Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.77 (+2.59%) VALE -PNA - [Ticker: VALE5.SA]Chart VALE        -PNA   News VALE        -PNA   Download Historical Prices for Metastock VALE        -PNA  and Others  Technical Analysis VALE        -PNA   
Last Trade30.51Last Trade Time2017-11-01 - 21:34:00
Variation+0.77 (+2.59%)Open30.40
High30.94Low30.08
Volume2,208,300Average Volume (3m)0
YieldBid / Ask30.51 x 0 - 30.52 x 0
Former Close29.7452 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
VALE5.SA quotes from 2000-01-01 to 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-01-01024.4024.4024.4024.4000:00:00
2003-01-02470,40024.3324.4023.9524.2500:00:00
2003-01-03444,00024.2524.2523.8523.9500:00:00
2003-01-06512,40023.7523.9523.2623.3100:00:00
2003-01-07744,80023.2523.4622.7922.8000:00:00
2003-01-08786,40022.8823.0822.8423.0500:00:00
2003-01-09426,40023.1223.2322.8323.1300:00:00
2003-01-10825,20023.1223.1222.2522.6000:00:00
2003-01-13643,60022.1522.8322.0022.0500:00:00
2003-01-14788,00022.0222.1021.8522.1000:00:00
2003-01-15627,20022.2722.4421.8822.3000:00:00
2003-01-16507,20022.2522.4622.1022.2500:00:00
2003-01-17452,40022.1022.5022.1022.2000:00:00
2003-01-20273,60021.9822.4021.9722.2500:00:00
2003-01-21698,80022.3322.8122.2522.6900:00:00
2003-01-22632,80023.1223.1722.7622.9500:00:00
2003-01-23908,80022.3822.7822.1122.1100:00:00
2003-01-241,099,60022.2322.6522.0122.4200:00:00
2003-01-271,096,80022.5422.6222.0622.1200:00:00
2003-01-28664,00022.0522.1321.8822.0200:00:00
2003-01-29318,80021.8822.5021.9122.3800:00:00
2003-01-30358,80022.0222.4022.0122.3800:00:00
2003-01-31569,60022.6023.1022.4822.9800:00:00
2003-02-03885,20023.1223.3722.8923.2600:00:00
2003-02-04943,60023.7523.8823.2523.8800:00:00
2003-02-051,032,40024.0524.6023.8824.4800:00:00
2003-02-06648,80024.5524.8324.3024.7900:00:00
2003-02-07996,00024.6224.8424.4024.5000:00:00
2003-02-10863,20024.5024.5524.1724.5000:00:00
2003-02-11594,40024.8025.1024.2725.0000:00:00
2003-02-12922,00025.1025.2024.5524.5500:00:00
2003-02-13677,60024.6524.6724.0024.0500:00:00
2003-02-14493,60024.0024.0823.6223.7800:00:00
2003-02-17524,80023.8824.3623.7724.2500:00:00
2003-02-18960,40024.2524.2923.3823.8500:00:00
2003-02-19532,00023.8523.8823.4023.8800:00:00
2003-02-201,283,60024.1024.1923.6423.7500:00:00
2003-02-21465,60023.8524.7523.7524.7300:00:00
2003-02-24204,00024.5824.8724.5024.8300:00:00
2003-02-25547,20024.5824.8324.5224.8300:00:00
2003-02-26795,60024.8525.0724.7725.0000:00:00
2003-02-271,152,40024.5625.0023.9423.9400:00:00
2003-02-28424,00023.9424.5023.9424.5000:00:00
2003-03-03024.5024.5024.5024.5000:00:00
2003-03-04024.5024.5024.5024.5000:00:00
2003-03-05936,00024.6124.7024.5024.5700:00:00
2003-03-061,508,40024.5624.6624.2024.2700:00:00
2003-03-07696,40024.2324.2723.8824.0000:00:00
2003-03-101,902,80024.1024.1623.5023.5800:00:00
2003-03-111,282,40023.5523.6223.3823.3800:00:00
2003-03-12366,00023.5823.6523.3323.3800:00:00
2003-03-13766,80023.4923.4522.9222.9500:00:00
2003-03-14666,80022.9223.0022.3022.5100:00:00
2003-03-17962,00022.7422.9422.5022.7900:00:00
2003-03-181,337,60022.6222.8122.4022.5000:00:00
2003-03-19954,80022.4522.5822.1922.2500:00:00
2003-03-201,068,40022.5022.6022.2522.5800:00:00
2003-03-21843,20022.2422.6422.0822.2000:00:00
2003-03-24562,80022.1722.4322.0022.0500:00:00
2003-03-25564,80021.9322.1621.8821.8800:00:00
2003-03-26838,40021.9522.1221.8822.0800:00:00
2003-03-27981,20022.2022.6222.2322.2300:00:00
2003-03-28561,60022.2022.3022.0022.0500:00:00
2003-03-311,088,00022.0022.0021.6221.9000:00:00
2003-04-011,058,00021.9022.0521.7521.9500:00:00
2003-04-021,548,00022.0022.0821.6221.6200:00:00
2003-04-032,126,40021.8322.0021.2321.2300:00:00
2003-04-041,625,20021.3921.3920.6020.8800:00:00
2003-04-07820,80020.8821.2520.3420.9500:00:00
2003-04-081,070,80020.9821.5020.9821.2600:00:00
2003-04-091,089,60021.5021.6221.3321.5300:00:00
2003-04-10803,20021.6022.1921.6022.0000:00:00
2003-04-11857,60022.0522.2521.5021.5000:00:00
2003-04-14513,60021.5021.6221.3521.3800:00:00
2003-04-151,267,20021.3821.4521.0021.0700:00:00
2003-04-16891,60021.0921.3720.8921.2500:00:00
2003-04-171,455,20020.6520.6920.4020.5200:00:00
2003-04-18020.5220.5220.5220.5200:00:00
2003-04-21020.5220.5220.5220.5200:00:00
2003-04-22756,80020.5920.8320.3320.4400:00:00
2003-04-23800,00020.5820.5820.0020.1500:00:00
2003-04-243,036,00020.2020.2019.3319.4000:00:00
2003-04-251,146,00019.6219.7319.4819.6200:00:00
2003-04-281,170,40019.6219.7019.2519.5800:00:00
2003-04-291,806,00019.5219.8819.4519.5200:00:00
2003-04-302,685,60019.6019.6019.2019.3600:00:00
2003-05-01019.3619.3619.3619.3600:00:00
2003-05-021,833,60019.3819.6719.2119.4900:00:00
2003-05-052,356,80019.5020.3219.2520.3000:00:00
2003-05-063,827,20020.5820.7020.2720.2700:00:00
2003-05-073,458,40020.3420.4119.8519.9300:00:00
2003-05-081,453,20019.9520.0019.7019.7700:00:00
2003-05-092,196,40019.6219.9219.6219.8700:00:00
2003-05-121,481,60019.9820.1519.8920.0500:00:00
2003-05-131,646,40020.0020.3819.9820.2000:00:00
2003-05-142,864,00020.3820.5019.8019.9800:00:00
2003-05-152,815,20020.2620.2719.7520.0500:00:00
2003-05-161,588,40020.0020.1519.9119.9300:00:00
2003-05-191,148,00020.0320.6020.0320.4200:00:00
2003-05-201,910,80020.5020.8220.5020.6600:00:00
2003-05-211,522,40020.7220.7220.3820.4800:00:00
2003-05-22709,20020.4720.6020.4120.4500:00:00
2003-05-23917,60020.3820.4620.3020.3300:00:00
2003-05-261,042,80020.3320.9220.2720.7500:00:00
2003-05-271,688,00020.7521.0920.6520.8000:00:00
2003-05-281,143,60020.9021.2020.9021.1200:00:00
2003-05-291,576,00021.0521.0520.6920.7500:00:00
2003-05-301,196,00020.7520.9420.7020.7700:00:00
2003-06-021,624,80020.7520.9720.3020.3300:00:00
2003-06-03680,40020.3820.5020.3020.3800:00:00
2003-06-041,167,20020.2520.6120.0320.4100:00:00
2003-06-05836,00020.2720.5020.2720.3500:00:00
2003-06-06902,00020.3320.7520.3020.6000:00:00
2003-06-09475,60020.6220.6520.4220.4500:00:00
2003-06-101,089,60020.4620.4620.2320.2500:00:00
2003-06-111,064,00020.2720.5420.1220.2000:00:00
2003-06-121,624,00020.2320.2319.9520.0000:00:00
2003-06-131,101,60020.0520.1219.7719.8000:00:00
2003-06-161,296,00019.8019.9819.6819.8700:00:00
2003-06-171,507,60020.0020.2119.9220.0000:00:00
2003-06-181,585,60020.1920.5020.0020.2500:00:00
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