Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.08 (+1.00%) VALE -ON - [Ticker: VALE3.SA]Chart VALE        -ON    News VALE        -ON    Download Historical Prices for Metastock VALE        -ON   and Others  Technical Analysis VALE        -ON    
Last Trade52.80Last Trade Time2018-12-05 - 00:00:00
Variation--0.08 (+1.00%)Open53.30
High53.48Low52.43
Volume8,774,400Average Volume (3m)0
YieldBid / Ask32.86 x 0 - 32.88 x 0
Former Close52.8852 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VALE3.SA quotes from 2000-01-01 to 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0348,80021.0021.2521.0021.0000:00:00
2000-01-0465,20020.8020.8420.5020.5000:00:00
2000-01-05156,40020.2520.5020.2520.5000:00:00
2000-01-0666,00020.5021.0020.5020.5000:00:00
2000-01-07445,60020.7521.3520.7521.2500:00:00
2000-01-10248,40022.5023.0022.5023.0000:00:00
2000-01-1127,20023.0023.1522.8523.0500:00:00
2000-01-12422,40023.1023.5023.0523.2700:00:00
2000-01-1310,00024.0524.0524.0524.0500:00:00
2000-01-14290,40024.1024.5024.1024.5000:00:00
2000-01-1719,20024.5025.0024.5025.0000:00:00
2000-01-18310,40024.7524.7524.1524.2500:00:00
2000-01-19156,00024.2524.3124.0024.1500:00:00
2000-01-2062,40024.0024.0024.0024.0000:00:00
2000-01-2112,00024.0024.0023.5023.5000:00:00
2000-01-2458,80023.5024.2523.5024.0000:00:00
2000-01-25024.0024.0024.0024.0000:00:00
2000-01-2616,40023.8023.8023.8023.8000:00:00
2000-01-2757,20024.2524.2524.0024.0000:00:00
2000-01-2817,60024.0024.0024.0024.0000:00:00
2000-01-31020.0025.0020.0020.0000:00:00
2000-02-0112,40023.5023.5023.5023.5000:00:00
2000-02-0261,60023.7023.7022.5022.5000:00:00
2000-02-03365,20022.2523.0022.2522.5000:00:00
2000-02-0428,80022.5023.3522.5023.3500:00:00
2000-02-076,80023.5024.5023.5024.5000:00:00
2000-02-0886,40024.5025.9224.5025.9200:00:00
2000-02-09506,80025.5526.2025.5025.5000:00:00
2000-02-10330,80025.5025.5024.0024.0000:00:00
2000-02-113,60024.0024.0022.7522.7500:00:00
2000-02-1423,20022.7522.7522.4522.4500:00:00
2000-02-1513,20022.4523.0021.5023.0000:00:00
2000-02-1639,20023.0023.0023.0023.0000:00:00
2000-02-1780022.5022.5022.5022.5000:00:00
2000-02-182,40022.5022.5022.5022.5000:00:00
2000-02-214,40022.5022.5022.5022.5000:00:00
2000-02-2235,20022.0022.0022.0022.0000:00:00
2000-02-2366,00023.0023.0022.0022.5000:00:00
2000-02-2428,40022.5022.5022.2522.2500:00:00
2000-02-253,20022.0022.0022.0022.0000:00:00
2000-02-286,80021.7521.7521.5021.5000:00:00
2000-02-2938,80021.4521.4520.4020.4000:00:00
2000-03-0120,40020.4020.5020.2520.5000:00:00
2000-03-0252,00020.0020.0019.9919.9900:00:00
2000-03-0347,60020.0020.0019.7519.7500:00:00
2000-03-06019.7519.7519.7519.7500:00:00
2000-03-07019.7519.7519.7519.7500:00:00
2000-03-0813,20019.8919.8919.7519.8500:00:00
2000-03-0928,00019.5019.7519.4519.4500:00:00
2000-03-1017,60019.5019.5019.0019.0000:00:00
2000-03-13019.0019.0019.0019.0000:00:00
2000-03-1439,60018.8018.8018.0018.0000:00:00
2000-03-1518,00018.0018.0018.0018.0000:00:00
2000-03-161,145,20018.0018.3018.0018.3000:00:00
2000-03-17521,20018.5018.5018.1518.1500:00:00
2000-03-2086,80018.1518.1516.5017.0000:00:00
2000-03-216,80017.2517.5317.2517.5300:00:00
2000-03-22168,40017.7018.3017.7017.8500:00:00
2000-03-2356,80017.6718.3517.6518.2500:00:00
2000-03-24114,80018.5019.2518.3519.2500:00:00
2000-03-27105,20019.5019.7519.2519.7500:00:00
2000-03-28102,80019.5020.0018.7519.1500:00:00
2000-03-2964,40019.5019.5518.7519.5100:00:00
2000-03-302,40019.5519.7519.4919.4900:00:00
2000-03-3183,60019.2520.0019.1520.0000:00:00
2000-04-0348,80019.9020.5019.7520.5000:00:00
2000-04-0486,40020.0020.2519.0019.5000:00:00
2000-04-0547,20019.9520.4519.9520.2500:00:00
2000-04-06294,00020.5020.5520.0020.5000:00:00
2000-04-079,60020.5020.5020.2520.2500:00:00
2000-04-10118,40020.1020.1619.9919.9900:00:00
2000-04-11150,00019.5020.0019.5019.9800:00:00
2000-04-12019.6020.3519.6019.6000:00:00
2000-04-138,00019.5019.5019.5019.5000:00:00
2000-04-14124,80019.0019.0018.4518.5000:00:00
2000-04-17116,40018.5018.5017.7518.0000:00:00
2000-04-1853,20017.5018.2517.5018.0000:00:00
2000-04-1978,00018.0518.1517.5517.5500:00:00
2000-04-2064,80018.5018.5018.3018.4200:00:00
2000-04-21018.4218.4218.4218.4200:00:00
2000-04-24519,60018.3018.3017.5018.2500:00:00
2000-04-257,60019.0019.0019.0019.0000:00:00
2000-04-26182,40019.0019.9519.0019.9500:00:00
2000-04-27126,80019.7019.7519.4019.4000:00:00
2000-04-28810,00019.7520.2519.7520.0000:00:00
2000-05-01020.0020.0020.0020.0000:00:00
2000-05-026,80019.7520.0619.7520.0600:00:00
2000-05-03172,00020.0020.2519.8519.9000:00:00
2000-05-04152,40019.9019.9019.7519.7500:00:00
2000-05-05146,00019.7520.0019.7520.0000:00:00
2000-05-0865,60020.0020.0019.7519.7500:00:00
2000-05-0910,00019.5019.5019.5019.5000:00:00
2000-05-10706,00020.0020.0019.5020.0000:00:00
2000-05-1163,20019.5019.5019.4019.4000:00:00
2000-05-12103,20019.2519.4519.1519.1500:00:00
2000-05-15177,20019.2519.4519.1519.4500:00:00
2000-05-1630,80019.7519.9519.7019.9500:00:00
2000-05-17111,20019.5020.3419.5020.3400:00:00
2000-05-188,00020.3420.7520.3420.7500:00:00
2000-05-1936,00020.2521.2520.0021.2500:00:00
2000-05-2247,20020.7520.7520.0020.7500:00:00
2000-05-2323,20020.5020.5019.7519.7500:00:00
2000-05-24198,80019.5019.6019.0019.5000:00:00
2000-05-25194,40020.0020.0019.5019.5000:00:00
2000-05-26671,20019.5019.8519.5019.8500:00:00
2000-05-2915,60020.0020.0119.7519.7500:00:00
2000-05-3038,40020.5020.7520.5020.7500:00:00
2000-05-31130,00020.5020.9120.5020.9100:00:00
2000-06-0114,80020.5021.2520.5021.0500:00:00
2000-06-0250,00021.0521.0521.0021.0000:00:00
2000-06-05270,40021.0021.5020.7521.5000:00:00
2000-06-06021.5021.5021.5021.5000:00:00
2000-06-07273,20021.0021.3020.5021.3000:00:00
2000-06-0865,60021.5021.5021.2521.5000:00:00
2000-06-094,80021.2522.0021.2522.0000:00:00
2000-06-12510,40021.3021.3020.5020.5500:00:00
2000-06-1343,20020.5020.5020.0020.0000:00:00
2000-06-1424,00020.5020.5020.5020.5000:00:00
2000-06-15340,40020.3020.3520.2520.2500:00:00
2000-06-16344,00020.2521.0020.2520.8500:00:00
2000-06-19119,60021.0021.7521.0021.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources