|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 10,815,200 | 20.96 | 21.10 | 20.10 | 20.10 | 00:00:00 | | 2005-10-06 | 13,077,600 | 20.08 | 20.08 | 19.12 | 19.42 | 00:00:00 | | 2005-10-07 | 9,559,200 | 19.98 | 19.99 | 19.57 | 19.60 | 00:00:00 | | 2005-10-10 | 5,812,800 | 19.79 | 20.45 | 19.79 | 20.38 | 00:00:00 | | 2005-10-11 | 6,046,800 | 20.73 | 21.12 | 20.50 | 20.62 | 00:00:00 | | 2005-10-12 | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 00:00:00 | | 2005-10-13 | 10,178,000 | 19.88 | 20.00 | 19.45 | 19.73 | 00:00:00 | | 2005-10-14 | 8,482,000 | 20.00 | 20.14 | 19.15 | 19.92 | 00:00:00 | | 2005-10-17 | 7,317,600 | 19.62 | 19.83 | 19.45 | 19.59 | 00:00:00 | | 2005-10-18 | 6,520,800 | 19.70 | 19.95 | 19.05 | 19.07 | 00:00:00 | | 2005-10-19 | 7,932,800 | 18.88 | 19.42 | 18.57 | 19.12 | 00:00:00 | | 2005-10-20 | 6,774,400 | 19.46 | 19.66 | 18.50 | 18.50 | 00:00:00 | | 2005-10-21 | 6,117,200 | 18.65 | 19.33 | 18.51 | 19.26 | 00:00:00 | | 2005-10-24 | 4,729,600 | 19.25 | 19.98 | 19.25 | 19.98 | 00:00:00 | | 2005-10-25 | 6,673,600 | 19.91 | 20.35 | 19.56 | 19.60 | 00:00:00 | | 2005-10-26 | 5,276,800 | 19.50 | 20.19 | 19.43 | 19.93 | 00:00:00 | | 2005-10-27 | 3,173,200 | 19.97 | 20.05 | 19.54 | 19.75 | 00:00:00 | | 2005-10-28 | 4,770,800 | 19.91 | 20.17 | 19.89 | 19.90 | 00:00:00 | | 2005-10-31 | 6,272,000 | 20.12 | 20.75 | 19.62 | 20.72 | 00:00:00 | | 2005-11-01 | 6,045,200 | 20.85 | 21.35 | 20.80 | 21.24 | 00:00:00 | | 2005-11-02 | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 00:00:00 | | 2005-11-03 | 6,949,200 | 21.45 | 21.79 | 21.42 | 21.55 | 00:00:00 | | 2005-11-04 | 5,380,800 | 21.25 | 21.52 | 20.80 | 21.09 | 00:00:00 | | 2005-11-07 | 5,027,200 | 21.30 | 21.50 | 21.14 | 21.35 | 00:00:00 | | 2005-11-08 | 4,691,200 | 21.33 | 21.47 | 21.06 | 21.23 | 00:00:00 | | 2005-11-09 | 8,012,800 | 21.31 | 21.42 | 20.68 | 21.03 | 00:00:00 | | 2005-11-10 | 11,573,200 | 20.67 | 20.72 | 20.16 | 20.60 | 00:00:00 | | 2005-11-11 | 5,011,600 | 20.65 | 20.80 | 20.39 | 20.55 | 00:00:00 | | 2005-11-14 | 3,374,000 | 20.37 | 20.77 | 20.00 | 20.51 | 00:00:00 | | 2005-11-15 | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 00:00:00 | | 2005-11-16 | 3,394,400 | 20.50 | 20.79 | 20.39 | 20.75 | 00:00:00 | | 2005-11-17 | 5,500,800 | 21.00 | 21.31 | 20.95 | 21.25 | 00:00:00 | | 2005-11-18 | 4,085,600 | 21.28 | 21.40 | 21.11 | 21.24 | 00:00:00 | | 2005-11-21 | 5,600,000 | 21.25 | 21.30 | 21.05 | 21.14 | 00:00:00 | | 2005-11-22 | 5,470,000 | 21.00 | 21.50 | 20.83 | 21.50 | 00:00:00 | | 2005-11-23 | 5,875,600 | 21.63 | 22.05 | 21.58 | 21.84 | 00:00:00 | | 2005-11-24 | 2,504,400 | 21.73 | 21.77 | 21.50 | 21.52 | 00:00:00 | | 2005-11-25 | 3,161,200 | 21.57 | 21.73 | 21.49 | 21.57 | 00:00:00 | | 2005-11-28 | 7,359,600 | 21.64 | 21.87 | 21.09 | 21.15 | 00:00:00 | | 2005-11-29 | 3,806,800 | 21.28 | 21.35 | 20.97 | 21.18 | 00:00:00 | | 2005-11-30 | 4,601,200 | 21.07 | 21.35 | 20.90 | 20.99 | 00:00:00 | | 2005-12-01 | 6,604,800 | 21.10 | 21.65 | 21.10 | 21.56 | 00:00:00 | | 2005-12-02 | 4,379,600 | 21.75 | 21.88 | 21.45 | 21.55 | 00:00:00 | | 2005-12-05 | 3,437,600 | 21.27 | 21.62 | 21.20 | 21.27 | 00:00:00 | | 2005-12-06 | 10,103,200 | 20.90 | 21.42 | 20.77 | 20.90 | 00:00:00 | | 2005-12-07 | 9,762,000 | 20.16 | 21.04 | 20.16 | 20.16 | 00:00:00 | | 2005-12-08 | 10,610,000 | 20.15 | 20.36 | 19.92 | 20.15 | 00:00:00 | | 2005-12-09 | 4,909,200 | 20.70 | 20.80 | 20.27 | 20.70 | 00:00:00 | | 2005-12-12 | 4,340,800 | 20.70 | 21.08 | 20.66 | 20.70 | 00:00:00 | | 2005-12-13 | 4,564,400 | 21.02 | 21.05 | 20.42 | 21.02 | 00:00:00 | | 2005-12-14 | 5,758,400 | 21.02 | 21.15 | 20.88 | 21.02 | 00:00:00 | | 2005-12-15 | 4,393,600 | 20.65 | 21.10 | 20.62 | 20.65 | 00:00:00 | | 2005-12-16 | 5,107,600 | 20.85 | 21.07 | 20.80 | 20.85 | 00:00:00 | | 2005-12-19 | 7,068,000 | 20.78 | 20.99 | 20.68 | 20.78 | 00:00:00 | | 2005-12-20 | 4,763,600 | 20.86 | 20.94 | 20.58 | 20.86 | 00:00:00 | | 2005-12-21 | 5,470,800 | 21.02 | 21.20 | 20.98 | 21.02 | 00:00:00 | | 2005-12-22 | 2,301,200 | 21.00 | 21.12 | 20.95 | 21.00 | 00:00:00 | | 2005-12-23 | 1,704,000 | 20.82 | 21.02 | 20.80 | 20.82 | 00:00:00 | | 2005-12-26 | 1,040,000 | 20.80 | 20.97 | 20.80 | 20.80 | 00:00:00 | | 2005-12-27 | 2,578,400 | 20.71 | 20.88 | 20.70 | 20.71 | 00:00:00 | | 2005-12-28 | 4,243,600 | 20.88 | 20.95 | 20.50 | 20.88 | 00:00:00 | | 2005-12-29 | 3,444,800 | 20.94 | 21.12 | 20.79 | 20.94 | 00:00:00 | | 2005-12-30 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2006-01-02 | 2,486,000 | 21.01 | 21.01 | 20.62 | 21.01 | 00:00:00 | | 2006-01-03 | 8,787,600 | 21.90 | 21.94 | 21.13 | 21.90 | 00:00:00 | | 2006-01-04 | 5,866,800 | 22.15 | 22.26 | 21.93 | 22.15 | 00:00:00 | | 2006-01-05 | 7,399,200 | 22.30 | 22.40 | 21.85 | 22.30 | 00:00:00 | | 2006-01-06 | 6,338,000 | 22.27 | 22.60 | 22.17 | 22.27 | 00:00:00 | | 2006-01-09 | 4,456,800 | 22.36 | 22.36 | 21.99 | 22.22 | 00:00:00 | | 2006-01-10 | 8,468,800 | 22.38 | 22.42 | 21.85 | 22.38 | 00:00:00 | | 2006-01-11 | 9,032,800 | 22.62 | 23.02 | 22.51 | 22.95 | 00:00:00 | | 2006-01-12 | 7,977,200 | 23.06 | 23.54 | 22.86 | 23.05 | 00:00:00 | | 2006-01-13 | 5,243,600 | 23.12 | 23.23 | 22.90 | 23.13 | 00:00:00 | | 2006-01-16 | 5,102,800 | 23.01 | 23.52 | 23.01 | 23.50 | 00:00:00 | | 2006-01-17 | 6,446,800 | 23.27 | 23.50 | 23.17 | 23.39 | 00:00:00 | | 2006-01-18 | 4,458,800 | 23.08 | 23.15 | 22.95 | 23.05 | 00:00:00 | | 2006-01-19 | 6,564,400 | 23.39 | 23.89 | 23.36 | 23.73 | 00:00:00 | | 2006-01-20 | 4,506,800 | 23.65 | 23.82 | 23.33 | 23.48 | 00:00:00 | | 2006-01-23 | 3,354,800 | 23.38 | 23.44 | 23.06 | 23.21 | 00:00:00 | | 2006-01-24 | 6,645,600 | 23.51 | 23.87 | 23.38 | 23.80 | 00:00:00 | | 2006-01-25 | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2006-01-26 | 8,232,800 | 23.97 | 24.17 | 23.67 | 24.05 | 00:00:00 | | 2006-01-27 | 9,584,800 | 24.36 | 24.42 | 23.80 | 24.15 | 00:00:00 | | 2006-01-30 | 4,107,200 | 24.15 | 24.18 | 23.95 | 24.11 | 00:00:00 | | 2006-01-31 | 7,408,000 | 24.12 | 24.45 | 23.67 | 24.45 | 00:00:00 | | 2006-02-01 | 7,324,000 | 24.40 | 24.50 | 24.08 | 24.33 | 00:00:00 | | 2006-02-02 | 8,400,400 | 24.23 | 24.23 | 23.40 | 23.50 | 00:00:00 | | 2006-02-03 | 9,034,000 | 23.53 | 23.59 | 22.73 | 23.10 | 00:00:00 | | 2006-02-06 | 4,796,400 | 23.27 | 23.40 | 23.15 | 23.31 | 00:00:00 | | 2006-02-07 | 6,018,400 | 22.61 | 23.26 | 22.58 | 22.62 | 00:00:00 | | 2006-02-08 | 12,075,600 | 22.31 | 22.62 | 21.98 | 22.33 | 00:00:00 | | 2006-02-09 | 5,719,600 | 22.50 | 22.83 | 22.31 | 22.42 | 00:00:00 | | 2006-02-10 | 11,743,200 | 22.78 | 23.00 | 21.75 | 21.79 | 00:00:00 | | 2006-02-13 | 6,462,800 | 21.61 | 21.81 | 21.25 | 21.25 | 00:00:00 | | 2006-02-14 | 11,841,600 | 21.41 | 21.49 | 21.02 | 21.47 | 00:00:00 | | 2006-02-15 | 8,426,400 | 21.66 | 22.15 | 21.51 | 21.95 | 00:00:00 | | 2006-02-16 | 19,626,800 | 22.08 | 22.24 | 21.23 | 21.66 | 00:00:00 | | 2006-02-17 | 11,075,600 | 21.76 | 21.88 | 21.25 | 21.73 | 00:00:00 | | 2006-02-20 | 5,628,000 | 21.71 | 21.81 | 21.43 | 21.45 | 00:00:00 | | 2006-02-21 | 7,577,200 | 21.58 | 21.98 | 21.57 | 21.85 | 00:00:00 | | 2006-02-22 | 6,785,600 | 22.00 | 22.10 | 21.79 | 21.97 | 00:00:00 | | 2006-02-23 | 6,149,600 | 22.02 | 22.49 | 21.65 | 22.38 | 00:00:00 | | 2006-02-24 | 3,725,600 | 22.39 | 22.61 | 22.20 | 22.60 | 00:00:00 | | 2006-02-27 | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 00:00:00 | | 2006-02-28 | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 00:00:00 | | 2006-03-01 | 4,147,200 | 22.10 | 22.47 | 22.06 | 22.40 | 00:00:00 | | 2006-03-02 | 4,509,600 | 22.54 | 22.54 | 22.15 | 22.25 | 00:00:00 | | 2006-03-03 | 6,391,600 | 22.17 | 22.33 | 21.96 | 22.22 | 00:00:00 | | 2006-03-06 | 7,095,200 | 22.33 | 22.39 | 21.67 | 21.82 | 00:00:00 | | 2006-03-07 | 16,818,000 | 21.73 | 21.73 | 20.66 | 20.75 | 00:00:00 | | 2006-03-08 | 12,442,000 | 20.42 | 20.80 | 20.16 | 20.62 | 00:00:00 | | 2006-03-09 | 8,642,400 | 20.20 | 21.16 | 19.98 | 19.98 | 00:00:00 | | 2006-03-10 | 6,487,600 | 20.12 | 20.66 | 19.92 | 20.36 | 00:00:00 | | 2006-03-13 | 4,789,200 | 20.45 | 20.90 | 20.45 | 20.70 | 00:00:00 | | 2006-03-14 | 4,846,400 | 20.56 | 21.02 | 20.38 | 20.99 | 00:00:00 | | 2006-03-15 | 7,873,600 | 21.05 | 21.50 | 21.05 | 21.45 | 00:00:00 | | 2006-03-16 | 6,184,000 | 21.53 | 21.67 | 21.03 | 21.19 | 00:00:00 | | 2006-03-17 | 5,049,600 | 21.26 | 21.38 | 21.05 | 21.23 | 00:00:00 | | 2006-03-20 | 9,085,600 | 21.52 | 21.60 | 21.30 | 21.59 | 00:00:00 | | 2006-03-21 | 8,092,800 | 21.50 | 21.67 | 21.30 | 21.30 | 00:00:00 | | 2006-03-22 | 4,861,600 | 21.35 | 21.50 | 21.05 | 21.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
