|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 2,686,800 | 13.03 | 13.21 | 12.93 | 13.10 | 00:00:00 | | 2004-11-04 | 2,794,800 | 13.10 | 13.27 | 13.07 | 13.11 | 00:00:00 | | 2004-11-05 | 3,880,000 | 13.23 | 13.48 | 13.10 | 13.43 | 00:00:00 | | 2004-11-08 | 3,383,600 | 13.43 | 13.56 | 13.23 | 13.28 | 00:00:00 | | 2004-11-09 | 2,959,200 | 13.38 | 13.75 | 13.25 | 13.70 | 00:00:00 | | 2004-11-10 | 2,353,200 | 13.85 | 13.99 | 13.70 | 13.84 | 00:00:00 | | 2004-11-11 | 2,423,600 | 13.82 | 13.82 | 13.57 | 13.68 | 00:00:00 | | 2004-11-12 | 4,000,800 | 13.75 | 14.11 | 13.70 | 14.11 | 00:00:00 | | 2004-11-15 | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 00:00:00 | | 2004-11-16 | 2,103,200 | 14.07 | 14.07 | 13.62 | 13.62 | 00:00:00 | | 2004-11-17 | 4,356,400 | 13.77 | 14.17 | 13.73 | 14.17 | 00:00:00 | | 2004-11-18 | 2,875,600 | 14.05 | 14.16 | 13.70 | 13.95 | 00:00:00 | | 2004-11-19 | 2,612,800 | 14.00 | 14.10 | 13.72 | 14.10 | 00:00:00 | | 2004-11-22 | 2,790,400 | 14.10 | 14.10 | 13.81 | 13.90 | 00:00:00 | | 2004-11-23 | 1,583,200 | 13.95 | 13.99 | 13.68 | 13.73 | 00:00:00 | | 2004-11-24 | 2,834,800 | 13.81 | 13.93 | 13.60 | 13.82 | 00:00:00 | | 2004-11-25 | 1,438,800 | 13.90 | 13.98 | 13.80 | 13.98 | 00:00:00 | | 2004-11-26 | 4,198,400 | 13.88 | 14.20 | 13.82 | 14.00 | 00:00:00 | | 2004-11-29 | 7,097,200 | 14.05 | 14.12 | 13.82 | 14.00 | 00:00:00 | | 2004-11-30 | 3,302,000 | 14.00 | 14.05 | 13.94 | 14.00 | 00:00:00 | | 2004-12-01 | 2,940,400 | 14.11 | 14.20 | 13.95 | 14.02 | 00:00:00 | | 2004-12-02 | 3,714,800 | 14.07 | 14.12 | 13.74 | 13.74 | 00:00:00 | | 2004-12-03 | 4,924,000 | 13.76 | 13.98 | 13.65 | 13.70 | 00:00:00 | | 2004-12-06 | 3,977,200 | 13.75 | 13.90 | 13.55 | 13.70 | 00:00:00 | | 2004-12-07 | 6,180,800 | 13.66 | 13.69 | 13.45 | 13.52 | 00:00:00 | | 2004-12-08 | 3,842,000 | 13.56 | 13.74 | 13.33 | 13.68 | 00:00:00 | | 2004-12-09 | 4,088,800 | 13.75 | 13.98 | 13.55 | 13.93 | 00:00:00 | | 2004-12-10 | 4,522,400 | 14.26 | 14.45 | 13.88 | 14.26 | 00:00:00 | | 2004-12-13 | 3,270,800 | 14.39 | 14.58 | 14.36 | 14.52 | 00:00:00 | | 2004-12-14 | 3,653,200 | 14.60 | 14.70 | 14.36 | 14.70 | 00:00:00 | | 2004-12-15 | 7,656,000 | 14.70 | 14.71 | 14.40 | 14.62 | 00:00:00 | | 2004-12-16 | 6,991,200 | 14.50 | 15.07 | 14.49 | 14.99 | 00:00:00 | | 2004-12-17 | 4,756,800 | 14.98 | 15.13 | 14.70 | 14.91 | 00:00:00 | | 2004-12-20 | 2,852,400 | 15.00 | 15.01 | 14.72 | 14.99 | 00:00:00 | | 2004-12-21 | 2,385,600 | 14.92 | 15.55 | 14.82 | 15.50 | 00:00:00 | | 2004-12-22 | 2,582,000 | 15.51 | 15.71 | 15.34 | 15.45 | 00:00:00 | | 2004-12-23 | 2,603,600 | 15.42 | 15.69 | 15.38 | 15.68 | 00:00:00 | | 2004-12-24 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2004-12-27 | 2,400,800 | 15.68 | 15.74 | 15.56 | 15.62 | 00:00:00 | | 2004-12-28 | 2,625,600 | 15.62 | 16.00 | 15.57 | 15.95 | 00:00:00 | | 2004-12-29 | 2,368,800 | 16.02 | 16.23 | 15.90 | 16.03 | 00:00:00 | | 2004-12-30 | 1,426,000 | 16.04 | 16.04 | 15.75 | 16.04 | 00:00:00 | | 2004-12-31 | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 00:00:00 | | 2005-01-03 | 3,040,800 | 16.00 | 16.27 | 15.54 | 15.65 | 00:00:00 | | 2005-01-04 | 3,728,800 | 15.61 | 15.67 | 15.12 | 15.15 | 00:00:00 | | 2005-01-05 | 3,683,200 | 15.13 | 15.25 | 14.86 | 14.92 | 00:00:00 | | 2005-01-06 | 3,072,800 | 15.00 | 15.09 | 14.50 | 14.93 | 00:00:00 | | 2005-01-07 | 5,220,800 | 15.55 | 15.68 | 15.15 | 15.52 | 00:00:00 | | 2005-01-10 | 3,088,400 | 15.52 | 15.68 | 15.25 | 15.37 | 00:00:00 | | 2005-01-11 | 2,058,400 | 15.45 | 15.49 | 15.14 | 15.43 | 00:00:00 | | 2005-01-12 | 4,110,800 | 15.50 | 15.64 | 14.93 | 15.48 | 00:00:00 | | 2005-01-13 | 6,467,200 | 15.62 | 16.20 | 15.62 | 16.17 | 00:00:00 | | 2005-01-14 | 5,183,200 | 16.00 | 16.85 | 15.93 | 16.75 | 00:00:00 | | 2005-01-17 | 1,736,000 | 16.75 | 16.92 | 16.48 | 16.62 | 00:00:00 | | 2005-01-18 | 4,656,800 | 16.38 | 16.74 | 16.13 | 16.55 | 00:00:00 | | 2005-01-19 | 2,368,800 | 16.55 | 16.72 | 16.33 | 16.42 | 00:00:00 | | 2005-01-20 | 4,887,600 | 16.25 | 16.60 | 15.82 | 16.33 | 00:00:00 | | 2005-01-21 | 4,941,600 | 16.50 | 17.16 | 16.49 | 16.75 | 00:00:00 | | 2005-01-24 | 3,776,000 | 16.87 | 17.44 | 16.87 | 17.30 | 00:00:00 | | 2005-01-25 | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | | 2005-01-26 | 2,994,400 | 17.15 | 17.25 | 16.87 | 17.10 | 00:00:00 | | 2005-01-27 | 4,235,600 | 17.04 | 17.04 | 16.57 | 16.82 | 00:00:00 | | 2005-01-28 | 2,829,600 | 16.88 | 16.88 | 16.46 | 16.58 | 00:00:00 | | 2005-01-31 | 1,445,600 | 16.75 | 16.77 | 16.46 | 16.51 | 00:00:00 | | 2005-02-01 | 3,490,400 | 16.60 | 16.80 | 16.50 | 16.66 | 00:00:00 | | 2005-02-02 | 4,240,000 | 16.75 | 16.80 | 16.51 | 16.52 | 00:00:00 | | 2005-02-03 | 4,061,600 | 16.62 | 16.62 | 16.19 | 16.33 | 00:00:00 | | 2005-02-04 | 7,990,000 | 16.46 | 16.57 | 16.12 | 16.33 | 00:00:00 | | 2005-02-07 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | | 2005-02-08 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | | 2005-02-09 | 3,599,200 | 16.35 | 16.45 | 16.20 | 16.36 | 00:00:00 | | 2005-02-10 | 6,264,400 | 16.29 | 16.50 | 16.06 | 16.15 | 00:00:00 | | 2005-02-11 | 8,428,800 | 16.20 | 16.41 | 16.16 | 16.20 | 00:00:00 | | 2005-02-14 | 5,345,200 | 16.25 | 16.39 | 16.13 | 16.30 | 00:00:00 | | 2005-02-15 | 6,997,200 | 16.23 | 16.55 | 16.18 | 16.46 | 00:00:00 | | 2005-02-16 | 8,336,400 | 16.52 | 16.55 | 16.20 | 16.29 | 00:00:00 | | 2005-02-17 | 6,939,200 | 16.38 | 16.80 | 16.33 | 16.71 | 00:00:00 | | 2005-02-18 | 6,184,000 | 16.75 | 17.11 | 16.52 | 17.00 | 00:00:00 | | 2005-02-21 | 5,056,000 | 17.05 | 17.47 | 17.04 | 17.44 | 00:00:00 | | 2005-02-22 | 16,030,400 | 18.50 | 18.75 | 18.08 | 18.20 | 00:00:00 | | 2005-02-23 | 7,573,200 | 18.48 | 18.80 | 18.40 | 18.75 | 00:00:00 | | 2005-02-24 | 11,712,400 | 19.25 | 19.85 | 19.08 | 19.70 | 00:00:00 | | 2005-02-25 | 8,473,200 | 19.65 | 19.70 | 18.65 | 19.16 | 00:00:00 | | 2005-02-28 | 7,698,000 | 19.25 | 19.44 | 18.58 | 18.65 | 00:00:00 | | 2005-03-01 | 5,833,200 | 18.65 | 18.67 | 18.01 | 18.12 | 00:00:00 | | 2005-03-02 | 10,607,600 | 18.12 | 18.62 | 17.89 | 18.60 | 00:00:00 | | 2005-03-03 | 6,720,400 | 19.25 | 19.39 | 19.04 | 19.23 | 00:00:00 | | 2005-03-04 | 6,608,800 | 19.47 | 19.80 | 19.33 | 19.77 | 00:00:00 | | 2005-03-07 | 4,074,400 | 19.88 | 20.05 | 19.65 | 19.87 | 00:00:00 | | 2005-03-08 | 4,319,600 | 19.58 | 19.59 | 19.16 | 19.45 | 00:00:00 | | 2005-03-09 | 5,667,600 | 19.34 | 19.80 | 19.26 | 19.38 | 00:00:00 | | 2005-03-10 | 7,340,400 | 19.31 | 19.62 | 18.67 | 19.08 | 00:00:00 | | 2005-03-11 | 6,119,600 | 19.55 | 19.61 | 18.81 | 18.92 | 00:00:00 | | 2005-03-14 | 4,540,800 | 19.00 | 19.07 | 18.40 | 18.62 | 00:00:00 | | 2005-03-15 | 4,586,800 | 18.60 | 18.80 | 18.35 | 18.40 | 00:00:00 | | 2005-03-16 | 8,108,400 | 18.35 | 18.49 | 18.15 | 18.25 | 00:00:00 | | 2005-03-17 | 7,312,400 | 18.08 | 19.00 | 18.02 | 18.99 | 00:00:00 | | 2005-03-18 | 3,658,000 | 18.96 | 19.10 | 18.50 | 18.73 | 00:00:00 | | 2005-03-21 | 4,428,400 | 18.83 | 18.98 | 18.35 | 18.38 | 00:00:00 | | 2005-03-22 | 6,896,800 | 18.50 | 18.85 | 18.15 | 18.23 | 00:00:00 | | 2005-03-23 | 10,757,600 | 18.27 | 18.37 | 17.36 | 17.44 | 00:00:00 | | 2005-03-24 | 7,504,800 | 17.88 | 18.23 | 17.69 | 18.15 | 00:00:00 | | 2005-03-25 | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 00:00:00 | | 2005-03-28 | 3,656,800 | 18.05 | 18.33 | 17.62 | 17.75 | 00:00:00 | | 2005-03-29 | 11,247,600 | 17.88 | 18.08 | 16.92 | 17.00 | 00:00:00 | | 2005-03-30 | 5,937,200 | 17.25 | 17.55 | 17.08 | 17.55 | 00:00:00 | | 2005-03-31 | 4,636,800 | 17.71 | 17.98 | 17.65 | 17.95 | 00:00:00 | | 2005-04-01 | 4,923,600 | 18.25 | 18.38 | 17.82 | 17.95 | 00:00:00 | | 2005-04-04 | 4,617,600 | 17.95 | 17.95 | 17.34 | 17.48 | 00:00:00 | | 2005-04-05 | 4,673,600 | 17.60 | 17.70 | 17.02 | 17.06 | 00:00:00 | | 2005-04-06 | 6,930,800 | 17.25 | 17.27 | 16.67 | 16.80 | 00:00:00 | | 2005-04-07 | 6,343,200 | 16.93 | 17.13 | 16.71 | 17.13 | 00:00:00 | | 2005-04-08 | 3,827,600 | 17.02 | 17.42 | 17.02 | 17.17 | 00:00:00 | | 2005-04-11 | 2,762,000 | 17.25 | 17.25 | 16.77 | 17.10 | 00:00:00 | | 2005-04-12 | 4,778,000 | 17.10 | 17.19 | 16.65 | 16.83 | 00:00:00 | | 2005-04-13 | 14,832,800 | 16.95 | 17.05 | 16.17 | 16.23 | 00:00:00 | | 2005-04-14 | 13,868,000 | 16.02 | 16.27 | 15.34 | 15.34 | 00:00:00 | | 2005-04-15 | 7,724,800 | 15.10 | 15.57 | 14.76 | 15.09 | 00:00:00 | | 2005-04-18 | 6,954,000 | 15.18 | 15.45 | 14.95 | 15.43 | 00:00:00 | | 2005-04-19 | 5,498,400 | 15.62 | 15.88 | 15.54 | 15.80 | 00:00:00 | | 2005-04-20 | 6,895,600 | 15.57 | 16.12 | 15.56 | 15.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
