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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-10-21	19,549,900	31.79	32.54	31.66	32.37	00:00:00
2013-10-22	20,002,100	32.40	32.99	32.16	32.80	00:00:00
2013-10-23	12,721,500	32.45	32.66	32.17	32.21	00:00:00
2013-10-24	11,355,200	32.35	32.51	31.95	32.25	00:00:00
2013-10-25	9,503,300	32.15	32.33	31.91	32.25	00:00:00
2013-10-28	11,744,700	32.30	32.70	32.30	32.65	00:00:00
2013-10-29	9,257,500	32.66	32.66	32.24	32.45	00:00:00
2013-10-30	11,922,200	32.59	32.84	32.29	32.57	00:00:00
2013-10-31	14,327,600	32.57	32.94	32.43	32.84	00:00:00
2013-11-01	19,993,000	32.96	33.58	32.90	33.45	00:00:00
2013-11-04	20,412,800	33.56	34.30	33.56	34.22	00:00:00
2013-11-05	20,760,100	34.34	34.55	33.94	33.97	00:00:00
2013-11-06	22,967,100	34.27	34.49	34.04	34.44	00:00:00
2013-11-07	31,825,700	34.58	34.65	33.20	33.32	00:00:00
2013-11-08	22,926,400	33.17	33.41	32.80	32.86	00:00:00
2013-11-11	14,932,700	32.88	33.37	32.71	33.25	00:00:00
2013-11-12	20,848,800	33.29	33.43	32.30	32.43	00:00:00
2013-11-13	23,144,800	32.10	32.20	31.70	32.06	00:00:00
2013-11-14	19,625,700	32.30	32.72	32.13	32.40	00:00:00
2013-11-18	19,982,600	32.74	33.15	32.65	33.07	00:00:00
2013-11-19	16,739,700	32.86	33.18	32.62	32.76	00:00:00
2013-11-21	16,326,300	32.40	32.63	32.21	32.30	00:00:00
2013-11-22	15,000,600	32.19	32.68	32.00	32.66	00:00:00
2013-11-25	12,523,600	32.69	32.82	31.88	31.97	00:00:00
2013-11-26	17,537,900	31.80	32.06	30.87	30.87	00:00:00
2013-11-27	15,973,600	31.20	31.95	31.15	31.45	00:00:00
2013-11-28	18,715,900	32.35	32.60	32.13	32.30	00:00:00
2013-11-29	14,220,000	32.49	32.80	32.28	32.79	00:00:00
2013-12-02	13,837,700	32.59	32.93	32.38	32.64	00:00:00
2013-12-03	11,094,900	32.34	32.81	32.17	32.21	00:00:00
2013-12-04	10,441,500	32.46	32.63	32.14	32.48	00:00:00
2013-12-05	16,903,900	32.46	33.15	32.14	32.85	00:00:00
2013-12-06	15,025,300	33.21	33.27	32.78	32.95	00:00:00
2013-12-09	7,369,500	33.01	33.19	32.96	33.02	00:00:00
2013-12-10	8,402,300	33.22	33.33	32.73	32.85	00:00:00
2013-12-11	13,431,400	32.77	33.00	32.15	32.20	00:00:00
2013-12-12	15,747,500	32.32	32.37	31.80	31.95	00:00:00
2013-12-13	11,256,700	31.98	32.11	31.53	31.79	00:00:00
2013-12-16	13,663,000	31.93	32.13	31.71	31.79	00:00:00
2013-12-17	10,305,800	31.75	32.20	31.66	31.74	00:00:00
2013-12-18	15,953,700	31.94	32.33	31.64	31.89	00:00:00
2013-12-19	13,461,500	32.10	32.35	31.91	32.35	00:00:00
2013-12-20	14,247,100	32.35	32.35	31.64	31.88	00:00:00
2013-12-23	8,225,100	31.99	32.07	31.76	31.80	00:00:00
2013-12-26	5,208,700	32.00	32.02	31.85	31.90	00:00:00
2013-12-27	8,500,200	32.03	32.54	31.99	32.41	00:00:00
2013-12-30	9,460,700	32.42	33.02	32.40	32.73	00:00:00
2014-01-02	14,000,000	32.80	32.88	31.66	31.92	00:00:00
2014-01-03	14,097,400	31.92	31.92	31.32	31.42	00:00:00
2014-01-06	12,076,700	31.40	31.58	31.00	31.58	00:00:00
2014-01-07	14,253,400	31.50	31.79	30.78	30.90	00:00:00
2014-01-08	14,071,200	31.14	31.38	30.96	31.08	00:00:00
2014-01-09	23,142,400	31.06	31.12	29.80	29.93	00:00:00
2014-01-10	19,929,100	29.97	30.52	29.90	30.09	00:00:00
2014-01-13	13,805,400	30.09	30.32	29.62	29.80	00:00:00
2014-01-14	15,408,200	29.70	29.94	29.52	29.80	00:00:00
2014-01-15	12,919,900	29.93	30.36	29.74	30.23	00:00:00
2014-01-16	19,618,100	30.60	30.87	30.13	30.29	00:00:00
2014-01-17	14,300,400	30.50	30.50	29.87	30.02	00:00:00
2014-01-20	11,430,800	30.01	30.09	29.13	29.17	00:00:00
2014-01-21	23,372,600	29.32	29.47	28.42	28.48	00:00:00
2014-01-22	17,432,800	28.72	29.15	28.58	28.91	00:00:00
2014-01-23	22,444,000	28.75	28.93	28.13	28.15	00:00:00
2014-01-24	24,653,800	28.00	28.74	27.87	28.63	00:00:00
2014-01-27	13,761,000	28.63	29.09	28.23	28.54	00:00:00
2014-01-28	13,062,900	29.04	29.16	28.85	28.88	00:00:00
2014-01-29	25,554,600	28.89	30.05	28.70	29.96	00:00:00
2014-01-30	17,757,300	29.94	30.29	29.49	29.76	00:00:00
2014-01-31	15,072,500	29.53	30.00	29.26	30.00	00:00:00
2014-02-03	11,952,500	29.90	29.95	29.03	29.10	00:00:00
2014-02-04	12,127,700	29.49	29.75	29.08	29.58	00:00:00
2014-02-05	18,304,400	29.74	30.13	29.50	29.94	00:00:00
2014-02-06	23,884,800	30.15	31.25	30.07	30.80	00:00:00
2014-02-07	16,845,000	31.00	31.11	30.30	30.66	00:00:00
2014-02-10	10,863,000	30.53	30.77	30.19	30.44	00:00:00
2014-02-11	14,426,900	30.71	30.98	30.37	30.77	00:00:00
2014-02-12	12,722,800	31.03	31.07	30.55	30.79	00:00:00
2014-02-13	11,257,400	30.60	30.79	30.20	30.76	00:00:00
2014-02-14	12,318,100	30.82	31.20	30.61	30.96	00:00:00
2014-02-17	7,848,000	31.16	31.20	30.64	30.74	00:00:00
2014-02-18	14,145,500	30.85	31.11	30.52	30.60	00:00:00
2014-02-19	13,887,500	30.50	31.02	30.41	30.90	00:00:00
2014-02-20	13,270,700	30.63	30.77	30.43	30.59	00:00:00
2014-02-21	9,013,400	30.63	30.74	30.37	30.61	00:00:00
2014-02-24	12,936,900	30.51	30.55	29.65	29.76	00:00:00
2014-02-25	14,122,800	29.32	29.36	28.85	29.00	00:00:00
2014-02-26	15,008,500	29.06	29.31	28.71	29.02	00:00:00
2014-02-27	14,635,600	29.60	29.81	29.31	29.31	00:00:00
2014-02-28	17,456,900	29.45	29.45	28.83	29.09	00:00:00
2014-03-05	8,521,700	28.83	28.90	28.00	28.11	00:00:00
2014-03-06	10,689,700	28.35	28.43	28.02	28.11	00:00:00
2014-03-07	22,075,400	27.85	27.95	26.98	27.09	00:00:00
2014-03-10	26,228,400	26.44	26.62	26.04	26.37	00:00:00
2014-03-11	17,009,400	26.71	26.81	25.97	26.10	00:00:00
2014-03-12	17,710,600	25.92	26.72	25.81	26.46	00:00:00
2014-03-13	17,255,800	26.60	26.84	25.64	25.90	00:00:00
2014-03-14	17,698,700	25.90	26.14	25.65	26.10	00:00:00
2014-03-17	14,678,600	26.17	26.64	25.92	26.00	00:00:00
2014-03-18	16,162,000	26.20	26.62	25.93	26.55	00:00:00
2014-03-19	16,301,200	26.50	26.88	26.24	26.57	00:00:00
2014-03-20	16,410,900	26.35	26.96	26.22	26.64	00:00:00
2014-03-21	21,342,300	26.74	27.43	26.65	27.20	00:00:00
2014-03-24	15,911,200	27.23	27.36	26.92	27.16	00:00:00
2014-03-25	16,595,800	27.43	27.80	27.27	27.61	00:00:00
2014-03-26	13,765,900	27.75	27.99	27.41	27.50	00:00:00
2014-03-27	17,718,300	27.44	27.99	27.31	27.85	00:00:00
2014-03-28	12,527,800	28.09	28.17	27.67	27.81	00:00:00
2014-03-31	19,689,500	28.16	28.46	28.07	28.35	00:00:00
2014-04-01	15,468,900	28.51	28.67	27.92	28.26	00:00:00
2014-04-02	19,718,500	28.20	29.60	28.16	29.36	00:00:00
2014-04-03	16,937,200	29.32	29.90	29.01	29.55	00:00:00
2014-04-04	17,506,700	29.89	30.05	29.36	29.50	00:00:00
2014-04-07	13,661,200	29.80	30.14	29.54	30.05	00:00:00
2014-04-08	22,384,100	30.50	30.89	29.90	30.08	00:00:00
2014-04-09	11,260,100	29.99	30.19	29.50	29.95	00:00:00
2014-04-10	11,637,100	29.74	29.96	29.41	29.69	00:00:00
2014-04-11	12,791,600	29.40	29.94	29.16	29.86	00:00:00
2014-04-14	14,387,800	29.99	30.40	29.81	29.81	00:00:00
2014-04-15	28,104,700	28.99	29.00	27.73	27.87	00:00:00
2014-04-16	12,240,600	28.25	28.35	27.84	28.15	00:00:00
2014-04-17	12,111,500	28.20	28.78	27.97	28.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>