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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-24	11,670,600	41.85	41.97	41.20	41.25	00:00:00
2010-06-25	7,465,500	41.12	41.92	41.03	41.92	00:00:00
2010-06-28	9,842,800	41.86	42.09	41.01	41.01	00:00:00
2010-06-29	32,284,500	38.88	40.10	38.79	39.03	00:00:00
2010-06-30	17,470,200	39.10	39.36	37.91	37.91	00:00:00
2010-07-01	22,328,200	38.14	38.44	37.40	38.18	00:00:00
2010-07-02	9,685,500	38.70	38.87	37.63	38.00	00:00:00
2010-07-05	7,763,100	38.07	38.38	37.23	37.60	00:00:00
2010-07-06	18,343,600	38.60	38.79	37.51	37.95	00:00:00
2010-07-07	18,460,300	37.90	38.95	37.55	38.95	00:00:00
2010-07-08	17,413,100	39.23	39.45	38.55	39.01	00:00:00
2010-07-12	13,717,000	38.39	39.36	38.08	38.33	00:00:00
2010-07-13	15,348,800	38.66	38.85	38.03	38.55	00:00:00
2010-07-14	14,699,900	38.28	38.54	37.91	38.30	00:00:00
2010-07-15	15,425,700	37.80	38.12	37.57	37.93	00:00:00
2010-07-16	12,985,700	37.82	38.09	37.51	37.75	00:00:00
2010-07-19	19,050,900	37.79	38.60	37.65	38.50	00:00:00
2010-07-20	54,172,200	38.74	40.93	38.35	40.90	00:00:00
2010-07-21	25,769,700	41.50	42.05	40.91	41.15	00:00:00
2010-07-22	19,457,300	41.60	42.43	41.55	41.87	00:00:00
2010-07-23	13,470,300	41.89	42.35	41.35	42.20	00:00:00
2010-07-26	10,216,700	42.16	42.60	41.95	42.10	00:00:00
2010-07-27	13,650,700	42.33	42.67	41.72	41.95	00:00:00
2010-07-28	11,341,500	41.88	42.55	41.75	42.50	00:00:00
2010-07-29	16,374,400	42.93	43.06	42.46	42.52	00:00:00
2010-07-30	18,942,500	42.45	43.09	42.02	42.67	00:00:00
2010-08-02	20,993,800	43.26	44.21	43.22	44.10	00:00:00
2010-08-03	11,996,500	43.95	44.48	43.83	44.06	00:00:00
2010-08-04	14,195,300	44.40	44.49	43.50	43.94	00:00:00
2010-08-05	12,007,800	43.79	44.30	43.70	44.10	00:00:00
2010-08-06	11,527,000	43.80	44.28	43.77	44.08	00:00:00
2010-08-09	11,168,500	44.34	44.45	44.08	44.15	00:00:00
2010-08-10	16,790,000	43.71	43.80	43.25	43.60	00:00:00
2010-08-11	18,704,200	42.75	42.98	42.27	42.38	00:00:00
2010-08-12	19,422,500	41.95	42.83	41.80	42.72	00:00:00
2010-08-13	10,823,300	42.76	43.38	42.71	42.89	00:00:00
2010-08-16	13,099,200	42.89	43.66	42.80	43.45	00:00:00
2010-08-17	13,347,300	43.73	44.08	43.44	43.97	00:00:00
2010-08-18	17,290,200	44.00	44.35	43.45	44.28	00:00:00
2010-08-19	10,957,500	44.15	44.71	43.78	43.90	00:00:00
2010-08-20	9,513,000	43.68	44.00	43.28	43.35	00:00:00
2010-08-23	13,316,700	43.50	43.77	42.30	42.30	00:00:00
2010-08-24	16,482,000	41.71	41.83	41.16	41.33	00:00:00
2010-08-25	16,599,300	40.91	41.35	40.60	40.93	00:00:00
2010-08-26	15,645,200	41.34	41.78	40.52	40.70	00:00:00
2010-08-27	12,432,300	41.08	42.00	40.80	41.95	00:00:00
2010-08-30	10,855,300	41.80	41.92	40.68	40.70	00:00:00
2010-08-31	12,567,700	40.70	41.46	40.62	41.43	00:00:00
2010-09-01	20,164,600	41.95	43.30	41.85	43.30	00:00:00
2010-09-02	12,010,300	42.78	43.52	42.50	42.85	00:00:00
2010-09-03	10,602,500	43.34	43.45	42.54	42.72	00:00:00
2010-09-06	4,682,400	42.87	42.87	42.14	42.51	00:00:00
2010-09-08	12,015,600	42.00	42.15	41.53	41.71	00:00:00
2010-09-09	10,842,100	42.04	42.28	41.73	41.77	00:00:00
2010-09-10	11,357,900	41.93	41.93	41.15	41.45	00:00:00
2010-09-13	16,608,100	42.00	42.68	41.93	42.54	00:00:00
2010-09-14	42,041,200	42.42	42.78	42.00	42.26	00:00:00
2010-09-15	12,283,000	42.31	42.50	41.85	42.50	00:00:00
2010-09-16	13,052,600	42.25	42.53	42.08	42.26	00:00:00
2010-09-17	12,126,800	42.13	42.45	41.82	41.82	00:00:00
2010-09-20	19,395,900	42.07	42.60	41.75	42.60	00:00:00
2010-09-21	17,752,000	42.60	42.87	42.18	42.68	00:00:00
2010-09-22	19,951,400	42.56	43.75	42.52	43.35	00:00:00
2010-09-23	17,835,500	43.00	44.15	42.93	43.43	00:00:00
2010-09-24	27,372,500	44.20	44.95	44.11	44.66	00:00:00
2010-09-27	21,100,900	45.12	45.83	44.60	45.60	00:00:00
2010-09-28	16,777,700	45.65	46.10	45.17	45.90	00:00:00
2010-09-29	18,242,800	45.67	46.15	45.52	46.10	00:00:00
2010-09-30	18,799,100	46.30	46.56	45.85	46.30	00:00:00
2010-10-01	16,847,000	46.50	46.84	46.15	46.75	00:00:00
2010-10-04	11,971,000	46.51	46.76	46.28	46.76	00:00:00
2010-10-05	20,867,500	46.95	47.51	46.58	47.34	00:00:00
2010-10-06	20,146,300	47.39	47.83	47.15	47.44	00:00:00
2010-10-07	20,536,400	47.69	47.70	46.93	47.49	00:00:00
2010-10-08	20,561,200	47.39	47.65	46.99	47.30	00:00:00
2010-10-11	9,826,600	47.10	47.73	47.10	47.40	00:00:00
2010-10-13	16,057,500	47.65	47.85	47.60	47.64	00:00:00
2010-10-14	21,159,700	47.60	48.55	47.55	48.10	00:00:00
2010-10-15	13,402,100	47.80	48.02	47.31	47.78	00:00:00
2010-10-18	22,773,500	47.63	49.10	47.63	49.10	00:00:00
2010-10-19	17,656,800	48.15	48.93	47.83	48.08	00:00:00
2010-10-20	17,133,300	48.39	49.47	48.29	49.30	00:00:00
2010-10-21	19,013,500	49.40	49.94	47.89	48.33	00:00:00
2010-10-22	13,324,800	48.58	48.81	47.30	48.24	00:00:00
2010-10-25	12,172,200	48.65	49.00	48.34	48.50	00:00:00
2010-10-26	12,138,800	48.35	49.50	47.90	49.20	00:00:00
2010-10-27	13,178,900	48.86	49.38	48.52	48.72	00:00:00
2010-10-28	17,628,500	49.70	49.70	47.81	47.90	00:00:00
2010-10-29	14,211,100	48.00	48.40	47.60	47.75	00:00:00
2010-11-01	8,120,600	48.02	48.60	47.79	48.34	00:00:00
2010-11-03	12,685,100	48.80	48.84	48.10	48.24	00:00:00
2010-11-04	18,799,000	48.70	49.68	48.51	49.35	00:00:00
2010-11-05	15,164,100	49.21	49.86	49.07	49.32	00:00:00
2010-11-08	14,524,400	49.25	50.05	49.12	49.76	00:00:00
2010-11-09	15,890,100	50.02	50.47	49.69	49.69	00:00:00
2010-11-10	15,680,600	49.40	50.01	49.12	49.85	00:00:00
2010-11-11	11,864,700	49.91	50.09	49.58	49.99	00:00:00
2010-11-12	15,642,100	49.21	49.75	48.81	49.11	00:00:00
2010-11-16	18,822,800	48.75	49.04	47.84	48.25	00:00:00
2010-11-17	8,548,700	48.38	48.79	48.08	48.31	00:00:00
2010-11-18	14,230,900	48.94	49.54	48.75	49.45	00:00:00
2010-11-19	12,402,600	49.02	49.77	48.75	49.56	00:00:00
2010-11-22	10,982,200	49.16	49.71	48.93	49.30	00:00:00
2010-11-23	12,462,900	48.69	48.94	48.06	48.20	00:00:00
2010-11-24	12,419,100	48.50	49.50	48.50	49.50	00:00:00
2010-11-25	5,066,100	49.65	49.65	49.25	49.25	00:00:00
2010-11-26	9,704,800	48.75	48.92	48.48	48.52	00:00:00
2010-11-29	10,463,900	48.28	48.95	47.90	48.50	00:00:00
2010-11-30	16,241,200	48.19	48.70	47.82	48.00	00:00:00
2010-12-01	14,333,600	48.85	49.45	48.63	49.23	00:00:00
2010-12-02	11,328,600	49.50	49.97	49.12	49.50	00:00:00
2010-12-03	13,134,200	49.70	50.10	49.40	49.95	00:00:00
2010-12-06	8,297,000	50.15	50.50	50.06	50.23	00:00:00
2010-12-07	11,932,200	50.66	51.00	50.20	50.20	00:00:00
2010-12-08	19,978,900	49.92	50.19	49.25	49.25	00:00:00
2010-12-09	11,298,100	49.32	49.95	49.18	49.46	00:00:00
2010-12-10	11,064,000	49.95	50.10	49.58	50.00	00:00:00
2010-12-13	14,022,200	50.49	50.99	50.30	50.92	00:00:00
2010-12-14	11,214,100	50.89	51.40	50.68	50.73	00:00:00
2010-12-15	14,831,600	50.35	50.61	49.93	50.34	00:00:00
2010-12-16	12,060,000	50.35	50.71	49.77	49.90	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 > >>