|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-02-09 | 17,691,700 | 29.17 | 29.49 | 28.83 | 29.31 | 00:00:00 | 2017-02-10 | 27,652,900 | 30.35 | 31.23 | 30.25 | 31.23 | 00:00:00 | 2017-02-13 | 37,755,000 | 32.90 | 33.35 | 32.37 | 33.35 | 00:00:00 | 2017-02-14 | 29,905,500 | 32.99 | 33.15 | 31.98 | 32.23 | 00:00:00 | 2017-02-15 | 27,214,600 | 32.48 | 32.51 | 31.76 | 31.91 | 00:00:00 | 2017-02-16 | 21,457,900 | 31.69 | 32.45 | 31.56 | 31.85 | 00:00:00 | 2017-02-17 | 18,288,700 | 31.65 | 32.31 | 31.46 | 32.25 | 00:00:00 | 2017-02-20 | 35,543,300 | 34.01 | 34.50 | 33.90 | 34.24 | 00:00:00 | 2017-02-21 | 30,325,100 | 34.82 | 35.20 | 33.38 | 33.73 | 00:00:00 | 2017-02-22 | 22,016,300 | 33.35 | 33.38 | 32.50 | 33.02 | 00:00:00 | 2017-02-23 | 43,497,500 | 33.45 | 33.58 | 31.54 | 31.65 | 00:00:00 | 2017-02-24 | 34,880,300 | 30.51 | 32.55 | 30.51 | 31.51 | 00:00:00 | 2017-02-27 | 0 | 31.51 | 31.51 | 31.51 | 31.51 | 00:00:00 | 2017-02-28 | 0 | 31.51 | 31.51 | 31.51 | 31.51 | 00:00:00 | 2017-03-01 | 12,793,700 | 31.85 | 32.10 | 31.46 | 31.87 | 00:00:00 | 2017-03-02 | 29,632,800 | 32.08 | 32.43 | 30.12 | 30.33 | 00:00:00 | 2017-03-03 | 28,066,900 | 30.64 | 31.08 | 30.13 | 30.33 | 00:00:00 | 2017-03-06 | 33,221,200 | 29.90 | 30.00 | 29.31 | 29.39 | 00:00:00 | 2017-03-07 | 24,079,800 | 29.50 | 30.16 | 29.18 | 29.45 | 00:00:00 | 2017-03-08 | 23,330,700 | 29.56 | 29.77 | 28.52 | 28.65 | 00:00:00 | 2017-03-09 | 26,923,700 | 28.15 | 28.95 | 27.75 | 28.85 | 00:00:00 | 2017-03-10 | 28,781,400 | 29.26 | 29.60 | 28.16 | 28.19 | 00:00:00 | 2017-03-13 | 23,898,400 | 29.13 | 29.59 | 29.06 | 29.32 | 00:00:00 | 2017-03-14 | 27,780,900 | 29.05 | 29.88 | 28.72 | 29.63 | 00:00:00 | 2017-03-15 | 30,863,800 | 30.40 | 31.68 | 29.81 | 31.68 | 00:00:00 | 2017-03-16 | 30,652,500 | 32.05 | 32.25 | 30.63 | 30.84 | 00:00:00 | 2017-03-17 | 32,306,400 | 30.95 | 31.13 | 29.90 | 29.90 | 00:00:00 | 2017-03-20 | 19,741,300 | 29.75 | 30.36 | 29.37 | 30.20 | 00:00:00 | 2017-03-21 | 32,930,300 | 29.47 | 29.58 | 27.50 | 27.64 | 00:00:00 | 2017-03-22 | 32,099,300 | 26.90 | 28.55 | 26.74 | 27.98 | 00:00:00 | 2017-03-23 | 21,167,600 | 27.60 | 27.98 | 26.92 | 27.70 | 00:00:00 | 2017-03-24 | 12,979,000 | 27.88 | 27.94 | 27.08 | 27.29 | 00:00:00 | 2017-03-27 | 27,113,300 | 26.39 | 28.14 | 25.96 | 27.97 | 00:00:00 | 2017-03-28 | 21,506,000 | 28.16 | 28.78 | 27.90 | 28.51 | 00:00:00 | 2017-03-29 | 15,662,000 | 28.59 | 29.13 | 28.32 | 28.76 | 00:00:00 | 2017-03-30 | 13,083,600 | 28.87 | 28.94 | 28.37 | 28.53 | 00:00:00 | 2017-03-31 | 21,830,000 | 28.04 | 28.69 | 27.81 | 28.21 | 00:00:00 | 2017-04-03 | 22,706,000 | 28.30 | 28.38 | 27.54 | 27.98 | 00:00:00 | 2017-04-04 | 13,922,300 | 28.00 | 29.00 | 27.73 | 28.97 | 00:00:00 | 2017-04-05 | 30,104,900 | 29.55 | 29.72 | 27.67 | 27.90 | 00:00:00 | 2017-04-06 | 28,864,500 | 28.15 | 28.38 | 27.11 | 27.30 | 00:00:00 | 2017-04-07 | 28,388,000 | 26.65 | 27.98 | 26.52 | 27.57 | 00:00:00 | 2017-04-10 | 21,749,600 | 27.61 | 27.75 | 27.02 | 27.59 | 00:00:00 | 2017-04-11 | 28,099,500 | 27.70 | 27.90 | 26.65 | 27.24 | 00:00:00 | 2017-04-12 | 48,985,800 | 26.25 | 26.55 | 26.04 | 26.04 | 00:00:00 | 2017-04-13 | 24,895,800 | 26.08 | 26.50 | 25.87 | 26.29 | 00:00:00 | 2017-04-14 | 0 | 26.29 | 26.29 | 26.29 | 26.29 | 00:00:00 | 2017-04-17 | 22,113,800 | 26.18 | 26.42 | 25.66 | 26.42 | 00:00:00 | 2017-04-18 | 30,078,600 | 25.74 | 25.80 | 25.18 | 25.40 | 00:00:00 | 2017-04-19 | 31,580,400 | 25.87 | 26.17 | 25.24 | 25.37 | 00:00:00 | 2017-04-20 | 26,411,600 | 26.00 | 26.86 | 25.86 | 26.86 | 00:00:00 | 2017-04-21 | 0 | 26.86 | 26.86 | 26.86 | 26.86 | 00:00:00 | 2017-04-24 | 23,387,400 | 26.73 | 26.73 | 25.96 | 26.30 | 00:00:00 | 2017-04-25 | 26,682,800 | 25.99 | 27.30 | 25.92 | 27.30 | 00:00:00 | 2017-04-26 | 26,541,500 | 27.14 | 27.46 | 26.76 | 26.76 | 00:00:00 | 2017-04-27 | 32,581,500 | 26.94 | 27.16 | 25.55 | 25.60 | 00:00:00 | 2017-04-28 | 17,790,800 | 26.02 | 26.50 | 25.94 | 26.26 | 00:00:00 | 2017-05-01 | 0 | 26.26 | 26.26 | 26.26 | 26.26 | 00:00:00 | 2017-05-02 | 19,138,200 | 26.52 | 27.00 | 26.45 | 26.85 | 00:00:00 | 2017-05-03 | 31,733,400 | 26.50 | 26.60 | 25.41 | 25.41 | 00:00:00 | 2017-05-04 | 35,204,500 | 25.00 | 25.01 | 24.25 | 24.44 | 00:00:00 | 2017-05-05 | 25,587,100 | 24.45 | 25.34 | 24.33 | 24.94 | 00:00:00 | 2017-05-08 | 21,304,100 | 24.49 | 24.96 | 24.29 | 24.74 | 00:00:00 | 2017-05-09 | 19,309,100 | 25.04 | 25.59 | 24.92 | 25.30 | 00:00:00 | 2017-05-10 | 22,859,900 | 25.75 | 25.88 | 24.95 | 25.32 | 00:00:00 | 2017-05-11 | 27,423,400 | 25.37 | 25.52 | 24.85 | 24.92 | 00:00:00 | 2017-05-12 | 19,840,600 | 25.14 | 25.18 | 24.43 | 24.60 | 00:00:00 | 2017-05-15 | 35,806,800 | 24.79 | 25.14 | 24.62 | 25.13 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|