900	49.41	49.75	48.90	49.00	00:00:00
2010-04-27	27,544,000	48.60	48.69	46.58	46.58	00:00:00
2010-04-28	24,826,500	47.10	47.45	45.87	46.30	00:00:00
2010-04-29	18,902,000	47.15	47.85	46.88	47.85	00:00:00
2010-04-30	19,018,000	47.57	47.75	46.53	46.53	00:00:00
2010-05-03	23,754,300	46.54	47.05	45.18	45.35	00:00:00
2010-05-04	44,440,800	44.90	44.90	42.73	43.15	00:00:00
2010-05-05	31,714,300	42.68	44.55	42.46	44.20	00:00:00
2010-05-06	36,258,300	43.80	44.80	40.50	43.17	00:00:00
2010-05-07	25,084,300	43.37	43.84	42.00	43.15	00:00:00
2010-05-10	22,321,600	44.96	45.82	44.82	45.15	00:00:00
2010-05-11	14,773,400	44.51	45.14	44.31	44.40	00:00:00
2010-05-12	14,254,400	44.71	44.79	44.12	44.40	00:00:00
2010-05-13	17,824,300	43.93	44.54	43.60	43.70	00:00:00
2010-05-14	28,154,200	43.17	43.30	42.25	42.39	00:00:00
2010-05-17	25,422,700	42.27	42.48	40.76	41.61	00:00:00
2010-05-18	16,690,700	42.05	42.13	40.00	40.00	00:00:00
2010-05-19	30,753,000	39.35	39.85	38.31	39.00	00:00:00
2010-05-20	26,017,800	37.75	38.39	37.51	38.10	00:00:00
2010-05-21	26,376,000	37.81	40.30	37.50	40.29	00:00:00
2010-05-24	17,802,200	40.43	40.75	39.72	39.80	00:00:00
2010-05-25	22,367,600	38.51	40.34	38.15	40.20	00:00:00
2010-05-26	25,291,500	40.90	41.75	39.61	39.61	00:00:00
2010-05-27	24,230,000	40.95	42.20	40.82	42.10	00:00:00
2010-05-31	11,820,000	42.42	42.88	42.10	42.88	00:00:00
2010-06-01	15,622,200	42.00	42.65	41.84	42.00	00:00:00
2010-06-02	13,410,200	42.00	43.19	41.96	42.90	00:00:00
2010-06-04	19,785,400	41.90	42.11	40.70	40.90	00:00:00
2010-06-07	17,899,400	41.10	41.31	39.71	41.25	00:00:00
2010-06-08	16,254,000	40.15	40.60	39.66	40.26	00:00:00
2010-06-09	18,001,500	40.71	41.52	40.42	41.16	00:00:00
2010-06-10	17,875,800	40.99	41.60	40.83	41.30	00:00:00
2010-06-11	11,262,500	40.98	41.79	40.80	41.66	00:00:00
2010-06-14	13,295,400	42.10	42.47	41.53	41.70	00:00:00
2010-06-15	10,783,200	41.91	42.20	41.70	42.20	00:00:00
2010-06-16	31,083,800	41.90	42.89	41.75	41.80	00:00:00
2010-06-17	18,737,600	42.10	42.19	40.95	42.09	00:00:00
2010-06-18	49,931,800	41.30	41.32	40.29	40.67	00:00:00
2010-06-21	23,047,400	42.01	42.10	41.60	41.85	00:00:00
2010-06-22	14,539,500	41.88	42.29	41.57	42.25	00:00:00
2010-06-23	12,646,800	41.84	42.09	41.37	42.09	00:00:00
2010-06-24	11,670,600	41.85	41.97	41.20	41.25	00:00:00
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 > >>