|
 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 | | 2006-03-22 | 4,861,600 | 21.35 | 21.50 | 21.05 | 21.50 | 00:00:00 | | 2006-03-23 | 6,063,600 | 21.61 | 21.75 | 21.31 | 21.50 | 00:00:00 | | 2006-03-24 | 6,859,600 | 21.55 | 22.06 | 21.52 | 22.02 | 00:00:00 | | 2006-03-27 | 9,678,000 | 22.12 | 22.41 | 21.88 | 22.19 | 00:00:00 | | 2006-03-28 | 11,324,400 | 22.10 | 22.70 | 22.10 | 22.26 | 00:00:00 | | 2006-03-29 | 9,144,400 | 22.48 | 22.86 | 22.38 | 22.86 | 00:00:00 | | 2006-03-30 | 12,504,400 | 23.10 | 23.65 | 23.10 | 23.47 | 00:00:00 | | 2006-03-31 | 5,691,200 | 23.36 | 23.41 | 22.94 | 23.38 | 00:00:00 | | 2006-04-03 | 7,783,600 | 23.75 | 23.92 | 23.43 | 23.52 | 00:00:00 | | 2006-04-04 | 6,903,600 | 23.64 | 23.71 | 23.17 | 23.34 | 00:00:00 | | 2006-04-05 | 6,396,000 | 23.42 | 23.54 | 23.12 | 23.52 | 00:00:00 | | 2006-04-06 | 5,921,600 | 23.40 | 23.52 | 23.22 | 23.47 | 00:00:00 | | 2006-04-07 | 5,906,800 | 23.25 | 23.54 | 22.98 | 23.25 | 00:00:00 | | 2006-04-10 | 6,263,200 | 23.18 | 23.30 | 22.89 | 23.25 | 00:00:00 | | 2006-04-11 | 6,780,400 | 23.36 | 23.53 | 22.83 | 22.85 | 00:00:00 | | 2006-04-12 | 7,950,000 | 22.63 | 22.92 | 22.59 | 22.88 | 00:00:00 | | 2006-04-13 | 4,202,800 | 22.48 | 23.01 | 22.25 | 22.80 | 00:00:00 | | 2006-04-14 | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 00:00:00 | | 2006-04-17 | 6,754,800 | 22.80 | 23.11 | 22.80 | 23.01 | 00:00:00 | | 2006-04-18 | 7,916,400 | 23.12 | 23.75 | 23.12 | 23.73 | 00:00:00 | | 2006-04-19 | 5,155,600 | 23.75 | 23.85 | 23.33 | 23.50 | 00:00:00 | | 2006-04-20 | 5,380,800 | 23.41 | 23.64 | 22.95 | 23.39 | 00:00:00 | | 2006-04-21 | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 00:00:00 | | 2006-04-24 | 10,219,600 | 23.83 | 24.12 | 23.73 | 24.07 | 00:00:00 | | 2006-04-25 | 6,088,800 | 24.12 | 24.25 | 23.77 | 24.03 | 00:00:00 | | 2006-04-26 | 16,970,000 | 24.20 | 24.20 | 23.45 | 23.65 | 00:00:00 | | 2006-04-27 | 9,815,600 | 23.00 | 23.60 | 23.00 | 23.00 | 00:00:00 | | 2006-04-28 | 6,592,400 | 23.00 | 23.42 | 23.00 | 23.12 | 00:00:00 | | 2006-05-01 | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 00:00:00 | | 2006-05-02 | 10,576,400 | 23.95 | 24.05 | 23.50 | 24.05 | 00:00:00 | | 2006-05-03 | 6,721,200 | 23.97 | 24.08 | 23.50 | 23.81 | 00:00:00 | | 2006-05-04 | 9,728,800 | 23.87 | 24.14 | 23.75 | 23.90 | 00:00:00 | | 2006-05-05 | 6,956,800 | 23.98 | 24.15 | 23.86 | 24.15 | 00:00:00 | | 2006-05-08 | 6,217,600 | 24.05 | 24.36 | 23.98 | 24.25 | 00:00:00 | | 2006-05-09 | 9,356,000 | 24.25 | 24.60 | 24.17 | 24.60 | 00:00:00 | | 2006-05-10 | 5,525,200 | 24.50 | 24.61 | 24.35 | 24.51 | 00:00:00 | | 2006-05-11 | 10,554,400 | 24.52 | 24.77 | 24.40 | 24.42 | 00:00:00 | | 2006-05-12 | 11,850,400 | 24.10 | 24.25 | 23.83 | 24.05 | 00:00:00 | | 2006-05-15 | 14,373,600 | 23.70 | 23.80 | 23.10 | 23.12 | 00:00:00 | | 2006-05-16 | 25,593,600 | 22.62 | 23.73 | 22.44 | 22.59 | 00:00:00 | | 2006-05-17 | 12,901,600 | 22.52 | 22.69 | 21.76 | 22.00 | 00:00:00 | | 2006-05-18 | 11,169,600 | 21.99 | 22.25 | 21.39 | 21.42 | 00:00:00 | | 2006-05-19 | 12,699,200 | 21.81 | 21.95 | 21.00 | 21.62 | 00:00:00 | | 2006-05-22 | 10,916,600 | 20.95 | 21.62 | 20.70 | 21.34 | 00:00:00 | | 2006-05-23 | 11,292,800 | 21.90 | 22.56 | 21.00 | 21.00 | 00:00:00 | | 2006-05-24 | 10,860,800 | 21.38 | 21.81 | 20.84 | 21.50 | 00:00:00 | | 2006-05-25 | 6,304,000 | 21.94 | 22.60 | 21.66 | 22.60 | 00:00:00 | | 2006-05-26 | 9,597,600 | 22.66 | 23.19 | 22.43 | 23.19 | 00:00:00 | | 2006-05-29 | 2,723,800 | 23.00 | 23.05 | 22.77 | 22.90 | 00:00:00 | | 2006-05-30 | 7,588,600 | 22.50 | 22.75 | 22.14 | 22.15 | 00:00:00 | | 2006-05-31 | 7,677,800 | 22.30 | 22.60 | 21.95 | 22.02 | 00:00:00 | | 2006-06-01 | 9,000,400 | 21.94 | 22.40 | 21.45 | 22.40 | 00:00:00 | | 2006-06-02 | 11,144,200 | 22.55 | 22.65 | 21.85 | 22.00 | 00:00:00 | | 2006-06-05 | 5,716,800 | 22.15 | 22.15 | 21.35 | 21.58 | 00:00:00 | | 2006-06-06 | 12,587,400 | 21.26 | 21.32 | 20.61 | 21.08 | 00:00:00 | | 2006-06-07 | 12,629,800 | 21.14 | 21.14 | 19.93 | 20.10 | 00:00:00 | | 2006-06-08 | 12,289,000 | 19.75 | 20.18 | 19.21 | 19.95 | 00:00:00 | | 2006-06-09 | 7,585,400 | 20.48 | 20.48 | 19.77 | 19.95 | 00:00:00 | | 2006-06-12 | 8,034,600 | 19.79 | 20.15 | 19.20 | 19.20 | 00:00:00 | | 2006-06-13 | 11,442,600 | 18.75 | 19.08 | 18.50 | 18.55 | 00:00:00 | | 2006-06-14 | 17,065,000 | 18.75 | 19.20 | 18.20 | 18.93 | 00:00:00 | | 2006-06-15 | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 00:00:00 | | 2006-06-16 | 15,326,800 | 19.50 | 19.90 | 18.93 | 19.80 | 00:00:00 | | 2006-06-19 | 10,062,600 | 19.55 | 19.92 | 19.15 | 19.33 | 00:00:00 | | 2006-06-20 | 6,885,400 | 19.50 | 19.62 | 18.95 | 19.20 | 00:00:00 | | 2006-06-21 | 7,498,200 | 19.15 | 20.27 | 18.75 | 20.25 | 00:00:00 | | 2006-06-22 | 8,186,400 | 20.77 | 20.95 | 20.43 | 20.59 | 00:00:00 | | 2006-06-23 | 10,660,000 | 20.49 | 21.00 | 20.17 | 20.84 | 00:00:00 | | 2006-06-26 | 7,851,600 | 20.75 | 21.45 | 20.60 | 21.12 | 00:00:00 | | 2006-06-27 | 6,045,200 | 21.15 | 21.35 | 20.58 | 20.58 | 00:00:00 | | 2006-06-28 | 6,201,800 | 20.66 | 21.05 | 20.53 | 21.05 | 00:00:00 | | 2006-06-29 | 9,281,800 | 21.17 | 21.92 | 21.09 | 21.84 | 00:00:00 | | 2006-06-30 | 9,079,600 | 21.92 | 22.25 | 21.80 | 22.04 | 00:00:00 | | 2006-07-03 | 6,338,200 | 21.95 | 22.61 | 21.95 | 22.57 | 00:00:00 | | 2006-07-04 | 4,067,000 | 22.50 | 22.72 | 22.40 | 22.60 | 00:00:00 | | 2006-07-05 | 7,451,400 | 22.35 | 22.35 | 21.85 | 22.08 | 00:00:00 | | 2006-07-06 | 6,578,200 | 22.17 | 22.42 | 21.91 | 21.95 | 00:00:00 | | 2006-07-07 | 5,893,600 | 22.19 | 22.19 | 21.74 | 21.86 | 00:00:00 | | 2006-07-10 | 5,402,800 | 21.94 | 22.10 | 21.72 | 21.98 | 00:00:00 | | 2006-07-11 | 6,124,200 | 21.95 | 22.13 | 21.61 | 22.07 | 00:00:00 | | 2006-07-12 | 6,025,400 | 21.95 | 22.38 | 21.83 | 21.84 | 00:00:00 | | 2006-07-13 | 5,561,200 | 21.63 | 21.65 | 21.33 | 21.40 | 00:00:00 | | 2006-07-14 | 4,997,600 | 21.33 | 21.64 | 21.10 | 21.38 | 00:00:00 | | 2006-07-17 | 6,076,400 | 20.73 | 21.40 | 20.65 | 20.65 | 00:00:00 | | 2006-07-18 | 4,928,000 | 20.79 | 20.98 | 20.25 | 20.69 | 00:00:00 | | 2006-07-19 | 6,899,800 | 20.90 | 21.86 | 20.73 | 21.86 | 00:00:00 | | 2006-07-20 | 5,515,000 | 21.95 | 22.05 | 20.98 | 20.98 | 00:00:00 | | 2006-07-21 | 5,219,800 | 21.17 | 21.30 | 20.31 | 20.60 | 00:00:00 | | 2006-07-24 | 3,904,800 | 20.91 | 21.07 | 20.50 | 21.05 | 00:00:00 | | 2006-07-25 | 3,635,800 | 21.08 | 21.58 | 20.91 | 21.56 | 00:00:00 | | 2006-07-26 | 3,947,800 | 21.48 | 21.60 | 21.25 | 21.25 | 00:00:00 | | 2006-07-27 | 4,277,600 | 21.45 | 21.70 | 21.33 | 21.38 | 00:00:00 | | 2006-07-28 | 5,541,200 | 21.42 | 22.11 | 21.36 | 22.00 | 00:00:00 | | 2006-07-31 | 4,101,800 | 21.90 | 22.00 | 21.58 | 21.65 | 00:00:00 | | 2006-08-01 | 5,548,000 | 21.55 | 21.70 | 21.30 | 21.70 | 00:00:00 | | 2006-08-02 | 6,453,400 | 21.75 | 22.20 | 21.75 | 22.08 | 00:00:00 | | 2006-08-03 | 8,563,400 | 21.92 | 22.55 | 21.91 | 22.35 | 00:00:00 | | 2006-08-04 | 6,858,400 | 22.64 | 22.83 | 22.41 | 22.82 | 00:00:00 | | 2006-08-07 | 4,212,000 | 22.75 | 22.75 | 22.35 | 22.45 | 00:00:00 | | 2006-08-08 | 4,625,800 | 22.59 | 22.75 | 22.22 | 22.22 | 00:00:00 | | 2006-08-09 | 9,054,000 | 22.45 | 22.58 | 21.66 | 21.76 | 00:00:00 | | 2006-08-10 | 6,768,800 | 21.59 | 21.69 | 21.25 | 21.48 | 00:00:00 | | 2006-08-11 | 12,665,600 | 21.19 | 21.44 | 20.90 | 21.00 | 00:00:00 | | 2006-08-14 | 5,340,600 | 21.19 | 21.30 | 20.65 | 20.65 | 00:00:00 | | 2006-08-15 | 9,982,000 | 20.92 | 20.98 | 20.43 | 20.43 | 00:00:00 | | 2006-08-16 | 15,469,400 | 20.65 | 21.05 | 20.50 | 20.75 | 00:00:00 | | 2006-08-17 | 6,925,000 | 20.88 | 21.11 | 20.65 | 20.75 | 00:00:00 | | 2006-08-18 | 4,388,000 | 20.85 | 20.85 | 20.47 | 20.73 | 00:00:00 | | 2006-08-21 | 8,032,800 | 20.65 | 20.84 | 20.55 | 20.60 | 00:00:00 | | 2006-08-22 | 7,018,000 | 20.66 | 20.82 | 20.02 | 20.24 | 00:00:00 | | 2006-08-23 | 11,333,200 | 20.19 | 20.30 | 19.44 | 19.45 | 00:00:00 | | 2006-08-24 | 6,529,800 | 19.65 | 19.73 | 19.23 | 19.70 | 00:00:00 | | 2006-08-25 | 4,428,200 | 19.75 | 19.99 | 19.62 | 19.75 | 00:00:00 | | 2006-08-28 | 4,809,000 | 20.08 | 20.30 | 19.74 | 20.30 | 00:00:00 | | 2006-08-29 | 5,971,800 | 20.20 | 20.50 | 19.92 | 20.28 | 00:00:00 | | 2006-08-30 | 4,398,800 | 20.33 | 20.45 | 20.02 | 20.25 | 00:00:00 | | 2006-08-31 | 8,254,600 | 20.44 | 20.44 | 19.88 | 19.91 | 00:00:00 | | 2006-09-01 | 9,114,400 | 20.02 | 20.65 | 19.80 | 20.65 | 00:00:00 | | 2006-09-04 | 4,225,400 | 20.65 | 20.94 | 20.60 | 20.90 | 00:00:00 | | 2006-09-05 | 8,287,000 | 21.00 | 21.50 | 20.75 | 21.09 | 00:00:00 | | 2006-09-06 | 4,901,400 | 20.84 | 21.04 | 20.52 | 20.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
