|
 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 | | 2003-12-03 | 1,629,200 | 29.75 | 30.15 | 29.67 | 30.12 | 00:00:00 | | 2003-12-04 | 1,638,800 | 30.25 | 31.01 | 30.25 | 30.98 | 00:00:00 | | 2003-12-05 | 1,388,000 | 31.04 | 32.31 | 30.92 | 32.00 | 00:00:00 | | 2003-12-08 | 874,800 | 32.12 | 32.99 | 32.05 | 32.99 | 00:00:00 | | 2003-12-09 | 1,819,200 | 33.25 | 34.60 | 33.25 | 34.55 | 00:00:00 | | 2003-12-10 | 1,218,400 | 34.51 | 34.55 | 33.47 | 33.47 | 00:00:00 | | 2003-12-11 | 1,232,800 | 33.92 | 33.92 | 33.01 | 33.36 | 00:00:00 | | 2003-12-12 | 1,485,600 | 33.25 | 35.12 | 33.08 | 34.58 | 00:00:00 | | 2003-12-15 | 1,495,600 | 34.58 | 35.83 | 34.30 | 34.30 | 00:00:00 | | 2003-12-16 | 1,318,400 | 34.38 | 35.38 | 34.38 | 34.50 | 00:00:00 | | 2003-12-17 | 1,164,400 | 34.50 | 35.00 | 34.50 | 34.69 | 00:00:00 | | 2003-12-18 | 1,122,000 | 34.69 | 34.85 | 34.39 | 34.75 | 00:00:00 | | 2003-12-19 | 874,400 | 34.78 | 35.12 | 34.62 | 35.00 | 00:00:00 | | 2003-12-22 | 1,031,600 | 35.05 | 37.00 | 35.00 | 37.00 | 00:00:00 | | 2003-12-23 | 701,600 | 37.04 | 38.21 | 36.75 | 36.88 | 00:00:00 | | 2003-12-24 | 0 | 36.88 | 36.88 | 36.88 | 36.88 | 00:00:00 | | 2003-12-25 | 0 | 36.88 | 36.88 | 36.88 | 36.88 | 00:00:00 | | 2003-12-26 | 237,200 | 37.38 | 37.50 | 36.30 | 37.00 | 00:00:00 | | 2003-12-29 | 320,000 | 37.03 | 37.49 | 36.67 | 37.00 | 00:00:00 | | 2003-12-30 | 856,400 | 37.25 | 37.33 | 36.80 | 36.80 | 00:00:00 | | 2003-12-31 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2004-01-01 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2004-01-02 | 402,000 | 36.75 | 38.00 | 36.75 | 37.88 | 00:00:00 | | 2004-01-05 | 927,600 | 37.90 | 39.62 | 37.90 | 39.58 | 00:00:00 | | 2004-01-06 | 2,754,400 | 39.75 | 40.00 | 38.75 | 39.62 | 00:00:00 | | 2004-01-07 | 1,587,200 | 40.25 | 41.00 | 38.25 | 38.25 | 00:00:00 | | 2004-01-08 | 1,918,000 | 38.80 | 39.50 | 37.85 | 38.88 | 00:00:00 | | 2004-01-09 | 1,071,600 | 39.00 | 39.00 | 38.00 | 38.12 | 00:00:00 | | 2004-01-12 | 1,093,200 | 38.35 | 39.00 | 37.75 | 38.00 | 00:00:00 | | 2004-01-13 | 1,354,800 | 39.13 | 40.25 | 38.02 | 38.25 | 00:00:00 | | 2004-01-14 | 1,055,600 | 38.62 | 39.00 | 36.75 | 37.50 | 00:00:00 | | 2004-01-15 | 956,000 | 37.50 | 37.50 | 36.25 | 36.25 | 00:00:00 | | 2004-01-16 | 892,400 | 36.25 | 36.75 | 35.58 | 36.37 | 00:00:00 | | 2004-01-19 | 495,200 | 36.75 | 37.47 | 36.38 | 36.40 | 00:00:00 | | 2004-01-20 | 506,400 | 36.62 | 37.57 | 36.62 | 37.50 | 00:00:00 | | 2004-01-21 | 918,000 | 37.53 | 37.53 | 36.38 | 36.39 | 00:00:00 | | 2004-01-22 | 960,000 | 35.75 | 36.22 | 35.65 | 36.00 | 00:00:00 | | 2004-01-23 | 804,400 | 36.03 | 36.03 | 35.40 | 35.53 | 00:00:00 | | 2004-01-26 | 1,372,800 | 35.80 | 36.22 | 35.12 | 35.65 | 00:00:00 | | 2004-01-27 | 782,400 | 35.85 | 36.55 | 35.65 | 36.55 | 00:00:00 | | 2004-01-28 | 1,186,000 | 36.48 | 37.50 | 36.48 | 36.72 | 00:00:00 | | 2004-01-29 | 1,570,400 | 36.83 | 36.83 | 35.00 | 35.12 | 00:00:00 | | 2004-01-30 | 1,389,200 | 35.12 | 35.25 | 34.00 | 34.67 | 00:00:00 | | 2004-02-02 | 1,396,400 | 34.72 | 35.28 | 34.00 | 34.47 | 00:00:00 | | 2004-02-03 | 1,374,400 | 35.47 | 36.35 | 34.50 | 36.35 | 00:00:00 | | 2004-02-04 | 1,258,000 | 36.63 | 37.25 | 36.50 | 36.75 | 00:00:00 | | 2004-02-05 | 1,942,400 | 36.75 | 37.25 | 35.62 | 35.69 | 00:00:00 | | 2004-02-06 | 2,236,400 | 36.00 | 36.00 | 34.53 | 35.36 | 00:00:00 | | 2004-02-09 | 1,908,800 | 35.50 | 35.89 | 34.88 | 35.25 | 00:00:00 | | 2004-02-10 | 1,206,800 | 35.05 | 36.55 | 35.05 | 36.55 | 00:00:00 | | 2004-02-11 | 1,517,600 | 36.60 | 37.30 | 36.03 | 37.20 | 00:00:00 | | 2004-02-12 | 1,373,200 | 37.50 | 38.00 | 36.88 | 37.87 | 00:00:00 | | 2004-02-13 | 1,314,800 | 37.85 | 37.90 | 36.15 | 36.57 | 00:00:00 | | 2004-02-16 | 64,800 | 36.72 | 36.75 | 35.75 | 36.08 | 00:00:00 | | 2004-02-17 | 1,811,600 | 36.00 | 36.94 | 35.75 | 36.94 | 00:00:00 | | 2004-02-18 | 1,200,800 | 37.12 | 37.12 | 35.78 | 36.10 | 00:00:00 | | 2004-02-19 | 1,074,400 | 36.05 | 36.25 | 35.28 | 35.47 | 00:00:00 | | 2004-02-20 | 1,415,200 | 34.87 | 35.74 | 34.76 | 35.67 | 00:00:00 | | 2004-02-23 | 0 | 35.67 | 35.67 | 35.67 | 35.67 | 00:00:00 | | 2004-02-24 | 0 | 35.67 | 35.67 | 35.67 | 35.67 | 00:00:00 | | 2004-02-25 | 500,400 | 35.97 | 36.08 | 35.65 | 36.08 | 00:00:00 | | 2004-02-26 | 455,600 | 36.08 | 36.08 | 35.15 | 36.00 | 00:00:00 | | 2004-02-27 | 838,400 | 36.03 | 36.50 | 36.00 | 36.50 | 00:00:00 | | 2004-03-01 | 1,221,200 | 36.65 | 37.81 | 36.65 | 37.81 | 00:00:00 | | 2004-03-02 | 912,000 | 37.22 | 37.81 | 36.88 | 37.50 | 00:00:00 | | 2004-03-03 | 750,400 | 37.83 | 37.83 | 36.70 | 36.88 | 00:00:00 | | 2004-03-04 | 877,600 | 37.00 | 37.00 | 36.40 | 36.45 | 00:00:00 | | 2004-03-05 | 1,521,600 | 36.40 | 36.75 | 36.00 | 36.38 | 00:00:00 | | 2004-03-08 | 912,400 | 36.76 | 36.82 | 35.52 | 35.62 | 00:00:00 | | 2004-03-09 | 1,564,400 | 35.67 | 35.92 | 34.62 | 34.75 | 00:00:00 | | 2004-03-10 | 1,858,400 | 34.79 | 35.20 | 32.88 | 33.04 | 00:00:00 | | 2004-03-11 | 2,576,000 | 33.35 | 33.55 | 31.88 | 32.17 | 00:00:00 | | 2004-03-12 | 2,428,000 | 32.50 | 33.38 | 31.78 | 32.50 | 00:00:00 | | 2004-03-15 | 1,332,000 | 32.83 | 32.83 | 32.01 | 32.25 | 00:00:00 | | 2004-03-16 | 887,600 | 32.25 | 32.75 | 32.25 | 32.43 | 00:00:00 | | 2004-03-17 | 1,216,400 | 32.75 | 33.50 | 32.55 | 33.40 | 00:00:00 | | 2004-03-18 | 1,033,200 | 33.70 | 33.92 | 33.38 | 33.90 | 00:00:00 | | 2004-03-19 | 924,000 | 34.12 | 34.38 | 33.71 | 33.75 | 00:00:00 | | 2004-03-22 | 638,800 | 33.75 | 33.75 | 32.53 | 32.89 | 00:00:00 | | 2004-03-23 | 1,270,800 | 33.00 | 33.22 | 32.42 | 32.51 | 00:00:00 | | 2004-03-24 | 984,400 | 32.53 | 32.67 | 31.88 | 32.05 | 00:00:00 | | 2004-03-25 | 2,242,800 | 31.75 | 31.75 | 31.10 | 31.10 | 00:00:00 | | 2004-03-26 | 2,045,600 | 31.31 | 32.60 | 31.12 | 32.60 | 00:00:00 | | 2004-03-29 | 838,400 | 32.75 | 33.47 | 32.75 | 33.47 | 00:00:00 | | 2004-03-30 | 1,052,800 | 33.50 | 34.50 | 33.50 | 34.22 | 00:00:00 | | 2004-03-31 | 1,120,400 | 34.38 | 34.42 | 33.50 | 34.12 | 00:00:00 | | 2004-04-01 | 983,200 | 34.45 | 34.56 | 34.12 | 34.55 | 00:00:00 | | 2004-04-02 | 1,394,000 | 34.74 | 35.46 | 34.74 | 35.46 | 00:00:00 | | 2004-04-05 | 1,288,800 | 35.45 | 35.72 | 34.89 | 35.50 | 00:00:00 | | 2004-04-06 | 1,572,800 | 35.50 | 35.75 | 35.14 | 35.74 | 00:00:00 | | 2004-04-07 | 1,163,200 | 35.63 | 35.63 | 34.60 | 34.88 | 00:00:00 | | 2004-04-08 | 809,600 | 34.86 | 35.05 | 34.15 | 34.38 | 00:00:00 | | 2004-04-09 | 0 | 34.38 | 34.38 | 34.38 | 34.38 | 00:00:00 | | 2004-04-12 | 674,000 | 34.72 | 34.72 | 34.00 | 34.00 | 00:00:00 | | 2004-04-13 | 1,293,200 | 34.47 | 34.47 | 33.17 | 33.22 | 00:00:00 | | 2004-04-14 | 2,135,200 | 33.37 | 33.37 | 32.35 | 32.60 | 00:00:00 | | 2004-04-15 | 1,076,800 | 32.25 | 32.58 | 31.98 | 32.17 | 00:00:00 | | 2004-04-16 | 730,400 | 32.25 | 32.95 | 31.92 | 32.62 | 00:00:00 | | 2004-04-19 | 558,800 | 32.94 | 32.94 | 32.19 | 32.25 | 00:00:00 | | 2004-04-20 | 1,078,400 | 32.20 | 32.38 | 31.38 | 32.00 | 00:00:00 | | 2004-04-21 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2004-04-22 | 1,721,600 | 31.38 | 31.48 | 30.27 | 30.62 | 00:00:00 | | 2004-04-23 | 0 | 30.62 | 30.62 | 30.62 | 30.62 | 00:00:00 | | 2004-04-26 | 988,800 | 31.52 | 31.74 | 30.55 | 30.75 | 00:00:00 | | 2004-04-27 | 913,200 | 30.83 | 31.45 | 30.60 | 31.13 | 00:00:00 | | 2004-04-28 | 1,933,200 | 31.01 | 31.02 | 29.50 | 29.56 | 00:00:00 | | 2004-04-29 | 1,991,200 | 29.75 | 30.25 | 29.15 | 29.50 | 00:00:00 | | 2004-04-30 | 894,800 | 30.00 | 30.12 | 28.50 | 28.50 | 00:00:00 | | 2004-05-03 | 894,400 | 28.75 | 28.83 | 28.10 | 28.67 | 00:00:00 | | 2004-05-04 | 1,366,400 | 28.67 | 30.00 | 28.67 | 29.36 | 00:00:00 | | 2004-05-05 | 859,200 | 29.85 | 30.20 | 29.85 | 29.92 | 00:00:00 | | 2004-05-06 | 1,712,000 | 29.50 | 29.75 | 29.17 | 29.50 | 00:00:00 | | 2004-05-07 | 1,452,800 | 29.33 | 29.58 | 28.83 | 28.88 | 00:00:00 | | 2004-05-10 | 1,795,600 | 28.75 | 28.85 | 28.25 | 28.25 | 00:00:00 | | 2004-05-11 | 1,369,200 | 28.50 | 29.35 | 28.50 | 28.92 | 00:00:00 | | 2004-05-12 | 897,200 | 29.05 | 29.25 | 28.77 | 28.80 | 00:00:00 | | 2004-05-13 | 1,798,800 | 29.00 | 30.73 | 28.75 | 30.73 | 00:00:00 | | 2004-05-14 | 1,050,800 | 30.75 | 31.55 | 29.62 | 29.75 | 00:00:00 | | 2004-05-17 | 1,408,000 | 29.48 | 29.48 | 28.62 | 28.92 | 00:00:00 | | 2004-05-18 | 1,704,000 | 29.62 | 31.25 | 29.30 | 31.08 | 00:00:00 | | 2004-05-19 | 1,605,600 | 31.25 | 32.30 | 31.25 | 31.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
