|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,585,600 | 20.19 | 20.50 | 20.00 | 20.25 | 00:00:00 | | 2003-06-19 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2003-06-20 | 1,810,400 | 20.40 | 20.40 | 20.05 | 20.14 | 00:00:00 | | 2003-06-23 | 1,181,600 | 20.17 | 20.25 | 19.88 | 20.05 | 00:00:00 | | 2003-06-24 | 1,206,000 | 19.95 | 20.08 | 19.88 | 20.00 | 00:00:00 | | 2003-06-25 | 447,600 | 19.88 | 20.00 | 19.83 | 19.88 | 00:00:00 | | 2003-06-26 | 601,600 | 20.12 | 20.20 | 19.88 | 20.07 | 00:00:00 | | 2003-06-27 | 889,200 | 20.12 | 20.19 | 19.87 | 19.87 | 00:00:00 | | 2003-06-30 | 412,400 | 19.98 | 19.98 | 19.58 | 19.75 | 00:00:00 | | 2003-07-01 | 813,200 | 19.60 | 19.76 | 19.50 | 19.75 | 00:00:00 | | 2003-07-02 | 1,154,000 | 19.77 | 19.92 | 19.68 | 19.92 | 00:00:00 | | 2003-07-03 | 710,400 | 19.79 | 20.35 | 19.79 | 20.23 | 00:00:00 | | 2003-07-04 | 1,130,400 | 20.23 | 20.45 | 20.23 | 20.45 | 00:00:00 | | 2003-07-07 | 2,163,600 | 20.45 | 21.03 | 20.45 | 21.00 | 00:00:00 | | 2003-07-08 | 1,591,600 | 21.08 | 21.15 | 20.86 | 20.88 | 00:00:00 | | 2003-07-09 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | | 2003-07-10 | 2,137,600 | 21.07 | 21.48 | 20.90 | 21.35 | 00:00:00 | | 2003-07-11 | 686,000 | 21.40 | 21.56 | 21.00 | 21.00 | 00:00:00 | | 2003-07-14 | 714,400 | 21.12 | 21.25 | 20.98 | 21.10 | 00:00:00 | | 2003-07-15 | 665,600 | 20.98 | 21.25 | 20.98 | 20.98 | 00:00:00 | | 2003-07-16 | 1,043,200 | 21.16 | 21.33 | 20.98 | 20.98 | 00:00:00 | | 2003-07-17 | 838,000 | 20.98 | 21.35 | 20.98 | 21.25 | 00:00:00 | | 2003-07-18 | 984,400 | 21.33 | 21.46 | 21.20 | 21.31 | 00:00:00 | | 2003-07-21 | 539,200 | 21.21 | 21.35 | 21.12 | 21.25 | 00:00:00 | | 2003-07-22 | 591,200 | 21.25 | 21.34 | 21.12 | 21.15 | 00:00:00 | | 2003-07-23 | 749,600 | 21.25 | 21.48 | 21.18 | 21.30 | 00:00:00 | | 2003-07-24 | 1,882,800 | 21.50 | 21.88 | 21.33 | 21.80 | 00:00:00 | | 2003-07-25 | 1,712,000 | 21.98 | 22.38 | 21.90 | 22.38 | 00:00:00 | | 2003-07-28 | 1,198,000 | 22.38 | 22.51 | 22.38 | 22.45 | 00:00:00 | | 2003-07-29 | 1,535,200 | 22.48 | 22.73 | 22.48 | 22.66 | 00:00:00 | | 2003-07-30 | 1,309,600 | 22.66 | 23.00 | 22.66 | 22.90 | 00:00:00 | | 2003-07-31 | 1,643,200 | 23.00 | 23.67 | 22.74 | 23.55 | 00:00:00 | | 2003-08-01 | 1,919,600 | 23.55 | 24.00 | 23.55 | 23.69 | 00:00:00 | | 2003-08-04 | 18,000,000 | 237.50 | 240.00 | 23.38 | 23.38 | 00:00:00 | | 2003-08-05 | 14,500,000 | 23.35 | 23.45 | 23.15 | 23.27 | 00:00:00 | | 2003-08-06 | 1,506,000 | 23.38 | 23.38 | 22.95 | 23.02 | 00:00:00 | | 2003-08-07 | 1,455,200 | 23.00 | 23.01 | 22.42 | 22.58 | 00:00:00 | | 2003-08-08 | 972,000 | 22.50 | 23.09 | 22.38 | 23.00 | 00:00:00 | | 2003-08-11 | 884,800 | 23.00 | 23.68 | 22.99 | 23.50 | 00:00:00 | | 2003-08-12 | 1,042,400 | 23.62 | 24.38 | 23.62 | 24.16 | 00:00:00 | | 2003-08-13 | 1,370,000 | 24.25 | 24.38 | 24.14 | 24.38 | 00:00:00 | | 2003-08-14 | 2,091,600 | 24.27 | 24.98 | 23.73 | 24.98 | 00:00:00 | | 2003-08-15 | 862,000 | 24.88 | 25.52 | 24.75 | 25.50 | 00:00:00 | | 2003-08-18 | 986,400 | 25.67 | 25.82 | 25.14 | 25.62 | 00:00:00 | | 2003-08-19 | 1,552,400 | 25.62 | 26.00 | 25.25 | 26.00 | 00:00:00 | | 2003-08-20 | 1,180,800 | 25.98 | 26.85 | 25.49 | 26.70 | 00:00:00 | | 2003-08-21 | 1,334,800 | 26.69 | 26.79 | 26.01 | 26.12 | 00:00:00 | | 2003-08-22 | 1,452,800 | 26.00 | 26.00 | 25.00 | 25.33 | 00:00:00 | | 2003-08-25 | 725,600 | 25.49 | 25.55 | 24.94 | 25.00 | 00:00:00 | | 2003-08-26 | 1,287,200 | 25.00 | 25.45 | 24.67 | 24.75 | 00:00:00 | | 2003-08-27 | 1,034,800 | 24.93 | 24.93 | 24.61 | 24.85 | 00:00:00 | | 2003-08-28 | 898,800 | 25.00 | 25.40 | 24.56 | 25.23 | 00:00:00 | | 2003-08-29 | 701,200 | 25.50 | 25.50 | 25.04 | 25.38 | 00:00:00 | | 2003-09-01 | 769,200 | 25.62 | 26.25 | 25.60 | 25.98 | 00:00:00 | | 2003-09-02 | 1,242,800 | 26.00 | 26.00 | 25.42 | 25.62 | 00:00:00 | | 2003-09-03 | 1,894,400 | 26.00 | 26.00 | 25.50 | 25.62 | 00:00:00 | | 2003-09-04 | 1,046,400 | 25.62 | 25.85 | 25.45 | 25.80 | 00:00:00 | | 2003-09-05 | 928,400 | 25.67 | 26.75 | 25.65 | 26.25 | 00:00:00 | | 2003-09-08 | 974,800 | 26.38 | 26.75 | 26.25 | 26.54 | 00:00:00 | | 2003-09-09 | 1,270,000 | 26.50 | 26.50 | 26.05 | 26.12 | 00:00:00 | | 2003-09-10 | 976,000 | 26.00 | 26.12 | 25.52 | 25.85 | 00:00:00 | | 2003-09-11 | 955,200 | 25.85 | 26.05 | 25.68 | 26.00 | 00:00:00 | | 2003-09-12 | 670,800 | 25.50 | 26.42 | 25.50 | 26.38 | 00:00:00 | | 2003-09-15 | 728,400 | 26.38 | 26.50 | 25.65 | 25.65 | 00:00:00 | | 2003-09-16 | 676,800 | 25.77 | 26.00 | 25.66 | 25.75 | 00:00:00 | | 2003-09-17 | 977,600 | 25.75 | 26.20 | 25.75 | 25.90 | 00:00:00 | | 2003-09-18 | 1,244,800 | 25.71 | 26.75 | 25.70 | 26.58 | 00:00:00 | | 2003-09-19 | 700,000 | 26.60 | 27.19 | 26.60 | 27.12 | 00:00:00 | | 2003-09-22 | 803,600 | 26.99 | 27.40 | 26.55 | 27.00 | 00:00:00 | | 2003-09-23 | 858,800 | 26.89 | 26.90 | 26.17 | 26.42 | 00:00:00 | | 2003-09-24 | 677,600 | 26.42 | 26.70 | 26.23 | 26.33 | 00:00:00 | | 2003-09-25 | 649,200 | 26.34 | 26.38 | 25.80 | 26.00 | 00:00:00 | | 2003-09-26 | 610,000 | 25.95 | 26.02 | 25.56 | 25.75 | 00:00:00 | | 2003-09-29 | 463,200 | 25.79 | 26.70 | 25.79 | 26.70 | 00:00:00 | | 2003-09-30 | 872,800 | 26.71 | 27.12 | 26.02 | 26.12 | 00:00:00 | | 2003-10-01 | 1,370,400 | 26.25 | 27.24 | 26.25 | 27.20 | 00:00:00 | | 2003-10-02 | 1,335,600 | 27.12 | 28.45 | 26.95 | 28.25 | 00:00:00 | | 2003-10-03 | 930,800 | 28.38 | 29.42 | 28.38 | 29.00 | 00:00:00 | | 2003-10-06 | 593,200 | 29.00 | 29.45 | 28.90 | 29.45 | 00:00:00 | | 2003-10-07 | 918,800 | 29.30 | 29.45 | 28.96 | 29.18 | 00:00:00 | | 2003-10-08 | 953,200 | 29.06 | 29.17 | 28.30 | 28.50 | 00:00:00 | | 2003-10-09 | 832,400 | 28.42 | 28.60 | 28.01 | 28.30 | 00:00:00 | | 2003-10-10 | 638,400 | 28.50 | 28.50 | 27.83 | 27.96 | 00:00:00 | | 2003-10-13 | 807,200 | 28.00 | 29.23 | 28.00 | 28.88 | 00:00:00 | | 2003-10-14 | 1,798,400 | 29.04 | 29.62 | 29.01 | 29.25 | 00:00:00 | | 2003-10-15 | 1,014,400 | 29.25 | 29.37 | 28.97 | 29.16 | 00:00:00 | | 2003-10-16 | 336,800 | 28.80 | 29.25 | 28.75 | 29.08 | 00:00:00 | | 2003-10-17 | 392,800 | 29.08 | 29.45 | 29.08 | 29.23 | 00:00:00 | | 2003-10-20 | 472,000 | 29.26 | 29.50 | 29.12 | 29.30 | 00:00:00 | | 2003-10-21 | 1,094,000 | 29.31 | 29.36 | 28.75 | 28.99 | 00:00:00 | | 2003-10-22 | 820,400 | 28.82 | 29.00 | 28.38 | 28.40 | 00:00:00 | | 2003-10-23 | 1,018,000 | 28.30 | 28.30 | 27.65 | 28.05 | 00:00:00 | | 2003-10-24 | 370,400 | 27.89 | 28.03 | 27.65 | 27.82 | 00:00:00 | | 2003-10-27 | 1,315,200 | 28.02 | 28.12 | 27.50 | 28.00 | 00:00:00 | | 2003-10-28 | 848,800 | 28.02 | 28.02 | 27.72 | 27.83 | 00:00:00 | | 2003-10-29 | 2,484,000 | 27.98 | 28.02 | 27.73 | 27.75 | 00:00:00 | | 2003-10-30 | 1,195,200 | 27.75 | 28.91 | 27.73 | 28.91 | 00:00:00 | | 2003-10-31 | 741,200 | 28.89 | 29.00 | 28.38 | 28.70 | 00:00:00 | | 2003-11-03 | 677,600 | 28.75 | 28.88 | 28.50 | 28.50 | 00:00:00 | | 2003-11-04 | 700,800 | 28.62 | 29.22 | 28.45 | 28.95 | 00:00:00 | | 2003-11-05 | 1,628,000 | 29.00 | 29.10 | 28.12 | 28.19 | 00:00:00 | | 2003-11-06 | 855,200 | 28.20 | 28.50 | 27.70 | 28.00 | 00:00:00 | | 2003-11-07 | 745,600 | 28.09 | 28.23 | 27.75 | 27.85 | 00:00:00 | | 2003-11-10 | 756,000 | 27.74 | 28.00 | 27.38 | 27.38 | 00:00:00 | | 2003-11-11 | 1,452,400 | 27.38 | 27.88 | 27.17 | 27.38 | 00:00:00 | | 2003-11-12 | 1,578,800 | 27.48 | 27.92 | 27.48 | 27.77 | 00:00:00 | | 2003-11-13 | 3,224,000 | 28.00 | 28.25 | 27.83 | 28.02 | 00:00:00 | | 2003-11-14 | 2,362,000 | 28.05 | 28.31 | 28.05 | 28.19 | 00:00:00 | | 2003-11-17 | 983,200 | 28.12 | 28.38 | 27.63 | 27.65 | 00:00:00 | | 2003-11-18 | 1,105,600 | 27.75 | 27.98 | 27.75 | 27.95 | 00:00:00 | | 2003-11-19 | 2,103,200 | 27.75 | 27.75 | 27.50 | 27.65 | 00:00:00 | | 2003-11-20 | 1,147,600 | 28.00 | 28.00 | 27.58 | 27.59 | 00:00:00 | | 2003-11-21 | 608,400 | 27.53 | 27.60 | 27.39 | 27.41 | 00:00:00 | | 2003-11-24 | 1,710,000 | 27.50 | 27.61 | 27.33 | 27.46 | 00:00:00 | | 2003-11-25 | 1,837,200 | 27.62 | 28.38 | 27.26 | 28.25 | 00:00:00 | | 2003-11-26 | 687,600 | 28.50 | 28.69 | 28.32 | 28.56 | 00:00:00 | | 2003-11-27 | 1,061,200 | 28.51 | 28.51 | 27.70 | 27.98 | 00:00:00 | | 2003-11-28 | 802,800 | 28.25 | 28.62 | 28.00 | 28.60 | 00:00:00 | | 2003-12-01 | 2,451,600 | 28.60 | 30.02 | 28.48 | 29.62 | 00:00:00 | | 2003-12-02 | 1,381,600 | 29.75 | 29.88 | 29.50 | 29.65 | 00:00:00 | | 2003-12-03 | 1,629,200 | 29.75 | 30.15 | 29.67 | 30.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
