|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-16 | 12,060,000 | 50.35 | 50.71 | 49.77 | 49.90 | 00:00:00 | | 2010-12-17 | 10,098,900 | 49.89 | 50.05 | 49.63 | 49.86 | 00:00:00 | | 2010-12-20 | 13,255,700 | 50.15 | 50.32 | 49.80 | 49.80 | 00:00:00 | | 2010-12-21 | 7,119,700 | 50.06 | 50.55 | 50.03 | 50.35 | 00:00:00 | | 2010-12-22 | 8,988,400 | 50.20 | 50.30 | 49.91 | 50.25 | 00:00:00 | | 2010-12-23 | 5,141,700 | 50.35 | 50.36 | 49.91 | 50.05 | 00:00:00 | | 2010-12-27 | 8,360,800 | 49.74 | 49.78 | 49.08 | 49.10 | 00:00:00 | | 2010-12-28 | 11,324,200 | 48.85 | 48.97 | 48.18 | 48.30 | 00:00:00 | | 2010-12-29 | 12,450,400 | 48.51 | 48.77 | 48.19 | 48.51 | 00:00:00 | | 2010-12-30 | 12,206,400 | 48.90 | 49.05 | 48.40 | 48.50 | 00:00:00 | | 2011-01-03 | 12,745,700 | 49.40 | 50.09 | 49.10 | 49.90 | 00:00:00 | | 2011-01-04 | 20,270,600 | 50.14 | 50.83 | 50.10 | 50.83 | 00:00:00 | | 2011-01-05 | 17,732,400 | 50.37 | 51.65 | 50.37 | 51.56 | 00:00:00 | | 2011-01-06 | 15,340,900 | 51.50 | 51.89 | 51.26 | 51.32 | 00:00:00 | | 2011-01-07 | 13,945,800 | 51.21 | 51.52 | 50.50 | 50.90 | 00:00:00 | | 2011-01-10 | 10,021,700 | 50.58 | 51.14 | 50.54 | 51.05 | 00:00:00 | | 2011-01-11 | 13,236,000 | 51.45 | 51.80 | 51.34 | 51.46 | 00:00:00 | | 2011-01-12 | 19,869,800 | 51.91 | 52.52 | 51.86 | 52.42 | 00:00:00 | | 2011-01-13 | 3,271,800 | 52.64 | 52.88 | 52.25 | 52.55 | 00:00:00 | | 2011-01-14 | 12,697,800 | 51.96 | 52.65 | 51.81 | 52.55 | 00:00:00 | | 2011-01-17 | 19,719,500 | 51.96 | 53.12 | 51.95 | 52.86 | 00:00:00 | | 2011-01-18 | 13,651,700 | 53.10 | 53.60 | 53.10 | 53.41 | 00:00:00 | | 2011-01-19 | 14,029,200 | 53.53 | 53.65 | 52.62 | 52.68 | 00:00:00 | | 2011-01-20 | 19,480,100 | 52.29 | 52.63 | 51.62 | 52.12 | 00:00:00 | | 2011-01-21 | 10,881,400 | 52.46 | 52.94 | 51.99 | 52.51 | 00:00:00 | | 2011-01-24 | 6,077,800 | 52.80 | 53.00 | 52.20 | 52.74 | 00:00:00 | | 2011-01-26 | 9,765,000 | 52.60 | 52.99 | 52.28 | 52.47 | 00:00:00 | | 2011-01-27 | 10,528,300 | 52.82 | 52.82 | 51.93 | 52.10 | 00:00:00 | | 2011-01-28 | 19,717,900 | 52.04 | 52.05 | 50.28 | 51.05 | 00:00:00 | | 2011-01-31 | 9,852,200 | 51.53 | 51.53 | 50.71 | 50.99 | 00:00:00 | | 2011-02-01 | 10,449,200 | 51.55 | 52.09 | 51.22 | 51.87 | 00:00:00 | | 2011-02-02 | 13,173,900 | 51.97 | 52.40 | 50.92 | 51.15 | 00:00:00 | | 2011-02-03 | 10,102,600 | 50.93 | 51.55 | 50.58 | 51.20 | 00:00:00 | | 2011-02-04 | 13,030,300 | 51.02 | 51.49 | 50.04 | 50.39 | 00:00:00 | | 2011-02-07 | 12,456,200 | 50.94 | 50.97 | 49.95 | 50.32 | 00:00:00 | | 2011-02-08 | 17,456,300 | 50.05 | 50.64 | 49.57 | 49.91 | 00:00:00 | | 2011-02-09 | 15,351,200 | 49.78 | 50.10 | 48.50 | 48.69 | 00:00:00 | | 2011-02-10 | 14,150,800 | 48.70 | 49.47 | 48.13 | 48.91 | 00:00:00 | | 2011-02-11 | 13,421,900 | 49.00 | 49.76 | 48.69 | 49.67 | 00:00:00 | | 2011-02-14 | 14,749,700 | 49.70 | 50.69 | 49.65 | 50.59 | 00:00:00 | | 2011-02-15 | 15,332,300 | 50.43 | 50.55 | 49.92 | 50.14 | 00:00:00 | | 2011-02-16 | 12,707,000 | 50.35 | 50.70 | 50.12 | 50.46 | 00:00:00 | | 2011-02-17 | 12,498,900 | 50.55 | 50.73 | 50.15 | 50.61 | 00:00:00 | | 2011-02-18 | 12,109,100 | 50.30 | 50.50 | 50.01 | 50.24 | 00:00:00 | | 2011-02-21 | 12,724,900 | 50.05 | 50.14 | 49.20 | 49.20 | 00:00:00 | | 2011-02-22 | 19,257,600 | 48.90 | 49.40 | 48.30 | 48.30 | 00:00:00 | | 2011-02-23 | 19,276,400 | 48.53 | 49.38 | 48.17 | 49.25 | 00:00:00 | | 2011-02-24 | 15,855,200 | 49.30 | 49.84 | 48.83 | 49.25 | 00:00:00 | | 2011-02-25 | 17,191,600 | 50.35 | 50.38 | 49.25 | 49.26 | 00:00:00 | | 2011-02-28 | 10,510,800 | 49.21 | 49.63 | 49.12 | 49.60 | 00:00:00 | | 2011-03-01 | 10,599,900 | 49.66 | 49.92 | 48.85 | 48.85 | 00:00:00 | | 2011-03-02 | 18,899,000 | 48.76 | 49.58 | 48.61 | 49.46 | 00:00:00 | | 2011-03-03 | 13,177,000 | 49.85 | 49.90 | 49.40 | 49.60 | 00:00:00 | | 2011-03-04 | 13,205,100 | 49.55 | 49.55 | 48.71 | 49.05 | 00:00:00 | | 2011-03-09 | 13,068,300 | 47.85 | 48.11 | 47.51 | 47.63 | 00:00:00 | | 2011-03-10 | 27,250,300 | 47.01 | 47.19 | 46.01 | 46.06 | 00:00:00 | | 2011-03-11 | 18,447,900 | 46.00 | 46.89 | 45.72 | 46.74 | 00:00:00 | | 2011-03-14 | 10,252,800 | 46.35 | 46.74 | 46.03 | 46.64 | 00:00:00 | | 2011-03-15 | 22,308,800 | 45.25 | 46.02 | 44.95 | 45.86 | 00:00:00 | | 2011-03-16 | 27,757,900 | 46.16 | 46.36 | 44.60 | 44.70 | 00:00:00 | | 2011-03-17 | 21,044,900 | 45.54 | 45.97 | 45.12 | 45.92 | 00:00:00 | | 2011-03-18 | 23,926,800 | 46.33 | 46.95 | 46.24 | 46.83 | 00:00:00 | | 2011-03-21 | 24,511,200 | 47.25 | 47.34 | 46.85 | 46.88 | 00:00:00 | | 2011-03-22 | 19,368,900 | 46.37 | 46.72 | 46.20 | 46.68 | 00:00:00 | | 2011-03-23 | 20,255,800 | 46.68 | 47.47 | 46.66 | 47.37 | 00:00:00 | | 2011-03-24 | 10,472,600 | 47.50 | 47.50 | 46.71 | 46.90 | 00:00:00 | | 2011-03-25 | 17,909,300 | 46.91 | 47.25 | 46.47 | 46.88 | 00:00:00 | | 2011-03-28 | 7,990,700 | 46.50 | 46.99 | 46.45 | 46.47 | 00:00:00 | | 2011-03-29 | 14,773,000 | 46.62 | 47.41 | 46.55 | 47.33 | 00:00:00 | | 2011-03-30 | 14,350,300 | 46.89 | 47.60 | 46.83 | 47.07 | 00:00:00 | | 2011-03-31 | 16,040,600 | 47.21 | 47.46 | 45.81 | 47.39 | 00:00:00 | | 2011-04-01 | 16,222,600 | 47.38 | 47.68 | 47.05 | 47.13 | 00:00:00 | | 2011-04-04 | 21,787,200 | 47.45 | 48.24 | 46.97 | 48.24 | 00:00:00 | | 2011-04-05 | 27,422,800 | 47.90 | 48.68 | 47.85 | 48.30 | 00:00:00 | | 2011-04-06 | 19,096,500 | 48.34 | 48.57 | 47.77 | 47.86 | 00:00:00 | | 2011-04-07 | 16,232,500 | 47.85 | 47.96 | 47.21 | 47.42 | 00:00:00 | | 2011-04-08 | 15,820,300 | 47.65 | 47.79 | 47.17 | 47.43 | 00:00:00 | | 2011-04-11 | 11,795,700 | 47.59 | 47.85 | 47.20 | 47.33 | 00:00:00 | | 2011-04-12 | 16,594,900 | 46.99 | 47.05 | 46.37 | 46.43 | 00:00:00 | | 2011-04-13 | 19,791,000 | 46.75 | 46.77 | 45.90 | 45.92 | 00:00:00 | | 2011-04-14 | 14,808,600 | 45.42 | 46.10 | 45.33 | 45.81 | 00:00:00 | | 2011-04-15 | 11,529,500 | 46.04 | 46.08 | 45.40 | 45.65 | 00:00:00 | | 2011-04-18 | 17,666,700 | 45.30 | 45.31 | 44.71 | 45.20 | 00:00:00 | | 2011-04-19 | 11,850,000 | 45.46 | 45.79 | 45.30 | 45.73 | 00:00:00 | | 2011-04-20 | 13,249,300 | 46.50 | 46.57 | 46.30 | 46.50 | 00:00:00 | | 2011-04-25 | 11,229,000 | 46.54 | 46.80 | 46.00 | 46.76 | 00:00:00 | | 2011-04-26 | 12,672,300 | 46.76 | 46.90 | 46.51 | 46.79 | 00:00:00 | | 2011-04-27 | 12,410,900 | 46.68 | 46.84 | 45.96 | 46.27 | 00:00:00 | | 2011-04-28 | 13,049,900 | 45.95 | 46.23 | 45.75 | 46.05 | 00:00:00 | | 2011-04-29 | 11,425,200 | 46.05 | 46.40 | 45.55 | 46.07 | 00:00:00 | | 2011-05-02 | 15,079,000 | 46.29 | 46.30 | 45.18 | 45.26 | 00:00:00 | | 2011-05-03 | 13,679,200 | 45.15 | 45.25 | 44.51 | 44.59 | 00:00:00 | | 2011-05-04 | 17,591,000 | 44.80 | 44.81 | 43.79 | 43.86 | 00:00:00 | | 2011-05-05 | 18,910,900 | 43.60 | 44.70 | 43.60 | 44.47 | 00:00:00 | | 2011-05-06 | 19,075,700 | 44.92 | 45.20 | 44.15 | 44.35 | 00:00:00 | | 2011-05-09 | 10,909,900 | 44.29 | 44.66 | 44.05 | 44.45 | 00:00:00 | | 2011-05-10 | 9,296,500 | 44.61 | 44.88 | 44.16 | 44.51 | 00:00:00 | | 2011-05-11 | 14,591,500 | 44.21 | 44.29 | 43.15 | 43.17 | 00:00:00 | | 2011-05-12 | 18,955,100 | 42.85 | 43.45 | 42.42 | 43.05 | 00:00:00 | | 2011-05-13 | 15,200,600 | 43.28 | 43.28 | 42.22 | 42.27 | 00:00:00 | | 2011-05-16 | 14,849,000 | 42.15 | 42.82 | 41.73 | 42.15 | 00:00:00 | | 2011-05-17 | 9,269,600 | 42.15 | 42.71 | 41.77 | 42.65 | 00:00:00 | | 2011-05-18 | 15,055,000 | 42.88 | 43.28 | 42.62 | 42.81 | 00:00:00 | | 2011-05-19 | 18,509,400 | 43.25 | 43.73 | 43.20 | 43.46 | 00:00:00 | | 2011-05-20 | 21,640,900 | 43.50 | 44.00 | 43.14 | 43.75 | 00:00:00 | | 2011-05-23 | 10,841,100 | 43.00 | 43.70 | 42.81 | 43.70 | 00:00:00 | | 2011-05-24 | 11,301,000 | 43.95 | 44.27 | 43.85 | 44.13 | 00:00:00 | | 2011-05-25 | 7,890,700 | 44.00 | 44.32 | 43.85 | 44.05 | 00:00:00 | | 2011-05-26 | 26,232,000 | 44.20 | 44.78 | 43.86 | 44.78 | 00:00:00 | | 2011-05-27 | 13,698,700 | 45.05 | 45.25 | 44.93 | 44.95 | 00:00:00 | | 2011-05-30 | 2,954,600 | 45.18 | 45.18 | 44.74 | 44.79 | 00:00:00 | | 2011-05-31 | 11,781,300 | 45.13 | 45.25 | 44.50 | 44.84 | 00:00:00 | | 2011-06-01 | 13,159,600 | 44.52 | 45.05 | 44.44 | 44.48 | 00:00:00 | | 2011-06-02 | 11,715,300 | 44.48 | 44.84 | 44.21 | 44.71 | 00:00:00 | | 2011-06-03 | 19,158,200 | 44.45 | 44.75 | 44.22 | 44.49 | 00:00:00 | | 2011-06-06 | 8,457,600 | 44.40 | 44.51 | 43.95 | 44.08 | 00:00:00 | | 2011-06-07 | 10,736,300 | 44.31 | 44.50 | 44.01 | 44.09 | 00:00:00 | | 2011-06-08 | 9,664,300 | 43.93 | 44.12 | 43.66 | 44.08 | 00:00:00 | | 2011-06-09 | 11,176,400 | 44.00 | 44.59 | 43.89 | 44.46 | 00:00:00 | | 2011-06-10 | 12,694,000 | 44.45 | 44.49 | 43.85 | 44.06 | 00:00:00 | | 2011-06-13 | 10,414,900 | 44.17 | 44.17 | 43.28 | 43.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
