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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	12,966,300	40.31	40.79	40.14	40.50	00:00:00
2011-12-06	9,618,600	40.25	40.69	40.15	40.53	00:00:00
2011-12-07	19,016,300	40.48	40.48	39.06	39.06	00:00:00
2011-12-08	17,641,900	39.30	39.32	38.28	38.50	00:00:00
2011-12-09	11,569,400	38.72	39.20	38.44	39.12	00:00:00
2011-12-12	13,205,800	38.90	38.90	38.13	38.55	00:00:00
2011-12-13	16,405,900	38.74	39.09	38.40	38.56	00:00:00
2011-12-14	21,405,900	38.42	38.55	37.77	38.00	00:00:00
2011-12-15	17,808,400	38.08	38.41	37.37	37.55	00:00:00
2011-12-16	14,443,700	37.81	37.90	37.21	37.46	00:00:00
2011-12-19	13,008,300	37.36	37.67	36.80	36.80	00:00:00
2011-12-20	16,479,900	37.12	38.14	37.12	38.14	00:00:00
2011-12-21	13,819,000	37.86	38.17	37.21	38.17	00:00:00
2011-12-22	15,047,700	38.31	38.75	38.00	38.70	00:00:00
2011-12-23	9,363,600	38.83	39.09	38.64	38.95	00:00:00
2011-12-26	3,667,300	38.92	38.95	38.70	38.70	00:00:00
2011-12-27	9,615,600	38.57	38.90	38.35	38.82	00:00:00
2011-12-28	11,143,700	38.70	38.78	37.63	37.81	00:00:00
2011-12-29	7,868,500	37.93	38.08	37.64	37.82	00:00:00
2011-12-30	0	37.82	37.82	37.82	37.82	00:00:00
2012-01-02	8,791,700	37.85	38.98	37.85	38.90	00:00:00
2012-01-03	22,938,300	39.12	40.63	39.09	40.47	00:00:00
2012-01-04	15,518,200	40.03	40.92	39.85	40.79	00:00:00
2012-01-05	15,582,300	40.26	40.62	39.57	39.76	00:00:00
2012-01-06	12,894,800	40.05	40.08	39.12	39.46	00:00:00
2012-01-09	14,593,800	39.69	39.82	39.12	39.50	00:00:00
2012-01-10	16,238,500	40.20	40.37	39.50	39.51	00:00:00
2012-01-11	19,823,800	39.40	39.89	39.01	39.81	00:00:00
2012-01-12	17,244,800	40.10	40.14	39.17	39.36	00:00:00
2012-01-13	26,419,900	39.35	39.40	38.48	38.95	00:00:00
2012-01-16	12,621,800	38.66	39.30	38.66	39.30	00:00:00
2012-01-17	23,542,000	40.28	41.24	39.98	40.91	00:00:00
2012-01-18	17,692,100	40.97	41.53	40.71	41.13	00:00:00
2012-01-19	17,266,400	41.29	41.40	40.66	41.05	00:00:00
2012-01-20	10,554,600	40.90	41.08	40.66	40.99	00:00:00
2012-01-23	10,857,500	40.89	41.30	40.80	41.05	00:00:00
2012-01-24	15,307,900	40.87	41.65	40.64	41.58	00:00:00
2012-01-25	0	41.58	41.58	41.58	41.58	00:00:00
2012-01-26	20,161,300	41.69	42.37	41.13	41.23	00:00:00
2012-01-27	11,355,300	41.43	41.67	41.17	41.32	00:00:00
2012-01-30	14,726,000	40.89	41.67	40.70	41.63	00:00:00
2012-01-31	27,439,200	42.01	42.69	42.01	42.69	00:00:00
2012-02-01	22,306,000	43.02	43.78	42.93	43.55	00:00:00
2012-02-02	19,899,900	43.31	43.80	43.14	43.68	00:00:00
2012-02-03	21,750,200	43.33	44.20	43.17	43.83	00:00:00
2012-02-06	10,071,300	43.67	43.95	43.53	43.92	00:00:00
2012-02-07	18,450,500	43.70	44.12	43.31	43.97	00:00:00
2012-02-08	15,133,500	44.02	44.30	43.54	43.65	00:00:00
2012-02-09	16,723,300	43.58	43.92	43.02	43.38	00:00:00
2012-02-10	21,755,100	42.70	42.91	42.40	42.63	00:00:00
2012-02-13	16,320,900	43.10	43.79	43.06	43.73	00:00:00
2012-02-14	14,290,300	43.50	43.58	42.70	42.88	00:00:00
2012-02-15	20,709,100	43.37	43.43	41.90	42.08	00:00:00
2012-02-16	21,480,300	42.00	42.84	41.38	42.36	00:00:00
2012-02-17	11,672,900	42.95	42.95	41.76	41.99	00:00:00
2012-02-20	0	41.99	41.99	41.99	41.99	00:00:00
2012-02-21	0	41.99	41.99	41.99	41.99	00:00:00
2012-02-22	13,888,700	42.11	42.30	41.85	41.98	00:00:00
2012-02-23	16,914,000	41.67	42.90	41.66	42.80	00:00:00
2012-02-24	13,245,900	43.10	43.29	42.84	42.97	00:00:00
2012-02-27	9,795,400	42.80	42.96	42.33	42.50	00:00:00
2012-02-28	12,293,300	42.61	43.04	42.20	42.90	00:00:00
2012-02-29	14,371,200	43.19	43.43	42.50	42.50	00:00:00
2012-03-01	15,786,900	42.70	43.12	42.55	42.95	00:00:00
2012-03-02	12,003,600	43.00	43.30	42.75	43.30	00:00:00
2012-03-05	16,890,100	42.95	43.00	41.80	42.04	00:00:00
2012-03-06	29,103,000	41.20	41.20	39.91	40.17	00:00:00
2012-03-07	24,749,500	40.40	40.40	39.32	40.15	00:00:00
2012-03-08	16,123,800	40.71	40.88	39.81	40.10	00:00:00
2012-03-09	13,363,600	40.25	40.61	39.92	39.93	00:00:00
2012-03-12	12,977,200	39.72	40.05	39.33	39.47	00:00:00
2012-03-13	26,784,200	39.73	41.63	39.67	41.59	00:00:00
2012-03-14	19,016,800	41.40	41.78	40.64	41.10	00:00:00
2012-03-15	32,630,900	41.41	41.86	41.23	41.45	00:00:00
2012-03-16	21,939,200	41.78	41.98	41.30	41.90	00:00:00
2012-03-19	18,625,800	41.78	42.26	41.74	41.95	00:00:00
2012-03-20	16,083,000	41.05	41.63	40.81	41.60	00:00:00
2012-03-21	10,020,100	41.49	41.74	41.17	41.46	00:00:00
2012-03-22	16,286,400	40.99	41.13	40.44	40.60	00:00:00
2012-03-23	10,102,200	40.60	40.85	40.39	40.51	00:00:00
2012-03-26	9,288,800	40.84	41.14	40.71	41.00	00:00:00
2012-03-27	13,935,800	41.30	41.61	41.11	41.35	00:00:00
2012-03-28	9,678,100	41.18	41.35	40.52	40.66	00:00:00
2012-03-29	17,674,600	40.45	41.16	40.15	41.00	00:00:00
2012-03-30	17,456,000	41.45	41.56	40.97	41.46	00:00:00
2012-04-02	22,896,200	41.70	42.86	41.41	42.55	00:00:00
2012-04-03	15,403,000	42.59	42.78	41.53	41.84	00:00:00
2012-04-04	13,367,800	41.28	41.52	40.95	41.08	00:00:00
2012-04-05	11,922,500	41.00	41.60	40.70	41.12	00:00:00
2012-04-06	0	41.12	41.12	41.12	41.12	00:00:00
2012-04-09	13,094,600	40.58	40.94	40.22	40.77	00:00:00
2012-04-10	16,837,000	40.60	40.67	39.86	40.32	00:00:00
2012-04-11	14,796,900	40.84	41.00	40.33	40.35	00:00:00
2012-04-12	36,603,800	40.91	42.91	40.80	42.80	00:00:00
2012-04-13	28,014,200	42.44	43.21	42.02	42.85	00:00:00
2012-04-16	20,913,500	42.14	42.28	41.02	41.24	00:00:00
2012-04-17	16,760,100	41.62	42.28	41.21	42.05	00:00:00
2012-04-18	22,324,000	42.10	42.88	41.76	42.24	00:00:00
2012-04-19	10,954,100	42.10	42.53	41.92	42.07	00:00:00
2012-04-20	10,296,700	42.30	42.54	41.69	41.93	00:00:00
2012-04-23	12,008,800	41.20	41.70	40.90	41.70	00:00:00
2012-04-24	12,732,500	41.58	41.90	41.43	41.70	00:00:00
2012-04-25	18,174,000	41.97	41.97	40.96	41.09	00:00:00
2012-04-26	30,134,400	39.85	41.97	39.85	41.78	00:00:00
2012-04-27	14,788,500	41.90	41.95	40.88	41.50	00:00:00
2012-04-30	11,727,300	41.51	41.61	40.85	41.45	00:00:00
2012-05-01	0	41.45	41.45	41.45	41.45	00:00:00
2012-05-02	11,913,600	41.19	42.05	41.17	41.80	00:00:00
2012-05-03	12,476,200	42.02	42.24	41.18	41.54	00:00:00
2012-05-04	23,400,100	41.08	41.08	39.98	40.44	00:00:00
2012-05-07	11,798,900	40.10	40.59	39.91	40.39	00:00:00
2012-05-08	18,706,400	40.00	40.15	38.98	39.37	00:00:00
2012-05-09	16,400,200	38.80	39.87	38.70	39.22	00:00:00
2012-05-10	14,632,500	40.00	40.11	39.08	39.22	00:00:00
2012-05-11	20,963,800	38.79	39.31	38.00	38.00	00:00:00
2012-05-14	14,977,100	37.50	37.81	37.21	37.36	00:00:00
2012-05-15	21,109,000	37.52	38.24	37.10	37.20	00:00:00
2012-05-16	24,096,600	37.66	37.99	35.95	36.10	00:00:00
2012-05-17	29,125,900	36.35	36.65	34.68	34.78	00:00:00
2012-05-18	20,584,600	35.20	35.89	34.51	35.70	00:00:00
2012-05-21	18,062,100	36.00	37.07	35.90	36.85	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 > >>