|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-13 | 10,414,900 | 44.17 | 44.17 | 43.28 | 43.40 | 00:00:00 | | 2011-06-14 | 11,433,200 | 43.65 | 43.80 | 43.34 | 43.51 | 00:00:00 | | 2011-06-15 | 14,652,100 | 43.06 | 43.27 | 42.83 | 43.27 | 00:00:00 | | 2011-06-16 | 13,321,800 | 43.20 | 43.47 | 42.47 | 42.78 | 00:00:00 | | 2011-06-17 | 10,535,400 | 43.07 | 43.07 | 42.40 | 42.71 | 00:00:00 | | 2011-06-20 | 11,698,600 | 42.55 | 43.44 | 42.51 | 43.30 | 00:00:00 | | 2011-06-21 | 11,070,900 | 43.43 | 43.97 | 43.36 | 43.65 | 00:00:00 | | 2011-06-22 | 15,727,500 | 43.56 | 44.16 | 43.47 | 43.85 | 00:00:00 | | 2011-06-24 | 9,581,700 | 44.01 | 44.25 | 43.93 | 44.10 | 00:00:00 | | 2011-06-27 | 12,570,500 | 44.09 | 44.25 | 43.75 | 44.04 | 00:00:00 | | 2011-06-28 | 11,109,600 | 44.10 | 44.58 | 44.07 | 44.50 | 00:00:00 | | 2011-06-29 | 9,176,400 | 44.64 | 44.77 | 44.32 | 44.41 | 00:00:00 | | 2011-06-30 | 10,684,300 | 44.60 | 44.67 | 44.45 | 44.64 | 00:00:00 | | 2011-07-01 | 33,293,900 | 45.37 | 46.64 | 45.22 | 46.63 | 00:00:00 | | 2011-07-04 | 6,648,600 | 46.54 | 47.20 | 46.50 | 47.05 | 00:00:00 | | 2011-07-05 | 11,265,200 | 46.91 | 47.05 | 46.29 | 46.33 | 00:00:00 | | 2011-07-06 | 10,638,200 | 46.17 | 46.43 | 45.86 | 46.31 | 00:00:00 | | 2011-07-07 | 11,858,300 | 46.71 | 46.85 | 46.50 | 46.51 | 00:00:00 | | 2011-07-08 | 9,387,000 | 46.14 | 46.30 | 45.92 | 46.10 | 00:00:00 | | 2011-07-11 | 11,022,800 | 45.60 | 45.80 | 45.46 | 45.61 | 00:00:00 | | 2011-07-12 | 13,251,700 | 45.56 | 46.20 | 45.45 | 45.72 | 00:00:00 | | 2011-07-13 | 15,932,800 | 46.10 | 46.62 | 46.05 | 46.38 | 00:00:00 | | 2011-07-14 | 19,378,500 | 46.25 | 46.52 | 45.62 | 45.80 | 00:00:00 | | 2011-07-15 | 13,335,600 | 45.81 | 46.00 | 45.55 | 45.88 | 00:00:00 | | 2011-07-18 | 25,491,500 | 45.59 | 46.30 | 45.53 | 46.05 | 00:00:00 | | 2011-07-19 | 10,922,300 | 46.35 | 46.47 | 45.91 | 46.15 | 00:00:00 | | 2011-07-20 | 11,982,700 | 46.39 | 46.44 | 45.85 | 45.91 | 00:00:00 | | 2011-07-21 | 10,646,000 | 45.91 | 46.43 | 45.82 | 46.01 | 00:00:00 | | 2011-07-22 | 11,419,300 | 46.00 | 46.35 | 45.92 | 46.16 | 00:00:00 | | 2011-07-25 | 9,540,500 | 45.86 | 46.34 | 45.76 | 46.25 | 00:00:00 | | 2011-07-26 | 11,717,600 | 46.30 | 46.49 | 45.90 | 46.16 | 00:00:00 | | 2011-07-27 | 12,578,900 | 45.95 | 46.28 | 45.77 | 45.85 | 00:00:00 | | 2011-07-28 | 10,736,200 | 45.96 | 46.45 | 45.96 | 46.27 | 00:00:00 | | 2011-07-29 | 19,511,300 | 45.75 | 45.92 | 45.35 | 45.61 | 00:00:00 | | 2011-08-01 | 13,817,700 | 46.00 | 46.29 | 45.40 | 45.58 | 00:00:00 | | 2011-08-02 | 12,354,300 | 45.60 | 45.79 | 44.80 | 44.80 | 00:00:00 | | 2011-08-03 | 23,022,700 | 44.77 | 44.97 | 42.40 | 43.61 | 00:00:00 | | 2011-08-04 | 29,785,700 | 42.46 | 42.71 | 40.93 | 41.26 | 00:00:00 | | 2011-08-05 | 27,105,000 | 41.27 | 41.99 | 39.14 | 40.23 | 00:00:00 | | 2011-08-08 | 29,242,500 | 38.00 | 38.66 | 36.37 | 36.54 | 00:00:00 | | 2011-08-09 | 32,344,600 | 37.56 | 38.52 | 36.75 | 38.40 | 00:00:00 | | 2011-08-10 | 17,982,000 | 38.00 | 38.82 | 37.61 | 38.50 | 00:00:00 | | 2011-08-11 | 24,736,000 | 39.02 | 40.41 | 38.65 | 40.15 | 00:00:00 | | 2011-08-12 | 17,562,700 | 39.38 | 39.48 | 38.88 | 39.16 | 00:00:00 | | 2011-08-15 | 15,474,300 | 39.51 | 40.18 | 39.43 | 39.85 | 00:00:00 | | 2011-08-16 | 14,207,000 | 39.40 | 39.78 | 39.15 | 39.75 | 00:00:00 | | 2011-08-17 | 18,234,700 | 39.80 | 40.30 | 39.59 | 40.30 | 00:00:00 | | 2011-08-18 | 34,584,200 | 38.20 | 38.59 | 37.76 | 38.30 | 00:00:00 | | 2011-08-19 | 18,747,300 | 37.60 | 38.45 | 37.31 | 37.31 | 00:00:00 | | 2011-08-22 | 12,700,200 | 38.00 | 38.24 | 37.40 | 37.51 | 00:00:00 | | 2011-08-23 | 16,122,700 | 37.75 | 38.60 | 37.27 | 38.60 | 00:00:00 | | 2011-08-24 | 14,912,400 | 38.68 | 38.81 | 38.02 | 38.69 | 00:00:00 | | 2011-08-25 | 14,263,400 | 38.48 | 38.78 | 38.00 | 38.30 | 00:00:00 | | 2011-08-26 | 18,679,500 | 37.94 | 39.25 | 37.60 | 39.02 | 00:00:00 | | 2011-08-29 | 12,946,100 | 39.48 | 39.99 | 39.30 | 39.77 | 00:00:00 | | 2011-08-30 | 13,491,200 | 39.54 | 40.27 | 39.47 | 40.04 | 00:00:00 | | 2011-08-31 | 18,537,400 | 40.30 | 40.74 | 40.06 | 40.65 | 00:00:00 | | 2011-09-01 | 15,985,200 | 41.39 | 41.39 | 40.46 | 40.99 | 00:00:00 | | 2011-09-02 | 12,395,700 | 40.28 | 40.58 | 39.95 | 40.35 | 00:00:00 | | 2011-09-05 | 8,711,600 | 39.60 | 39.85 | 39.18 | 39.68 | 00:00:00 | | 2011-09-06 | 16,503,700 | 39.00 | 40.70 | 38.95 | 40.66 | 00:00:00 | | 2011-09-08 | 21,099,000 | 41.20 | 41.68 | 41.15 | 41.41 | 00:00:00 | | 2011-09-09 | 15,219,300 | 41.09 | 41.30 | 40.58 | 40.93 | 00:00:00 | | 2011-09-12 | 14,199,900 | 40.47 | 41.40 | 40.02 | 41.28 | 00:00:00 | | 2011-09-13 | 13,516,800 | 41.40 | 41.91 | 41.21 | 41.56 | 00:00:00 | | 2011-09-14 | 18,186,300 | 41.80 | 42.48 | 41.25 | 42.15 | 00:00:00 | | 2011-09-15 | 17,449,300 | 42.46 | 43.04 | 42.24 | 42.72 | 00:00:00 | | 2011-09-16 | 15,191,300 | 42.76 | 43.22 | 42.56 | 43.00 | 00:00:00 | | 2011-09-19 | 29,622,300 | 42.47 | 43.58 | 42.42 | 43.58 | 00:00:00 | | 2011-09-20 | 23,105,400 | 43.65 | 44.97 | 43.60 | 44.00 | 00:00:00 | | 2011-09-21 | 19,659,700 | 44.39 | 44.70 | 43.43 | 43.45 | 00:00:00 | | 2011-09-22 | 26,307,600 | 42.04 | 42.34 | 41.00 | 41.47 | 00:00:00 | | 2011-09-23 | 18,339,900 | 41.49 | 41.69 | 40.64 | 41.00 | 00:00:00 | | 2011-09-26 | 15,714,600 | 41.54 | 41.54 | 40.01 | 40.50 | 00:00:00 | | 2011-09-27 | 15,149,500 | 41.85 | 41.85 | 40.72 | 40.82 | 00:00:00 | | 2011-09-28 | 14,584,000 | 40.96 | 41.34 | 40.46 | 40.58 | 00:00:00 | | 2011-09-29 | 19,108,400 | 40.96 | 41.17 | 39.63 | 40.10 | 00:00:00 | | 2011-09-30 | 16,292,100 | 39.59 | 39.98 | 38.95 | 39.23 | 00:00:00 | | 2011-10-03 | 20,608,700 | 38.85 | 39.15 | 38.25 | 38.25 | 00:00:00 | | 2011-10-04 | 26,526,000 | 38.00 | 38.24 | 37.02 | 37.85 | 00:00:00 | | 2011-10-05 | 19,382,500 | 38.10 | 38.75 | 37.82 | 38.70 | 00:00:00 | | 2011-10-06 | 16,148,400 | 39.55 | 39.70 | 39.03 | 39.30 | 00:00:00 | | 2011-10-07 | 15,155,100 | 39.64 | 39.65 | 38.27 | 38.31 | 00:00:00 | | 2011-10-10 | 14,010,400 | 38.76 | 39.55 | 38.48 | 39.55 | 00:00:00 | | 2011-10-11 | 18,635,800 | 39.39 | 40.23 | 39.22 | 40.23 | 00:00:00 | | 2011-10-13 | 22,123,600 | 40.65 | 40.98 | 39.86 | 40.95 | 00:00:00 | | 2011-10-14 | 20,423,400 | 41.05 | 41.38 | 40.62 | 41.18 | 00:00:00 | | 2011-10-17 | 20,563,100 | 39.84 | 39.92 | 38.45 | 38.74 | 00:00:00 | | 2011-10-18 | 23,965,400 | 38.35 | 38.87 | 37.71 | 38.80 | 00:00:00 | | 2011-10-19 | 19,717,500 | 38.65 | 38.70 | 37.51 | 37.69 | 00:00:00 | | 2011-10-20 | 19,858,100 | 37.50 | 37.50 | 36.82 | 37.21 | 00:00:00 | | 2011-10-21 | 13,588,100 | 37.57 | 38.10 | 37.45 | 37.87 | 00:00:00 | | 2011-10-24 | 37,063,600 | 38.50 | 40.25 | 38.35 | 40.12 | 00:00:00 | | 2011-10-25 | 19,315,700 | 39.60 | 40.07 | 39.30 | 39.74 | 00:00:00 | | 2011-10-26 | 19,058,800 | 40.06 | 40.84 | 39.74 | 40.73 | 00:00:00 | | 2011-10-27 | 31,569,600 | 41.90 | 42.20 | 41.57 | 41.69 | 00:00:00 | | 2011-10-28 | 15,849,000 | 41.32 | 41.72 | 41.01 | 41.68 | 00:00:00 | | 2011-10-31 | 17,005,900 | 40.82 | 40.98 | 40.41 | 40.80 | 00:00:00 | | 2011-11-01 | 19,630,400 | 39.27 | 40.40 | 39.27 | 40.40 | 00:00:00 | | 2011-11-03 | 26,178,900 | 41.00 | 41.87 | 40.70 | 41.70 | 00:00:00 | | 2011-11-04 | 22,185,900 | 41.46 | 42.39 | 41.44 | 42.25 | 00:00:00 | | 2011-11-07 | 16,597,500 | 42.24 | 43.00 | 42.04 | 42.64 | 00:00:00 | | 2011-11-08 | 13,030,300 | 42.86 | 43.07 | 42.08 | 42.45 | 00:00:00 | | 2011-11-09 | 16,889,800 | 41.86 | 42.20 | 41.55 | 41.78 | 00:00:00 | | 2011-11-10 | 14,472,800 | 42.13 | 42.49 | 41.53 | 41.60 | 00:00:00 | | 2011-11-11 | 13,243,300 | 42.07 | 42.48 | 41.80 | 42.15 | 00:00:00 | | 2011-11-14 | 7,134,100 | 41.89 | 42.22 | 41.85 | 41.97 | 00:00:00 | | 2011-11-16 | 19,787,700 | 41.99 | 42.45 | 41.95 | 42.28 | 00:00:00 | | 2011-11-17 | 28,513,500 | 42.05 | 42.32 | 41.09 | 41.35 | 00:00:00 | | 2011-11-18 | 23,062,400 | 41.56 | 41.60 | 40.62 | 41.25 | 00:00:00 | | 2011-11-21 | 22,461,700 | 40.50 | 41.42 | 40.40 | 41.15 | 00:00:00 | | 2011-11-22 | 17,220,000 | 41.10 | 41.59 | 40.75 | 40.88 | 00:00:00 | | 2011-11-23 | 19,999,800 | 40.22 | 40.50 | 39.46 | 39.85 | 00:00:00 | | 2011-11-24 | 8,216,400 | 40.14 | 40.24 | 39.49 | 39.85 | 00:00:00 | | 2011-11-25 | 14,826,100 | 39.41 | 39.91 | 38.72 | 39.00 | 00:00:00 | | 2011-11-28 | 17,589,500 | 39.88 | 40.00 | 39.41 | 39.50 | 00:00:00 | | 2011-11-29 | 15,534,900 | 39.55 | 39.59 | 38.73 | 38.85 | 00:00:00 | | 2011-11-30 | 21,166,400 | 39.04 | 39.98 | 38.90 | 39.03 | 00:00:00 | | 2011-12-01 | 19,239,500 | 39.71 | 39.74 | 38.86 | 39.30 | 00:00:00 | | 2011-12-02 | 16,879,200 | 39.68 | 40.17 | 39.53 | 39.91 | 00:00:00 | | 2011-12-05 | 12,966,300 | 40.31 | 40.79 | 40.14 | 40.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
