|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 1,605,600 | 31.25 | 32.30 | 31.25 | 31.50 | 00:00:00 | 2004-05-20 | 1,047,600 | 31.25 | 32.12 | 31.12 | 31.75 | 00:00:00 | 2004-05-21 | 641,600 | 31.83 | 32.46 | 31.77 | 32.00 | 00:00:00 | 2004-05-24 | 752,400 | 32.25 | 32.60 | 31.95 | 32.55 | 00:00:00 | 2004-05-25 | 889,200 | 32.60 | 33.05 | 32.12 | 32.85 | 00:00:00 | 2004-05-26 | 947,600 | 32.78 | 33.38 | 32.67 | 33.30 | 00:00:00 | 2004-05-27 | 1,563,200 | 33.26 | 34.50 | 33.26 | 34.24 | 00:00:00 | 2004-05-28 | 1,616,800 | 34.25 | 34.25 | 33.22 | 33.38 | 00:00:00 | 2004-05-31 | 297,200 | 33.50 | 33.75 | 33.03 | 33.75 | 00:00:00 | 2004-06-01 | 517,200 | 33.62 | 33.88 | 33.26 | 33.60 | 00:00:00 | 2004-06-02 | 968,000 | 33.79 | 34.05 | 32.83 | 32.88 | 00:00:00 | 2004-06-03 | 664,400 | 33.10 | 33.10 | 32.12 | 32.20 | 00:00:00 | 2004-06-04 | 557,200 | 32.82 | 32.88 | 32.37 | 32.88 | 00:00:00 | 2004-06-07 | 887,600 | 33.25 | 34.29 | 33.08 | 34.25 | 00:00:00 | 2004-06-08 | 1,507,600 | 34.00 | 34.09 | 33.79 | 34.00 | 00:00:00 | 2004-06-09 | 1,289,200 | 33.92 | 34.00 | 32.39 | 32.39 | 00:00:00 | 2004-06-10 | 0 | 32.39 | 32.39 | 32.39 | 32.39 | 00:00:00 | 2004-06-11 | 195,200 | 32.50 | 32.97 | 32.50 | 32.78 | 00:00:00 | 2004-06-14 | 813,600 | 32.50 | 32.50 | 31.50 | 31.50 | 00:00:00 | 2004-06-15 | 3,706,400 | 31.89 | 31.90 | 30.04 | 30.25 | 00:00:00 | 2004-06-16 | 8,818,000 | 29.25 | 29.85 | 28.75 | 29.30 | 00:00:00 | 2004-06-17 | 2,451,600 | 29.87 | 30.19 | 29.67 | 30.13 | 00:00:00 | 2004-06-18 | 1,044,000 | 30.00 | 30.66 | 29.62 | 30.17 | 00:00:00 | 2004-06-21 | 1,049,600 | 30.25 | 30.58 | 29.66 | 29.67 | 00:00:00 | 2004-06-22 | 757,600 | 29.77 | 30.00 | 29.37 | 29.73 | 00:00:00 | 2004-06-23 | 979,600 | 29.96 | 30.75 | 29.60 | 30.75 | 00:00:00 | 2004-06-24 | 1,552,400 | 30.87 | 31.58 | 30.50 | 31.35 | 00:00:00 | 2004-06-25 | 1,151,200 | 31.25 | 31.80 | 31.20 | 31.62 | 00:00:00 | 2004-06-28 | 2,083,600 | 31.65 | 31.85 | 29.62 | 29.69 | 00:00:00 | 2004-06-29 | 1,858,800 | 29.80 | 30.42 | 29.74 | 30.14 | 00:00:00 | 2004-06-30 | 1,661,200 | 30.25 | 30.42 | 29.67 | 30.14 | 00:00:00 | 2004-07-01 | 1,210,400 | 30.25 | 30.40 | 29.80 | 30.08 | 00:00:00 | 2004-07-02 | 2,624,400 | 30.30 | 30.62 | 29.64 | 29.73 | 00:00:00 | 2004-07-05 | 629,600 | 29.88 | 30.20 | 29.88 | 30.12 | 00:00:00 | 2004-07-06 | 2,032,000 | 30.17 | 30.21 | 29.39 | 29.52 | 00:00:00 | 2004-07-07 | 1,728,400 | 29.54 | 30.79 | 29.54 | 30.57 | 00:00:00 | 2004-07-08 | 893,600 | 30.50 | 30.75 | 30.00 | 30.10 | 00:00:00 | 2004-07-09 | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | 2004-07-12 | 1,417,600 | 30.39 | 30.39 | 29.95 | 30.38 | 00:00:00 | 2004-07-13 | 1,093,600 | 30.55 | 30.85 | 30.44 | 30.62 | 00:00:00 | 2004-07-14 | 1,943,600 | 30.62 | 31.31 | 30.38 | 31.04 | 00:00:00 | 2004-07-15 | 4,800,800 | 31.34 | 32.88 | 31.30 | 32.28 | 00:00:00 | 2004-07-16 | 2,985,600 | 32.88 | 33.38 | 32.51 | 33.17 | 00:00:00 | 2004-07-19 | 1,252,000 | 33.12 | 33.12 | 32.58 | 32.72 | 00:00:00 | 2004-07-20 | 1,120,000 | 32.82 | 33.20 | 32.75 | 33.08 | 00:00:00 | 2004-07-21 | 3,042,000 | 33.40 | 34.37 | 32.69 | 32.72 | 00:00:00 | 2004-07-22 | 1,837,200 | 33.00 | 33.00 | 31.83 | 32.00 | 00:00:00 | 2004-07-23 | 1,257,600 | 32.10 | 32.25 | 31.58 | 31.75 | 00:00:00 | 2004-07-26 | 1,224,400 | 31.85 | 32.30 | 31.52 | 31.70 | 00:00:00 | 2004-07-27 | 1,186,000 | 31.75 | 32.34 | 31.73 | 32.28 | 00:00:00 | 2004-07-28 | 1,417,600 | 32.49 | 33.35 | 32.28 | 33.20 | 00:00:00 | 2004-07-29 | 725,600 | 33.25 | 33.46 | 33.10 | 33.30 | 00:00:00 | 2004-07-30 | 1,330,400 | 33.25 | 33.70 | 33.08 | 33.45 | 00:00:00 | 2004-08-02 | 774,800 | 33.42 | 33.75 | 32.88 | 33.74 | 00:00:00 | 2004-08-03 | 728,000 | 33.75 | 33.97 | 33.40 | 33.78 | 00:00:00 | 2004-08-04 | 970,400 | 33.65 | 34.06 | 33.38 | 33.38 | 00:00:00 | 2004-08-05 | 1,424,400 | 33.42 | 34.13 | 32.38 | 32.95 | 00:00:00 | 2004-08-06 | 1,030,400 | 33.00 | 33.22 | 32.25 | 33.17 | 00:00:00 | 2004-08-09 | 898,800 | 33.28 | 33.42 | 32.95 | 33.01 | 00:00:00 | 2004-08-10 | 1,454,400 | 33.33 | 33.92 | 33.25 | 33.74 | 00:00:00 | 2004-08-11 | 1,091,600 | 33.75 | 33.97 | 33.35 | 33.67 | 00:00:00 | 2004-08-12 | 2,012,400 | 34.13 | 34.58 | 34.12 | 34.40 | 00:00:00 | 2004-08-13 | 803,200 | 34.53 | 34.75 | 34.12 | 34.12 | 00:00:00 | 2004-08-16 | 1,593,200 | 34.15 | 35.12 | 34.03 | 34.97 | 00:00:00 | 2004-08-17 | 1,236,400 | 35.25 | 35.90 | 35.04 | 35.75 | 00:00:00 | 2004-08-18 | 2,463,200 | 35.65 | 36.40 | 35.50 | 36.40 | 00:00:00 | 2004-08-19 | 4,510,800 | 12.26 | 12.43 | 12.07 | 12.25 | 00:00:00 | 2004-08-20 | 9,651,600 | 12.25 | 12.32 | 11.79 | 12.10 | 00:00:00 | 2004-08-23 | 4,959,200 | 12.12 | 12.12 | 11.67 | 11.67 | 00:00:00 | 2004-08-24 | 4,175,200 | 11.76 | 11.88 | 11.50 | 11.57 | 00:00:00 | 2004-08-25 | 4,741,200 | 11.73 | 11.82 | 11.42 | 11.73 | 00:00:00 | 2004-08-26 | 1,650,400 | 11.65 | 11.80 | 11.58 | 11.68 | 00:00:00 | 2004-08-27 | 2,941,200 | 11.72 | 11.88 | 11.65 | 11.86 | 00:00:00 | 2004-08-30 | 1,932,400 | 11.84 | 11.93 | 11.62 | 11.90 | 00:00:00 | 2004-08-31 | 2,962,000 | 11.95 | 12.02 | 11.90 | 11.98 | 00:00:00 | 2004-09-01 | 3,089,200 | 11.88 | 12.05 | 11.81 | 11.88 | 00:00:00 | 2004-09-02 | 3,954,800 | 11.82 | 12.07 | 11.70 | 12.01 | 00:00:00 | 2004-09-03 | 1,524,400 | 12.00 | 12.06 | 11.90 | 11.93 | 00:00:00 | 2004-09-06 | 1,513,600 | 12.05 | 12.24 | 12.05 | 12.21 | 00:00:00 | 2004-09-07 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 00:00:00 | 2004-09-08 | 4,422,800 | 12.29 | 12.38 | 12.14 | 12.19 | 00:00:00 | 2004-09-09 | 6,160,000 | 12.14 | 12.35 | 12.02 | 12.15 | 00:00:00 | 2004-09-10 | 2,494,800 | 12.22 | 12.22 | 12.00 | 12.00 | 00:00:00 | 2004-09-13 | 4,179,200 | 12.00 | 12.27 | 12.00 | 12.08 | 00:00:00 | 2004-09-14 | 3,389,200 | 12.08 | 12.39 | 12.00 | 12.35 | 00:00:00 | 2004-09-15 | 4,300,800 | 12.40 | 12.68 | 12.31 | 12.50 | 00:00:00 | 2004-09-16 | 5,034,400 | 12.65 | 12.70 | 12.43 | 12.47 | 00:00:00 | 2004-09-17 | 5,223,200 | 12.56 | 12.87 | 12.56 | 12.80 | 00:00:00 | 2004-09-20 | 3,197,600 | 12.95 | 13.00 | 12.76 | 12.77 | 00:00:00 | 2004-09-21 | 2,304,400 | 12.92 | 12.92 | 12.62 | 12.82 | 00:00:00 | 2004-09-22 | 1,991,600 | 12.88 | 12.94 | 12.71 | 12.80 | 00:00:00 | 2004-09-23 | 2,082,400 | 12.80 | 12.90 | 12.65 | 12.79 | 00:00:00 | 2004-09-24 | 2,926,800 | 12.73 | 13.05 | 12.70 | 12.93 | 00:00:00 | 2004-09-27 | 3,808,400 | 12.96 | 13.03 | 12.62 | 12.62 | 00:00:00 | 2004-09-28 | 5,004,400 | 12.73 | 13.67 | 12.60 | 13.45 | 00:00:00 | 2004-09-29 | 4,055,200 | 13.38 | 13.90 | 13.38 | 13.90 | 00:00:00 | 2004-09-30 | 3,672,000 | 13.93 | 13.95 | 13.65 | 13.70 | 00:00:00 | 2004-10-01 | 3,564,000 | 14.09 | 14.09 | 13.70 | 14.02 | 00:00:00 | 2004-10-04 | 2,898,800 | 14.25 | 14.38 | 14.03 | 14.30 | 00:00:00 | 2004-10-05 | 3,289,200 | 14.28 | 14.57 | 14.12 | 14.55 | 00:00:00 | 2004-10-06 | 3,478,000 | 14.55 | 14.55 | 14.11 | 14.20 | 00:00:00 | 2004-10-07 | 3,040,000 | 14.19 | 14.19 | 13.94 | 14.10 | 00:00:00 | 2004-10-08 | 3,266,800 | 14.13 | 14.24 | 13.73 | 13.75 | 00:00:00 | 2004-10-11 | 1,166,000 | 13.88 | 14.02 | 13.65 | 13.70 | 00:00:00 | 2004-10-12 | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | 2004-10-13 | 11,395,600 | 13.19 | 13.41 | 12.90 | 13.05 | 00:00:00 | 2004-10-14 | 4,607,200 | 12.88 | 12.88 | 12.50 | 12.71 | 00:00:00 | 2004-10-15 | 5,884,800 | 12.84 | 13.45 | 12.84 | 13.45 | 00:00:00 | 2004-10-18 | 2,823,600 | 13.32 | 13.60 | 13.27 | 13.30 | 00:00:00 | 2004-10-19 | 4,799,200 | 13.35 | 13.49 | 12.76 | 12.85 | 00:00:00 | 2004-10-20 | 3,633,200 | 12.75 | 12.85 | 12.60 | 12.70 | 00:00:00 | 2004-10-21 | 3,131,200 | 12.67 | 13.24 | 12.65 | 13.23 | 00:00:00 | 2004-10-22 | 3,184,000 | 13.35 | 13.52 | 12.98 | 13.10 | 00:00:00 | 2004-10-25 | 1,532,000 | 13.07 | 13.11 | 12.84 | 13.02 | 00:00:00 | 2004-10-26 | 1,885,600 | 13.22 | 13.38 | 13.02 | 13.38 | 00:00:00 | 2004-10-27 | 2,037,200 | 13.38 | 13.55 | 13.21 | 13.38 | 00:00:00 | 2004-10-28 | 5,286,400 | 12.95 | 13.00 | 12.76 | 12.90 | 00:00:00 | 2004-10-29 | 2,058,800 | 12.97 | 13.05 | 12.88 | 13.00 | 00:00:00 | 2004-11-01 | 950,400 | 13.07 | 13.10 | 12.96 | 13.00 | 00:00:00 | 2004-11-02 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | 2004-11-03 | 2,686,800 | 13.03 | 13.21 | 12.93 | 13.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|