|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 00:00:00 | | 2003-01-02 | 470,400 | 24.33 | 24.40 | 23.95 | 24.25 | 00:00:00 | | 2003-01-03 | 444,000 | 24.25 | 24.25 | 23.85 | 23.95 | 00:00:00 | | 2003-01-06 | 512,400 | 23.75 | 23.95 | 23.26 | 23.31 | 00:00:00 | | 2003-01-07 | 744,800 | 23.25 | 23.46 | 22.79 | 22.80 | 00:00:00 | | 2003-01-08 | 786,400 | 22.88 | 23.08 | 22.84 | 23.05 | 00:00:00 | | 2003-01-09 | 426,400 | 23.12 | 23.23 | 22.83 | 23.13 | 00:00:00 | | 2003-01-10 | 825,200 | 23.12 | 23.12 | 22.25 | 22.60 | 00:00:00 | | 2003-01-13 | 643,600 | 22.15 | 22.83 | 22.00 | 22.05 | 00:00:00 | | 2003-01-14 | 788,000 | 22.02 | 22.10 | 21.85 | 22.10 | 00:00:00 | | 2003-01-15 | 627,200 | 22.27 | 22.44 | 21.88 | 22.30 | 00:00:00 | | 2003-01-16 | 507,200 | 22.25 | 22.46 | 22.10 | 22.25 | 00:00:00 | | 2003-01-17 | 452,400 | 22.10 | 22.50 | 22.10 | 22.20 | 00:00:00 | | 2003-01-20 | 273,600 | 21.98 | 22.40 | 21.97 | 22.25 | 00:00:00 | | 2003-01-21 | 698,800 | 22.33 | 22.81 | 22.25 | 22.69 | 00:00:00 | | 2003-01-22 | 632,800 | 23.12 | 23.17 | 22.76 | 22.95 | 00:00:00 | | 2003-01-23 | 908,800 | 22.38 | 22.78 | 22.11 | 22.11 | 00:00:00 | | 2003-01-24 | 1,099,600 | 22.23 | 22.65 | 22.01 | 22.42 | 00:00:00 | | 2003-01-27 | 1,096,800 | 22.54 | 22.62 | 22.06 | 22.12 | 00:00:00 | | 2003-01-28 | 664,000 | 22.05 | 22.13 | 21.88 | 22.02 | 00:00:00 | | 2003-01-29 | 318,800 | 21.88 | 22.50 | 21.91 | 22.38 | 00:00:00 | | 2003-01-30 | 358,800 | 22.02 | 22.40 | 22.01 | 22.38 | 00:00:00 | | 2003-01-31 | 569,600 | 22.60 | 23.10 | 22.48 | 22.98 | 00:00:00 | | 2003-02-03 | 885,200 | 23.12 | 23.37 | 22.89 | 23.26 | 00:00:00 | | 2003-02-04 | 943,600 | 23.75 | 23.88 | 23.25 | 23.88 | 00:00:00 | | 2003-02-05 | 1,032,400 | 24.05 | 24.60 | 23.88 | 24.48 | 00:00:00 | | 2003-02-06 | 648,800 | 24.55 | 24.83 | 24.30 | 24.79 | 00:00:00 | | 2003-02-07 | 996,000 | 24.62 | 24.84 | 24.40 | 24.50 | 00:00:00 | | 2003-02-10 | 863,200 | 24.50 | 24.55 | 24.17 | 24.50 | 00:00:00 | | 2003-02-11 | 594,400 | 24.80 | 25.10 | 24.27 | 25.00 | 00:00:00 | | 2003-02-12 | 922,000 | 25.10 | 25.20 | 24.55 | 24.55 | 00:00:00 | | 2003-02-13 | 677,600 | 24.65 | 24.67 | 24.00 | 24.05 | 00:00:00 | | 2003-02-14 | 493,600 | 24.00 | 24.08 | 23.62 | 23.78 | 00:00:00 | | 2003-02-17 | 524,800 | 23.88 | 24.36 | 23.77 | 24.25 | 00:00:00 | | 2003-02-18 | 960,400 | 24.25 | 24.29 | 23.38 | 23.85 | 00:00:00 | | 2003-02-19 | 532,000 | 23.85 | 23.88 | 23.40 | 23.88 | 00:00:00 | | 2003-02-20 | 1,283,600 | 24.10 | 24.19 | 23.64 | 23.75 | 00:00:00 | | 2003-02-21 | 465,600 | 23.85 | 24.75 | 23.75 | 24.73 | 00:00:00 | | 2003-02-24 | 204,000 | 24.58 | 24.87 | 24.50 | 24.83 | 00:00:00 | | 2003-02-25 | 547,200 | 24.58 | 24.83 | 24.52 | 24.83 | 00:00:00 | | 2003-02-26 | 795,600 | 24.85 | 25.07 | 24.77 | 25.00 | 00:00:00 | | 2003-02-27 | 1,152,400 | 24.56 | 25.00 | 23.94 | 23.94 | 00:00:00 | | 2003-02-28 | 424,000 | 23.94 | 24.50 | 23.94 | 24.50 | 00:00:00 | | 2003-03-03 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2003-03-04 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2003-03-05 | 936,000 | 24.61 | 24.70 | 24.50 | 24.57 | 00:00:00 | | 2003-03-06 | 1,508,400 | 24.56 | 24.66 | 24.20 | 24.27 | 00:00:00 | | 2003-03-07 | 696,400 | 24.23 | 24.27 | 23.88 | 24.00 | 00:00:00 | | 2003-03-10 | 1,902,800 | 24.10 | 24.16 | 23.50 | 23.58 | 00:00:00 | | 2003-03-11 | 1,282,400 | 23.55 | 23.62 | 23.38 | 23.38 | 00:00:00 | | 2003-03-12 | 366,000 | 23.58 | 23.65 | 23.33 | 23.38 | 00:00:00 | | 2003-03-13 | 766,800 | 23.49 | 23.45 | 22.92 | 22.95 | 00:00:00 | | 2003-03-14 | 666,800 | 22.92 | 23.00 | 22.30 | 22.51 | 00:00:00 | | 2003-03-17 | 962,000 | 22.74 | 22.94 | 22.50 | 22.79 | 00:00:00 | | 2003-03-18 | 1,337,600 | 22.62 | 22.81 | 22.40 | 22.50 | 00:00:00 | | 2003-03-19 | 954,800 | 22.45 | 22.58 | 22.19 | 22.25 | 00:00:00 | | 2003-03-20 | 1,068,400 | 22.50 | 22.60 | 22.25 | 22.58 | 00:00:00 | | 2003-03-21 | 843,200 | 22.24 | 22.64 | 22.08 | 22.20 | 00:00:00 | | 2003-03-24 | 562,800 | 22.17 | 22.43 | 22.00 | 22.05 | 00:00:00 | | 2003-03-25 | 564,800 | 21.93 | 22.16 | 21.88 | 21.88 | 00:00:00 | | 2003-03-26 | 838,400 | 21.95 | 22.12 | 21.88 | 22.08 | 00:00:00 | | 2003-03-27 | 981,200 | 22.20 | 22.62 | 22.23 | 22.23 | 00:00:00 | | 2003-03-28 | 561,600 | 22.20 | 22.30 | 22.00 | 22.05 | 00:00:00 | | 2003-03-31 | 1,088,000 | 22.00 | 22.00 | 21.62 | 21.90 | 00:00:00 | | 2003-04-01 | 1,058,000 | 21.90 | 22.05 | 21.75 | 21.95 | 00:00:00 | | 2003-04-02 | 1,548,000 | 22.00 | 22.08 | 21.62 | 21.62 | 00:00:00 | | 2003-04-03 | 2,126,400 | 21.83 | 22.00 | 21.23 | 21.23 | 00:00:00 | | 2003-04-04 | 1,625,200 | 21.39 | 21.39 | 20.60 | 20.88 | 00:00:00 | | 2003-04-07 | 820,800 | 20.88 | 21.25 | 20.34 | 20.95 | 00:00:00 | | 2003-04-08 | 1,070,800 | 20.98 | 21.50 | 20.98 | 21.26 | 00:00:00 | | 2003-04-09 | 1,089,600 | 21.50 | 21.62 | 21.33 | 21.53 | 00:00:00 | | 2003-04-10 | 803,200 | 21.60 | 22.19 | 21.60 | 22.00 | 00:00:00 | | 2003-04-11 | 857,600 | 22.05 | 22.25 | 21.50 | 21.50 | 00:00:00 | | 2003-04-14 | 513,600 | 21.50 | 21.62 | 21.35 | 21.38 | 00:00:00 | | 2003-04-15 | 1,267,200 | 21.38 | 21.45 | 21.00 | 21.07 | 00:00:00 | | 2003-04-16 | 891,600 | 21.09 | 21.37 | 20.89 | 21.25 | 00:00:00 | | 2003-04-17 | 1,455,200 | 20.65 | 20.69 | 20.40 | 20.52 | 00:00:00 | | 2003-04-18 | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 00:00:00 | | 2003-04-21 | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 00:00:00 | | 2003-04-22 | 756,800 | 20.59 | 20.83 | 20.33 | 20.44 | 00:00:00 | | 2003-04-23 | 800,000 | 20.58 | 20.58 | 20.00 | 20.15 | 00:00:00 | | 2003-04-24 | 3,036,000 | 20.20 | 20.20 | 19.33 | 19.40 | 00:00:00 | | 2003-04-25 | 1,146,000 | 19.62 | 19.73 | 19.48 | 19.62 | 00:00:00 | | 2003-04-28 | 1,170,400 | 19.62 | 19.70 | 19.25 | 19.58 | 00:00:00 | | 2003-04-29 | 1,806,000 | 19.52 | 19.88 | 19.45 | 19.52 | 00:00:00 | | 2003-04-30 | 2,685,600 | 19.60 | 19.60 | 19.20 | 19.36 | 00:00:00 | | 2003-05-01 | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 00:00:00 | | 2003-05-02 | 1,833,600 | 19.38 | 19.67 | 19.21 | 19.49 | 00:00:00 | | 2003-05-05 | 2,356,800 | 19.50 | 20.32 | 19.25 | 20.30 | 00:00:00 | | 2003-05-06 | 3,827,200 | 20.58 | 20.70 | 20.27 | 20.27 | 00:00:00 | | 2003-05-07 | 3,458,400 | 20.34 | 20.41 | 19.85 | 19.93 | 00:00:00 | | 2003-05-08 | 1,453,200 | 19.95 | 20.00 | 19.70 | 19.77 | 00:00:00 | | 2003-05-09 | 2,196,400 | 19.62 | 19.92 | 19.62 | 19.87 | 00:00:00 | | 2003-05-12 | 1,481,600 | 19.98 | 20.15 | 19.89 | 20.05 | 00:00:00 | | 2003-05-13 | 1,646,400 | 20.00 | 20.38 | 19.98 | 20.20 | 00:00:00 | | 2003-05-14 | 2,864,000 | 20.38 | 20.50 | 19.80 | 19.98 | 00:00:00 | | 2003-05-15 | 2,815,200 | 20.26 | 20.27 | 19.75 | 20.05 | 00:00:00 | | 2003-05-16 | 1,588,400 | 20.00 | 20.15 | 19.91 | 19.93 | 00:00:00 | | 2003-05-19 | 1,148,000 | 20.03 | 20.60 | 20.03 | 20.42 | 00:00:00 | | 2003-05-20 | 1,910,800 | 20.50 | 20.82 | 20.50 | 20.66 | 00:00:00 | | 2003-05-21 | 1,522,400 | 20.72 | 20.72 | 20.38 | 20.48 | 00:00:00 | | 2003-05-22 | 709,200 | 20.47 | 20.60 | 20.41 | 20.45 | 00:00:00 | | 2003-05-23 | 917,600 | 20.38 | 20.46 | 20.30 | 20.33 | 00:00:00 | | 2003-05-26 | 1,042,800 | 20.33 | 20.92 | 20.27 | 20.75 | 00:00:00 | | 2003-05-27 | 1,688,000 | 20.75 | 21.09 | 20.65 | 20.80 | 00:00:00 | | 2003-05-28 | 1,143,600 | 20.90 | 21.20 | 20.90 | 21.12 | 00:00:00 | | 2003-05-29 | 1,576,000 | 21.05 | 21.05 | 20.69 | 20.75 | 00:00:00 | | 2003-05-30 | 1,196,000 | 20.75 | 20.94 | 20.70 | 20.77 | 00:00:00 | | 2003-06-02 | 1,624,800 | 20.75 | 20.97 | 20.30 | 20.33 | 00:00:00 | | 2003-06-03 | 680,400 | 20.38 | 20.50 | 20.30 | 20.38 | 00:00:00 | | 2003-06-04 | 1,167,200 | 20.25 | 20.61 | 20.03 | 20.41 | 00:00:00 | | 2003-06-05 | 836,000 | 20.27 | 20.50 | 20.27 | 20.35 | 00:00:00 | | 2003-06-06 | 902,000 | 20.33 | 20.75 | 20.30 | 20.60 | 00:00:00 | | 2003-06-09 | 475,600 | 20.62 | 20.65 | 20.42 | 20.45 | 00:00:00 | | 2003-06-10 | 1,089,600 | 20.46 | 20.46 | 20.23 | 20.25 | 00:00:00 | | 2003-06-11 | 1,064,000 | 20.27 | 20.54 | 20.12 | 20.20 | 00:00:00 | | 2003-06-12 | 1,624,000 | 20.23 | 20.23 | 19.95 | 20.00 | 00:00:00 | | 2003-06-13 | 1,101,600 | 20.05 | 20.12 | 19.77 | 19.80 | 00:00:00 | | 2003-06-16 | 1,296,000 | 19.80 | 19.98 | 19.68 | 19.87 | 00:00:00 | | 2003-06-17 | 1,507,600 | 20.00 | 20.21 | 19.92 | 20.00 | 00:00:00 | | 2003-06-18 | 1,585,600 | 20.19 | 20.50 | 20.00 | 20.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
