|
 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 | | 2005-04-20 | 6,895,600 | 15.57 | 16.12 | 15.56 | 15.57 | 00:00:00 | | 2005-04-21 | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 00:00:00 | | 2005-04-22 | 2,624,400 | 15.75 | 15.75 | 15.21 | 15.40 | 00:00:00 | | 2005-04-25 | 3,716,800 | 15.45 | 15.90 | 15.40 | 15.81 | 00:00:00 | | 2005-04-26 | 4,591,200 | 15.72 | 16.03 | 15.57 | 15.59 | 00:00:00 | | 2005-04-27 | 4,940,000 | 15.63 | 15.63 | 15.13 | 15.31 | 00:00:00 | | 2005-04-28 | 8,068,000 | 15.19 | 15.19 | 14.39 | 14.48 | 00:00:00 | | 2005-04-29 | 7,797,600 | 14.71 | 14.88 | 14.35 | 14.65 | 00:00:00 | | 2005-05-02 | 3,467,200 | 14.75 | 14.80 | 14.47 | 14.67 | 00:00:00 | | 2005-05-03 | 4,862,000 | 14.72 | 14.91 | 14.50 | 14.64 | 00:00:00 | | 2005-05-04 | 5,707,200 | 14.75 | 15.05 | 14.63 | 14.97 | 00:00:00 | | 2005-05-05 | 5,971,600 | 15.06 | 15.27 | 14.51 | 14.62 | 00:00:00 | | 2005-05-06 | 3,220,000 | 14.85 | 14.93 | 14.76 | 14.85 | 00:00:00 | | 2005-05-09 | 5,535,600 | 14.94 | 15.12 | 14.75 | 15.00 | 00:00:00 | | 2005-05-10 | 4,348,000 | 15.06 | 15.11 | 14.55 | 14.67 | 00:00:00 | | 2005-05-11 | 6,255,600 | 14.76 | 14.77 | 14.24 | 14.48 | 00:00:00 | | 2005-05-12 | 8,557,600 | 14.55 | 14.70 | 13.80 | 13.88 | 00:00:00 | | 2005-05-13 | 8,384,400 | 13.93 | 13.93 | 13.36 | 13.62 | 00:00:00 | | 2005-05-16 | 3,512,400 | 14.02 | 14.32 | 13.44 | 14.29 | 00:00:00 | | 2005-05-17 | 6,602,400 | 14.25 | 14.52 | 14.06 | 14.39 | 00:00:00 | | 2005-05-18 | 6,518,400 | 14.50 | 15.22 | 14.50 | 15.07 | 00:00:00 | | 2005-05-19 | 4,460,800 | 14.93 | 15.32 | 14.75 | 15.12 | 00:00:00 | | 2005-05-20 | 3,082,400 | 15.19 | 15.24 | 14.78 | 14.78 | 00:00:00 | | 2005-05-23 | 2,930,000 | 14.88 | 14.98 | 14.57 | 14.76 | 00:00:00 | | 2005-05-24 | 4,707,600 | 14.72 | 15.22 | 14.57 | 15.20 | 00:00:00 | | 2005-05-25 | 5,471,200 | 15.20 | 15.32 | 14.90 | 14.98 | 00:00:00 | | 2005-05-26 | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 00:00:00 | | 2005-05-27 | 4,306,000 | 15.19 | 15.34 | 14.99 | 15.12 | 00:00:00 | | 2005-05-30 | 2,926,800 | 15.10 | 15.41 | 15.10 | 15.25 | 00:00:00 | | 2005-05-31 | 6,125,600 | 15.26 | 15.31 | 14.88 | 14.88 | 00:00:00 | | 2005-06-01 | 5,996,000 | 14.99 | 15.48 | 14.85 | 15.41 | 00:00:00 | | 2005-06-02 | 7,503,600 | 15.50 | 15.93 | 15.44 | 15.68 | 00:00:00 | | 2005-06-03 | 4,160,400 | 15.62 | 15.84 | 15.52 | 15.78 | 00:00:00 | | 2005-06-06 | 5,978,000 | 15.40 | 15.50 | 15.23 | 15.43 | 00:00:00 | | 2005-06-07 | 6,286,000 | 15.25 | 15.44 | 15.00 | 15.02 | 00:00:00 | | 2005-06-08 | 5,967,200 | 14.81 | 15.29 | 14.76 | 14.88 | 00:00:00 | | 2005-06-09 | 4,569,600 | 14.55 | 14.88 | 14.50 | 14.57 | 00:00:00 | | 2005-06-10 | 3,670,800 | 14.68 | 14.81 | 14.59 | 14.77 | 00:00:00 | | 2005-06-13 | 3,803,600 | 14.68 | 15.00 | 14.63 | 14.73 | 00:00:00 | | 2005-06-14 | 9,058,800 | 14.75 | 14.96 | 14.29 | 14.96 | 00:00:00 | | 2005-06-15 | 6,574,400 | 14.85 | 15.00 | 14.45 | 15.00 | 00:00:00 | | 2005-06-16 | 8,885,200 | 15.19 | 15.47 | 15.15 | 15.28 | 00:00:00 | | 2005-06-17 | 7,992,400 | 15.50 | 15.69 | 15.39 | 15.55 | 00:00:00 | | 2005-06-20 | 7,742,400 | 15.47 | 15.48 | 15.25 | 15.27 | 00:00:00 | | 2005-06-21 | 7,958,400 | 15.25 | 15.34 | 14.91 | 14.95 | 00:00:00 | | 2005-06-22 | 6,540,400 | 15.05 | 15.06 | 14.76 | 14.98 | 00:00:00 | | 2005-06-23 | 7,116,000 | 15.05 | 15.05 | 14.38 | 14.44 | 00:00:00 | | 2005-06-24 | 4,370,400 | 14.50 | 14.54 | 14.21 | 14.25 | 00:00:00 | | 2005-06-27 | 5,234,000 | 14.20 | 14.77 | 14.00 | 14.66 | 00:00:00 | | 2005-06-28 | 7,052,400 | 14.73 | 15.12 | 14.69 | 15.00 | 00:00:00 | | 2005-06-29 | 4,305,600 | 15.06 | 15.15 | 14.79 | 14.79 | 00:00:00 | | 2005-06-30 | 5,480,000 | 14.88 | 15.05 | 14.77 | 14.84 | 00:00:00 | | 2005-07-01 | 4,147,200 | 14.88 | 15.27 | 14.82 | 15.12 | 00:00:00 | | 2005-07-04 | 1,915,200 | 15.01 | 15.24 | 14.90 | 15.16 | 00:00:00 | | 2005-07-05 | 4,168,400 | 15.14 | 15.27 | 14.90 | 14.99 | 00:00:00 | | 2005-07-06 | 4,701,200 | 14.91 | 15.27 | 14.75 | 15.21 | 00:00:00 | | 2005-07-07 | 5,536,800 | 14.96 | 15.50 | 14.94 | 15.38 | 00:00:00 | | 2005-07-08 | 9,495,200 | 15.96 | 16.00 | 15.35 | 15.96 | 00:00:00 | | 2005-07-11 | 6,708,000 | 15.95 | 16.27 | 15.95 | 15.95 | 00:00:00 | | 2005-07-12 | 4,798,000 | 16.00 | 16.04 | 15.75 | 16.00 | 00:00:00 | | 2005-07-13 | 4,896,400 | 16.10 | 16.25 | 16.02 | 16.25 | 00:00:00 | | 2005-07-14 | 5,973,200 | 16.29 | 16.40 | 16.01 | 16.12 | 00:00:00 | | 2005-07-15 | 5,453,200 | 15.90 | 15.98 | 15.65 | 15.66 | 00:00:00 | | 2005-07-18 | 4,885,600 | 15.64 | 15.87 | 15.45 | 15.70 | 00:00:00 | | 2005-07-19 | 4,721,200 | 15.57 | 16.05 | 15.45 | 16.05 | 00:00:00 | | 2005-07-20 | 9,826,000 | 15.97 | 16.50 | 15.93 | 16.34 | 00:00:00 | | 2005-07-21 | 10,141,200 | 16.50 | 16.67 | 16.19 | 16.67 | 00:00:00 | | 2005-07-22 | 11,811,200 | 16.60 | 16.89 | 16.45 | 16.83 | 00:00:00 | | 2005-07-25 | 7,784,800 | 16.68 | 16.85 | 16.38 | 16.68 | 00:00:00 | | 2005-07-26 | 4,857,200 | 16.55 | 16.77 | 16.44 | 16.77 | 00:00:00 | | 2005-07-27 | 4,583,600 | 16.88 | 17.05 | 16.81 | 16.88 | 00:00:00 | | 2005-07-28 | 4,140,400 | 16.98 | 17.19 | 16.88 | 17.00 | 00:00:00 | | 2005-07-29 | 3,644,800 | 17.20 | 17.20 | 16.70 | 16.74 | 00:00:00 | | 2005-08-01 | 2,863,600 | 16.67 | 17.04 | 16.56 | 16.90 | 00:00:00 | | 2005-08-02 | 6,361,600 | 17.01 | 17.29 | 17.01 | 17.23 | 00:00:00 | | 2005-08-03 | 5,921,600 | 17.30 | 17.60 | 17.19 | 17.28 | 00:00:00 | | 2005-08-04 | 3,658,000 | 17.12 | 17.39 | 16.96 | 17.00 | 00:00:00 | | 2005-08-05 | 5,050,400 | 17.15 | 17.23 | 16.75 | 16.94 | 00:00:00 | | 2005-08-08 | 6,152,000 | 17.10 | 17.46 | 16.93 | 17.41 | 00:00:00 | | 2005-08-09 | 7,427,600 | 17.73 | 17.90 | 17.58 | 17.75 | 00:00:00 | | 2005-08-10 | 6,885,200 | 17.95 | 18.04 | 17.65 | 17.80 | 00:00:00 | | 2005-08-11 | 10,031,600 | 17.82 | 18.32 | 17.56 | 17.58 | 00:00:00 | | 2005-08-12 | 7,840,000 | 16.99 | 17.73 | 16.92 | 17.65 | 00:00:00 | | 2005-08-15 | 6,913,200 | 17.81 | 17.95 | 17.64 | 17.92 | 00:00:00 | | 2005-08-16 | 5,205,200 | 17.92 | 18.10 | 17.50 | 17.51 | 00:00:00 | | 2005-08-17 | 7,018,800 | 17.57 | 17.66 | 17.25 | 17.47 | 00:00:00 | | 2005-08-18 | 4,117,600 | 17.39 | 17.47 | 17.18 | 17.18 | 00:00:00 | | 2005-08-19 | 5,770,400 | 17.27 | 17.56 | 16.99 | 17.38 | 00:00:00 | | 2005-08-22 | 3,977,200 | 17.63 | 17.87 | 17.58 | 17.82 | 00:00:00 | | 2005-08-23 | 4,451,600 | 17.75 | 17.75 | 17.33 | 17.50 | 00:00:00 | | 2005-08-24 | 5,119,600 | 17.25 | 17.35 | 17.09 | 17.12 | 00:00:00 | | 2005-08-25 | 4,742,800 | 17.35 | 17.66 | 17.14 | 17.58 | 00:00:00 | | 2005-08-26 | 4,606,800 | 17.61 | 17.73 | 17.41 | 17.53 | 00:00:00 | | 2005-08-29 | 2,506,000 | 17.54 | 17.73 | 17.29 | 17.73 | 00:00:00 | | 2005-08-30 | 3,352,000 | 17.75 | 17.85 | 17.61 | 17.67 | 00:00:00 | | 2005-08-31 | 5,550,800 | 17.80 | 17.97 | 17.70 | 17.70 | 00:00:00 | | 2005-09-01 | 4,059,200 | 17.77 | 17.90 | 17.67 | 17.87 | 00:00:00 | | 2005-09-02 | 7,515,600 | 17.90 | 18.25 | 17.90 | 18.24 | 00:00:00 | | 2005-09-05 | 3,216,000 | 18.27 | 18.59 | 18.27 | 18.50 | 00:00:00 | | 2005-09-06 | 6,208,000 | 18.50 | 18.54 | 18.28 | 18.52 | 00:00:00 | | 2005-09-07 | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 00:00:00 | | 2005-09-08 | 4,441,200 | 18.48 | 18.56 | 18.39 | 18.44 | 00:00:00 | | 2005-09-09 | 5,391,200 | 18.51 | 18.80 | 18.46 | 18.80 | 00:00:00 | | 2005-09-12 | 4,671,200 | 18.75 | 18.92 | 18.67 | 18.73 | 00:00:00 | | 2005-09-13 | 5,621,600 | 18.73 | 18.85 | 18.50 | 18.52 | 00:00:00 | | 2005-09-14 | 5,283,600 | 18.53 | 18.75 | 18.52 | 18.70 | 00:00:00 | | 2005-09-15 | 9,459,600 | 18.90 | 19.17 | 18.90 | 19.08 | 00:00:00 | | 2005-09-16 | 9,674,800 | 19.40 | 19.99 | 19.36 | 19.99 | 00:00:00 | | 2005-09-19 | 8,059,600 | 19.92 | 20.07 | 19.73 | 19.86 | 00:00:00 | | 2005-09-20 | 5,568,800 | 19.90 | 20.00 | 19.75 | 19.87 | 00:00:00 | | 2005-09-21 | 11,912,000 | 19.83 | 20.97 | 19.70 | 20.82 | 00:00:00 | | 2005-09-22 | 7,056,400 | 20.83 | 21.00 | 20.39 | 20.90 | 00:00:00 | | 2005-09-23 | 6,228,800 | 20.95 | 21.40 | 20.90 | 21.30 | 00:00:00 | | 2005-09-26 | 7,426,400 | 21.42 | 21.70 | 20.91 | 21.45 | 00:00:00 | | 2005-09-27 | 6,254,400 | 21.43 | 21.48 | 20.98 | 21.38 | 00:00:00 | | 2005-09-28 | 5,539,200 | 21.52 | 21.80 | 21.24 | 21.52 | 00:00:00 | | 2005-09-29 | 6,559,200 | 21.67 | 21.74 | 21.08 | 21.67 | 00:00:00 | | 2005-09-30 | 5,596,000 | 21.63 | 21.86 | 21.45 | 21.72 | 00:00:00 | | 2005-10-03 | 6,330,400 | 21.72 | 21.77 | 21.52 | 21.70 | 00:00:00 | | 2005-10-04 | 6,941,600 | 21.70 | 21.90 | 21.33 | 21.33 | 00:00:00 | | 2005-10-05 | 10,815,200 | 20.96 | 21.10 | 20.10 | 20.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
