|
 VALE -ON - [Ticker: VALE3.SA] |     | | Last Trade | 52.80 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.08 (+1.00%) | Open | 53.30 | | High | 53.48 | Low | 52.43 | | Volume | 8,774,400 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 32.86 x 0 - 32.88 x 0 | | Former Close | 52.88 | 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 | | VALE3.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 48,800 | 21.00 | 21.25 | 21.00 | 21.00 | 00:00:00 | | 2000-01-04 | 65,200 | 20.80 | 20.84 | 20.50 | 20.50 | 00:00:00 | | 2000-01-05 | 156,400 | 20.25 | 20.50 | 20.25 | 20.50 | 00:00:00 | | 2000-01-06 | 66,000 | 20.50 | 21.00 | 20.50 | 20.50 | 00:00:00 | | 2000-01-07 | 445,600 | 20.75 | 21.35 | 20.75 | 21.25 | 00:00:00 | | 2000-01-10 | 248,400 | 22.50 | 23.00 | 22.50 | 23.00 | 00:00:00 | | 2000-01-11 | 27,200 | 23.00 | 23.15 | 22.85 | 23.05 | 00:00:00 | | 2000-01-12 | 422,400 | 23.10 | 23.50 | 23.05 | 23.27 | 00:00:00 | | 2000-01-13 | 10,000 | 24.05 | 24.05 | 24.05 | 24.05 | 00:00:00 | | 2000-01-14 | 290,400 | 24.10 | 24.50 | 24.10 | 24.50 | 00:00:00 | | 2000-01-17 | 19,200 | 24.50 | 25.00 | 24.50 | 25.00 | 00:00:00 | | 2000-01-18 | 310,400 | 24.75 | 24.75 | 24.15 | 24.25 | 00:00:00 | | 2000-01-19 | 156,000 | 24.25 | 24.31 | 24.00 | 24.15 | 00:00:00 | | 2000-01-20 | 62,400 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2000-01-21 | 12,000 | 24.00 | 24.00 | 23.50 | 23.50 | 00:00:00 | | 2000-01-24 | 58,800 | 23.50 | 24.25 | 23.50 | 24.00 | 00:00:00 | | 2000-01-25 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2000-01-26 | 16,400 | 23.80 | 23.80 | 23.80 | 23.80 | 00:00:00 | | 2000-01-27 | 57,200 | 24.25 | 24.25 | 24.00 | 24.00 | 00:00:00 | | 2000-01-28 | 17,600 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2000-01-31 | 0 | 20.00 | 25.00 | 20.00 | 20.00 | 00:00:00 | | 2000-02-01 | 12,400 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2000-02-02 | 61,600 | 23.70 | 23.70 | 22.50 | 22.50 | 00:00:00 | | 2000-02-03 | 365,200 | 22.25 | 23.00 | 22.25 | 22.50 | 00:00:00 | | 2000-02-04 | 28,800 | 22.50 | 23.35 | 22.50 | 23.35 | 00:00:00 | | 2000-02-07 | 6,800 | 23.50 | 24.50 | 23.50 | 24.50 | 00:00:00 | | 2000-02-08 | 86,400 | 24.50 | 25.92 | 24.50 | 25.92 | 00:00:00 | | 2000-02-09 | 506,800 | 25.55 | 26.20 | 25.50 | 25.50 | 00:00:00 | | 2000-02-10 | 330,800 | 25.50 | 25.50 | 24.00 | 24.00 | 00:00:00 | | 2000-02-11 | 3,600 | 24.00 | 24.00 | 22.75 | 22.75 | 00:00:00 | | 2000-02-14 | 23,200 | 22.75 | 22.75 | 22.45 | 22.45 | 00:00:00 | | 2000-02-15 | 13,200 | 22.45 | 23.00 | 21.50 | 23.00 | 00:00:00 | | 2000-02-16 | 39,200 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2000-02-17 | 800 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2000-02-18 | 2,400 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2000-02-21 | 4,400 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2000-02-22 | 35,200 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2000-02-23 | 66,000 | 23.00 | 23.00 | 22.00 | 22.50 | 00:00:00 | | 2000-02-24 | 28,400 | 22.50 | 22.50 | 22.25 | 22.25 | 00:00:00 | | 2000-02-25 | 3,200 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2000-02-28 | 6,800 | 21.75 | 21.75 | 21.50 | 21.50 | 00:00:00 | | 2000-02-29 | 38,800 | 21.45 | 21.45 | 20.40 | 20.40 | 00:00:00 | | 2000-03-01 | 20,400 | 20.40 | 20.50 | 20.25 | 20.50 | 00:00:00 | | 2000-03-02 | 52,000 | 20.00 | 20.00 | 19.99 | 19.99 | 00:00:00 | | 2000-03-03 | 47,600 | 20.00 | 20.00 | 19.75 | 19.75 | 00:00:00 | | 2000-03-06 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | | 2000-03-07 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | | 2000-03-08 | 13,200 | 19.89 | 19.89 | 19.75 | 19.85 | 00:00:00 | | 2000-03-09 | 28,000 | 19.50 | 19.75 | 19.45 | 19.45 | 00:00:00 | | 2000-03-10 | 17,600 | 19.50 | 19.50 | 19.00 | 19.00 | 00:00:00 | | 2000-03-13 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2000-03-14 | 39,600 | 18.80 | 18.80 | 18.00 | 18.00 | 00:00:00 | | 2000-03-15 | 18,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2000-03-16 | 1,145,200 | 18.00 | 18.30 | 18.00 | 18.30 | 00:00:00 | | 2000-03-17 | 521,200 | 18.50 | 18.50 | 18.15 | 18.15 | 00:00:00 | | 2000-03-20 | 86,800 | 18.15 | 18.15 | 16.50 | 17.00 | 00:00:00 | | 2000-03-21 | 6,800 | 17.25 | 17.53 | 17.25 | 17.53 | 00:00:00 | | 2000-03-22 | 168,400 | 17.70 | 18.30 | 17.70 | 17.85 | 00:00:00 | | 2000-03-23 | 56,800 | 17.67 | 18.35 | 17.65 | 18.25 | 00:00:00 | | 2000-03-24 | 114,800 | 18.50 | 19.25 | 18.35 | 19.25 | 00:00:00 | | 2000-03-27 | 105,200 | 19.50 | 19.75 | 19.25 | 19.75 | 00:00:00 | | 2000-03-28 | 102,800 | 19.50 | 20.00 | 18.75 | 19.15 | 00:00:00 | | 2000-03-29 | 64,400 | 19.50 | 19.55 | 18.75 | 19.51 | 00:00:00 | | 2000-03-30 | 2,400 | 19.55 | 19.75 | 19.49 | 19.49 | 00:00:00 | | 2000-03-31 | 83,600 | 19.25 | 20.00 | 19.15 | 20.00 | 00:00:00 | | 2000-04-03 | 48,800 | 19.90 | 20.50 | 19.75 | 20.50 | 00:00:00 | | 2000-04-04 | 86,400 | 20.00 | 20.25 | 19.00 | 19.50 | 00:00:00 | | 2000-04-05 | 47,200 | 19.95 | 20.45 | 19.95 | 20.25 | 00:00:00 | | 2000-04-06 | 294,000 | 20.50 | 20.55 | 20.00 | 20.50 | 00:00:00 | | 2000-04-07 | 9,600 | 20.50 | 20.50 | 20.25 | 20.25 | 00:00:00 | | 2000-04-10 | 118,400 | 20.10 | 20.16 | 19.99 | 19.99 | 00:00:00 | | 2000-04-11 | 150,000 | 19.50 | 20.00 | 19.50 | 19.98 | 00:00:00 | | 2000-04-12 | 0 | 19.60 | 20.35 | 19.60 | 19.60 | 00:00:00 | | 2000-04-13 | 8,000 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | | 2000-04-14 | 124,800 | 19.00 | 19.00 | 18.45 | 18.50 | 00:00:00 | | 2000-04-17 | 116,400 | 18.50 | 18.50 | 17.75 | 18.00 | 00:00:00 | | 2000-04-18 | 53,200 | 17.50 | 18.25 | 17.50 | 18.00 | 00:00:00 | | 2000-04-19 | 78,000 | 18.05 | 18.15 | 17.55 | 17.55 | 00:00:00 | | 2000-04-20 | 64,800 | 18.50 | 18.50 | 18.30 | 18.42 | 00:00:00 | | 2000-04-21 | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 00:00:00 | | 2000-04-24 | 519,600 | 18.30 | 18.30 | 17.50 | 18.25 | 00:00:00 | | 2000-04-25 | 7,600 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2000-04-26 | 182,400 | 19.00 | 19.95 | 19.00 | 19.95 | 00:00:00 | | 2000-04-27 | 126,800 | 19.70 | 19.75 | 19.40 | 19.40 | 00:00:00 | | 2000-04-28 | 810,000 | 19.75 | 20.25 | 19.75 | 20.00 | 00:00:00 | | 2000-05-01 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2000-05-02 | 6,800 | 19.75 | 20.06 | 19.75 | 20.06 | 00:00:00 | | 2000-05-03 | 172,000 | 20.00 | 20.25 | 19.85 | 19.90 | 00:00:00 | | 2000-05-04 | 152,400 | 19.90 | 19.90 | 19.75 | 19.75 | 00:00:00 | | 2000-05-05 | 146,000 | 19.75 | 20.00 | 19.75 | 20.00 | 00:00:00 | | 2000-05-08 | 65,600 | 20.00 | 20.00 | 19.75 | 19.75 | 00:00:00 | | 2000-05-09 | 10,000 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | | 2000-05-10 | 706,000 | 20.00 | 20.00 | 19.50 | 20.00 | 00:00:00 | | 2000-05-11 | 63,200 | 19.50 | 19.50 | 19.40 | 19.40 | 00:00:00 | | 2000-05-12 | 103,200 | 19.25 | 19.45 | 19.15 | 19.15 | 00:00:00 | | 2000-05-15 | 177,200 | 19.25 | 19.45 | 19.15 | 19.45 | 00:00:00 | | 2000-05-16 | 30,800 | 19.75 | 19.95 | 19.70 | 19.95 | 00:00:00 | | 2000-05-17 | 111,200 | 19.50 | 20.34 | 19.50 | 20.34 | 00:00:00 | | 2000-05-18 | 8,000 | 20.34 | 20.75 | 20.34 | 20.75 | 00:00:00 | | 2000-05-19 | 36,000 | 20.25 | 21.25 | 20.00 | 21.25 | 00:00:00 | | 2000-05-22 | 47,200 | 20.75 | 20.75 | 20.00 | 20.75 | 00:00:00 | | 2000-05-23 | 23,200 | 20.50 | 20.50 | 19.75 | 19.75 | 00:00:00 | | 2000-05-24 | 198,800 | 19.50 | 19.60 | 19.00 | 19.50 | 00:00:00 | | 2000-05-25 | 194,400 | 20.00 | 20.00 | 19.50 | 19.50 | 00:00:00 | | 2000-05-26 | 671,200 | 19.50 | 19.85 | 19.50 | 19.85 | 00:00:00 | | 2000-05-29 | 15,600 | 20.00 | 20.01 | 19.75 | 19.75 | 00:00:00 | | 2000-05-30 | 38,400 | 20.50 | 20.75 | 20.50 | 20.75 | 00:00:00 | | 2000-05-31 | 130,000 | 20.50 | 20.91 | 20.50 | 20.91 | 00:00:00 | | 2000-06-01 | 14,800 | 20.50 | 21.25 | 20.50 | 21.05 | 00:00:00 | | 2000-06-02 | 50,000 | 21.05 | 21.05 | 21.00 | 21.00 | 00:00:00 | | 2000-06-05 | 270,400 | 21.00 | 21.50 | 20.75 | 21.50 | 00:00:00 | | 2000-06-06 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2000-06-07 | 273,200 | 21.00 | 21.30 | 20.50 | 21.30 | 00:00:00 | | 2000-06-08 | 65,600 | 21.50 | 21.50 | 21.25 | 21.50 | 00:00:00 | | 2000-06-09 | 4,800 | 21.25 | 22.00 | 21.25 | 22.00 | 00:00:00 | | 2000-06-12 | 510,400 | 21.30 | 21.30 | 20.50 | 20.55 | 00:00:00 | | 2000-06-13 | 43,200 | 20.50 | 20.50 | 20.00 | 20.00 | 00:00:00 | | 2000-06-14 | 24,000 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | | 2000-06-15 | 340,400 | 20.30 | 20.35 | 20.25 | 20.25 | 00:00:00 | | 2000-06-16 | 344,000 | 20.25 | 21.00 | 20.25 | 20.85 | 00:00:00 | | 2000-06-19 | 119,600 | 21.00 | 21.75 | 21.00 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
