|
 VALE -ON - [Ticker: VALE3.SA] |     | | Última Transacción | 52,800 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.08 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 53,480 | Mínimo | 52,430 | | Volumen | 8.774.400 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 32,860 x 0 - 32,880 x 0 | Yield | | | Cierre Anterior | 52,880 | PER | 0,00% | | Apertura | 53,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VALE3.SA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 21,00 | 48.800 | 21,25 | 21,00 | 21,00 | 00:00:00 | | 2000-01-04 | 20,50 | 65.200 | 20,84 | 20,50 | 20,80 | 00:00:00 | | 2000-01-05 | 20,50 | 156.400 | 20,50 | 20,25 | 20,25 | 00:00:00 | | 2000-01-06 | 20,50 | 66.000 | 21,00 | 20,50 | 20,50 | 00:00:00 | | 2000-01-07 | 21,25 | 445.600 | 21,35 | 20,75 | 20,75 | 00:00:00 | | 2000-01-10 | 23,00 | 248.400 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-01-11 | 23,05 | 27.200 | 23,15 | 22,85 | 23,00 | 00:00:00 | | 2000-01-12 | 23,27 | 422.400 | 23,50 | 23,05 | 23,10 | 00:00:00 | | 2000-01-13 | 24,05 | 10.000 | 24,05 | 24,05 | 24,05 | 00:00:00 | | 2000-01-14 | 24,50 | 290.400 | 24,50 | 24,10 | 24,10 | 00:00:00 | | 2000-01-17 | 25,00 | 19.200 | 25,00 | 24,50 | 24,50 | 00:00:00 | | 2000-01-18 | 24,25 | 310.400 | 24,75 | 24,15 | 24,75 | 00:00:00 | | 2000-01-19 | 24,15 | 156.000 | 24,31 | 24,00 | 24,25 | 00:00:00 | | 2000-01-20 | 24,00 | 62.400 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2000-01-21 | 23,50 | 12.000 | 24,00 | 23,50 | 24,00 | 00:00:00 | | 2000-01-24 | 24,00 | 58.800 | 24,25 | 23,50 | 23,50 | 00:00:00 | | 2000-01-25 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2000-01-26 | 23,80 | 16.400 | 23,80 | 23,80 | 23,80 | 00:00:00 | | 2000-01-27 | 24,00 | 57.200 | 24,25 | 24,00 | 24,25 | 00:00:00 | | 2000-01-28 | 24,00 | 17.600 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2000-01-31 | 20,00 | 0 | 25,00 | 20,00 | 20,00 | 00:00:00 | | 2000-02-01 | 23,50 | 12.400 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2000-02-02 | 22,50 | 61.600 | 23,70 | 22,50 | 23,70 | 00:00:00 | | 2000-02-03 | 22,50 | 365.200 | 23,00 | 22,25 | 22,25 | 00:00:00 | | 2000-02-04 | 23,35 | 28.800 | 23,35 | 22,50 | 22,50 | 00:00:00 | | 2000-02-07 | 24,50 | 6.800 | 24,50 | 23,50 | 23,50 | 00:00:00 | | 2000-02-08 | 25,92 | 86.400 | 25,92 | 24,50 | 24,50 | 00:00:00 | | 2000-02-09 | 25,50 | 506.800 | 26,20 | 25,50 | 25,55 | 00:00:00 | | 2000-02-10 | 24,00 | 330.800 | 25,50 | 24,00 | 25,50 | 00:00:00 | | 2000-02-11 | 22,75 | 3.600 | 24,00 | 22,75 | 24,00 | 00:00:00 | | 2000-02-14 | 22,45 | 23.200 | 22,75 | 22,45 | 22,75 | 00:00:00 | | 2000-02-15 | 23,00 | 13.200 | 23,00 | 21,50 | 22,45 | 00:00:00 | | 2000-02-16 | 23,00 | 39.200 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2000-02-17 | 22,50 | 800 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2000-02-18 | 22,50 | 2.400 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2000-02-21 | 22,50 | 4.400 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2000-02-22 | 22,00 | 35.200 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2000-02-23 | 22,50 | 66.000 | 23,00 | 22,00 | 23,00 | 00:00:00 | | 2000-02-24 | 22,25 | 28.400 | 22,50 | 22,25 | 22,50 | 00:00:00 | | 2000-02-25 | 22,00 | 3.200 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2000-02-28 | 21,50 | 6.800 | 21,75 | 21,50 | 21,75 | 00:00:00 | | 2000-02-29 | 20,40 | 38.800 | 21,45 | 20,40 | 21,45 | 00:00:00 | | 2000-03-01 | 20,50 | 20.400 | 20,50 | 20,25 | 20,40 | 00:00:00 | | 2000-03-02 | 19,99 | 52.000 | 20,00 | 19,99 | 20,00 | 00:00:00 | | 2000-03-03 | 19,75 | 47.600 | 20,00 | 19,75 | 20,00 | 00:00:00 | | 2000-03-06 | 19,75 | 0 | 19,75 | 19,75 | 19,75 | 00:00:00 | | 2000-03-07 | 19,75 | 0 | 19,75 | 19,75 | 19,75 | 00:00:00 | | 2000-03-08 | 19,85 | 13.200 | 19,89 | 19,75 | 19,89 | 00:00:00 | | 2000-03-09 | 19,45 | 28.000 | 19,75 | 19,45 | 19,50 | 00:00:00 | | 2000-03-10 | 19,00 | 17.600 | 19,50 | 19,00 | 19,50 | 00:00:00 | | 2000-03-13 | 19,00 | 0 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2000-03-14 | 18,00 | 39.600 | 18,80 | 18,00 | 18,80 | 00:00:00 | | 2000-03-15 | 18,00 | 18.000 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2000-03-16 | 18,30 | 1.145.200 | 18,30 | 18,00 | 18,00 | 00:00:00 | | 2000-03-17 | 18,15 | 521.200 | 18,50 | 18,15 | 18,50 | 00:00:00 | | 2000-03-20 | 17,00 | 86.800 | 18,15 | 16,50 | 18,15 | 00:00:00 | | 2000-03-21 | 17,53 | 6.800 | 17,53 | 17,25 | 17,25 | 00:00:00 | | 2000-03-22 | 17,85 | 168.400 | 18,30 | 17,70 | 17,70 | 00:00:00 | | 2000-03-23 | 18,25 | 56.800 | 18,35 | 17,65 | 17,67 | 00:00:00 | | 2000-03-24 | 19,25 | 114.800 | 19,25 | 18,35 | 18,50 | 00:00:00 | | 2000-03-27 | 19,75 | 105.200 | 19,75 | 19,25 | 19,50 | 00:00:00 | | 2000-03-28 | 19,15 | 102.800 | 20,00 | 18,75 | 19,50 | 00:00:00 | | 2000-03-29 | 19,51 | 64.400 | 19,55 | 18,75 | 19,50 | 00:00:00 | | 2000-03-30 | 19,49 | 2.400 | 19,75 | 19,49 | 19,55 | 00:00:00 | | 2000-03-31 | 20,00 | 83.600 | 20,00 | 19,15 | 19,25 | 00:00:00 | | 2000-04-03 | 20,50 | 48.800 | 20,50 | 19,75 | 19,90 | 00:00:00 | | 2000-04-04 | 19,50 | 86.400 | 20,25 | 19,00 | 20,00 | 00:00:00 | | 2000-04-05 | 20,25 | 47.200 | 20,45 | 19,95 | 19,95 | 00:00:00 | | 2000-04-06 | 20,50 | 294.000 | 20,55 | 20,00 | 20,50 | 00:00:00 | | 2000-04-07 | 20,25 | 9.600 | 20,50 | 20,25 | 20,50 | 00:00:00 | | 2000-04-10 | 19,99 | 118.400 | 20,16 | 19,99 | 20,10 | 00:00:00 | | 2000-04-11 | 19,98 | 150.000 | 20,00 | 19,50 | 19,50 | 00:00:00 | | 2000-04-12 | 19,60 | 0 | 20,35 | 19,60 | 19,60 | 00:00:00 | | 2000-04-13 | 19,50 | 8.000 | 19,50 | 19,50 | 19,50 | 00:00:00 | | 2000-04-14 | 18,50 | 124.800 | 19,00 | 18,45 | 19,00 | 00:00:00 | | 2000-04-17 | 18,00 | 116.400 | 18,50 | 17,75 | 18,50 | 00:00:00 | | 2000-04-18 | 18,00 | 53.200 | 18,25 | 17,50 | 17,50 | 00:00:00 | | 2000-04-19 | 17,55 | 78.000 | 18,15 | 17,55 | 18,05 | 00:00:00 | | 2000-04-20 | 18,42 | 64.800 | 18,50 | 18,30 | 18,50 | 00:00:00 | | 2000-04-21 | 18,42 | 0 | 18,42 | 18,42 | 18,42 | 00:00:00 | | 2000-04-24 | 18,25 | 519.600 | 18,30 | 17,50 | 18,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
