Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.77 (+2.59%) VALE -PNA - [Ticker: VALE5.SA]Chart VALE        -PNA   News VALE        -PNA   Download Historical Prices for Metastock VALE        -PNA  and Others  Technical Analysis VALE        -PNA   
Last Trade30.51Last Trade Time2017-11-01 - 21:34:00
Variation+0.77 (+2.59%)Open30.40
High30.94Low30.08
Volume2,208,300Average Volume (3m)0
YieldBid / Ask30.51 x 0 - 30.52 x 0
Former Close29.7452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-05-191,605,60031.2532.3031.2531.5000:00:00
2004-05-201,047,60031.2532.1231.1231.7500:00:00
2004-05-21641,60031.8332.4631.7732.0000:00:00
2004-05-24752,40032.2532.6031.9532.5500:00:00
2004-05-25889,20032.6033.0532.1232.8500:00:00
2004-05-26947,60032.7833.3832.6733.3000:00:00
2004-05-271,563,20033.2634.5033.2634.2400:00:00
2004-05-281,616,80034.2534.2533.2233.3800:00:00
2004-05-31297,20033.5033.7533.0333.7500:00:00
2004-06-01517,20033.6233.8833.2633.6000:00:00
2004-06-02968,00033.7934.0532.8332.8800:00:00
2004-06-03664,40033.1033.1032.1232.2000:00:00
2004-06-04557,20032.8232.8832.3732.8800:00:00
2004-06-07887,60033.2534.2933.0834.2500:00:00
2004-06-081,507,60034.0034.0933.7934.0000:00:00
2004-06-091,289,20033.9234.0032.3932.3900:00:00
2004-06-10032.3932.3932.3932.3900:00:00
2004-06-11195,20032.5032.9732.5032.7800:00:00
2004-06-14813,60032.5032.5031.5031.5000:00:00
2004-06-153,706,40031.8931.9030.0430.2500:00:00
2004-06-168,818,00029.2529.8528.7529.3000:00:00
2004-06-172,451,60029.8730.1929.6730.1300:00:00
2004-06-181,044,00030.0030.6629.6230.1700:00:00
2004-06-211,049,60030.2530.5829.6629.6700:00:00
2004-06-22757,60029.7730.0029.3729.7300:00:00
2004-06-23979,60029.9630.7529.6030.7500:00:00
2004-06-241,552,40030.8731.5830.5031.3500:00:00
2004-06-251,151,20031.2531.8031.2031.6200:00:00
2004-06-282,083,60031.6531.8529.6229.6900:00:00
2004-06-291,858,80029.8030.4229.7430.1400:00:00
2004-06-301,661,20030.2530.4229.6730.1400:00:00
2004-07-011,210,40030.2530.4029.8030.0800:00:00
2004-07-022,624,40030.3030.6229.6429.7300:00:00
2004-07-05629,60029.8830.2029.8830.1200:00:00
2004-07-062,032,00030.1730.2129.3929.5200:00:00
2004-07-071,728,40029.5430.7929.5430.5700:00:00
2004-07-08893,60030.5030.7530.0030.1000:00:00
2004-07-09030.1030.1030.1030.1000:00:00
2004-07-121,417,60030.3930.3929.9530.3800:00:00
2004-07-131,093,60030.5530.8530.4430.6200:00:00
2004-07-141,943,60030.6231.3130.3831.0400:00:00
2004-07-154,800,80031.3432.8831.3032.2800:00:00
2004-07-162,985,60032.8833.3832.5133.1700:00:00
2004-07-191,252,00033.1233.1232.5832.7200:00:00
2004-07-201,120,00032.8233.2032.7533.0800:00:00
2004-07-213,042,00033.4034.3732.6932.7200:00:00
2004-07-221,837,20033.0033.0031.8332.0000:00:00
2004-07-231,257,60032.1032.2531.5831.7500:00:00
2004-07-261,224,40031.8532.3031.5231.7000:00:00
2004-07-271,186,00031.7532.3431.7332.2800:00:00
2004-07-281,417,60032.4933.3532.2833.2000:00:00
2004-07-29725,60033.2533.4633.1033.3000:00:00
2004-07-301,330,40033.2533.7033.0833.4500:00:00
2004-08-02774,80033.4233.7532.8833.7400:00:00
2004-08-03728,00033.7533.9733.4033.7800:00:00
2004-08-04970,40033.6534.0633.3833.3800:00:00
2004-08-051,424,40033.4234.1332.3832.9500:00:00
2004-08-061,030,40033.0033.2232.2533.1700:00:00
2004-08-09898,80033.2833.4232.9533.0100:00:00
2004-08-101,454,40033.3333.9233.2533.7400:00:00
2004-08-111,091,60033.7533.9733.3533.6700:00:00
2004-08-122,012,40034.1334.5834.1234.4000:00:00
2004-08-13803,20034.5334.7534.1234.1200:00:00
2004-08-161,593,20034.1535.1234.0334.9700:00:00
2004-08-171,236,40035.2535.9035.0435.7500:00:00
2004-08-182,463,20035.6536.4035.5036.4000:00:00
2004-08-194,510,80012.2612.4312.0712.2500:00:00
2004-08-209,651,60012.2512.3211.7912.1000:00:00
2004-08-234,959,20012.1212.1211.6711.6700:00:00
2004-08-244,175,20011.7611.8811.5011.5700:00:00
2004-08-254,741,20011.7311.8211.4211.7300:00:00
2004-08-261,650,40011.6511.8011.5811.6800:00:00
2004-08-272,941,20011.7211.8811.6511.8600:00:00
2004-08-301,932,40011.8411.9311.6211.9000:00:00
2004-08-312,962,00011.9512.0211.9011.9800:00:00
2004-09-013,089,20011.8812.0511.8111.8800:00:00
2004-09-023,954,80011.8212.0711.7012.0100:00:00
2004-09-031,524,40012.0012.0611.9011.9300:00:00
2004-09-061,513,60012.0512.2412.0512.2100:00:00
2004-09-07012.2112.2112.2112.2100:00:00
2004-09-084,422,80012.2912.3812.1412.1900:00:00
2004-09-096,160,00012.1412.3512.0212.1500:00:00
2004-09-102,494,80012.2212.2212.0012.0000:00:00
2004-09-134,179,20012.0012.2712.0012.0800:00:00
2004-09-143,389,20012.0812.3912.0012.3500:00:00
2004-09-154,300,80012.4012.6812.3112.5000:00:00
2004-09-165,034,40012.6512.7012.4312.4700:00:00
2004-09-175,223,20012.5612.8712.5612.8000:00:00
2004-09-203,197,60012.9513.0012.7612.7700:00:00
2004-09-212,304,40012.9212.9212.6212.8200:00:00
2004-09-221,991,60012.8812.9412.7112.8000:00:00
2004-09-232,082,40012.8012.9012.6512.7900:00:00
2004-09-242,926,80012.7313.0512.7012.9300:00:00
2004-09-273,808,40012.9613.0312.6212.6200:00:00
2004-09-285,004,40012.7313.6712.6013.4500:00:00
2004-09-294,055,20013.3813.9013.3813.9000:00:00
2004-09-303,672,00013.9313.9513.6513.7000:00:00
2004-10-013,564,00014.0914.0913.7014.0200:00:00
2004-10-042,898,80014.2514.3814.0314.3000:00:00
2004-10-053,289,20014.2814.5714.1214.5500:00:00
2004-10-063,478,00014.5514.5514.1114.2000:00:00
2004-10-073,040,00014.1914.1913.9414.1000:00:00
2004-10-083,266,80014.1314.2413.7313.7500:00:00
2004-10-111,166,00013.8814.0213.6513.7000:00:00
2004-10-12013.7013.7013.7013.7000:00:00
2004-10-1311,395,60013.1913.4112.9013.0500:00:00
2004-10-144,607,20012.8812.8812.5012.7100:00:00
2004-10-155,884,80012.8413.4512.8413.4500:00:00
2004-10-182,823,60013.3213.6013.2713.3000:00:00
2004-10-194,799,20013.3513.4912.7612.8500:00:00
2004-10-203,633,20012.7512.8512.6012.7000:00:00
2004-10-213,131,20012.6713.2412.6513.2300:00:00
2004-10-223,184,00013.3513.5212.9813.1000:00:00
2004-10-251,532,00013.0713.1112.8413.0200:00:00
2004-10-261,885,60013.2213.3813.0213.3800:00:00
2004-10-272,037,20013.3813.5513.2113.3800:00:00
2004-10-285,286,40012.9513.0012.7612.9000:00:00
2004-10-292,058,80012.9713.0512.8813.0000:00:00
2004-11-01950,40013.0713.1012.9613.0000:00:00
2004-11-02013.0013.0013.0013.0000:00:00
2004-11-032,686,80013.0313.2112.9313.1000:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources