|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 42,81 | 572.000 | 43,10 | 42,45 | 42,50 | 00:00:00 | | 2002-10-08 | 42,50 | 443.600 | 43,00 | 42,05 | 42,50 | 00:00:00 | | 2002-10-09 | 43,49 | 424.800 | 43,50 | 43,15 | 43,19 | 00:00:00 | | 2002-10-10 | 43,95 | 1.290.000 | 43,99 | 43,25 | 43,75 | 00:00:00 | | 2002-10-11 | 43,00 | 346.800 | 44,25 | 43,00 | 43,90 | 00:00:00 | | 2002-10-14 | 42,50 | 210.400 | 43,00 | 41,76 | 43,00 | 00:00:00 | | 2002-10-15 | 42,65 | 404.400 | 43,00 | 42,50 | 42,85 | 00:00:00 | | 2002-10-16 | 43,25 | 249.200 | 43,25 | 42,05 | 42,67 | 00:00:00 | | 2002-10-17 | 44,01 | 559.200 | 44,05 | 43,00 | 43,01 | 00:00:00 | | 2002-10-18 | 44,50 | 988.800 | 44,95 | 43,50 | 44,00 | 00:00:00 | | 2002-10-21 | 45,50 | 748.400 | 45,50 | 44,50 | 44,90 | 00:00:00 | | 2002-10-22 | 45,50 | 645.200 | 46,50 | 45,49 | 46,10 | 00:00:00 | | 2002-10-23 | 46,94 | 920.000 | 46,94 | 45,35 | 45,35 | 00:00:00 | | 2002-10-24 | 47,30 | 1.232.000 | 47,70 | 46,50 | 46,50 | 00:00:00 | | 2002-10-25 | 48,00 | 1.096.000 | 48,08 | 47,35 | 47,35 | 00:00:00 | | 2002-10-28 | 48,35 | 284.400 | 48,50 | 48,00 | 48,40 | 00:00:00 | | 2002-10-29 | 48,70 | 355.600 | 49,25 | 48,70 | 48,75 | 00:00:00 | | 2002-10-30 | 47,80 | 228.000 | 48,00 | 47,55 | 48,00 | 00:00:00 | | 2002-10-31 | 48,00 | 473.600 | 48,00 | 46,35 | 47,75 | 00:00:00 | | 2002-11-01 | 46,97 | 812.400 | 47,44 | 46,70 | 47,22 | 00:00:00 | | 2002-11-04 | 47,01 | 512.800 | 47,60 | 46,50 | 46,62 | 00:00:00 | | 2002-11-05 | 44,84 | 308.000 | 46,55 | 44,50 | 46,51 | 00:00:00 | | 2002-11-06 | 46,06 | 699.200 | 46,99 | 45,00 | 45,20 | 00:00:00 | | 2002-11-07 | 47,50 | 214.000 | 48,25 | 46,25 | 46,25 | 00:00:00 | | 2002-11-08 | 47,25 | 192.000 | 47,50 | 46,75 | 47,01 | 00:00:00 | | 2002-11-11 | 46,69 | 468.000 | 46,99 | 45,00 | 45,40 | 00:00:00 | | 2002-11-12 | 46,95 | 1.416.000 | 46,95 | 46,00 | 45,75 | 00:00:00 | | 2002-11-13 | 47,01 | 264.400 | 47,01 | 46,40 | 46,50 | 00:00:00 | | 2002-11-14 | 47,50 | 565.600 | 48,00 | 45,50 | 45,80 | 00:00:00 | | 2002-11-15 | 47,50 | 0 | 47,50 | 47,50 | 47,50 | 00:00:00 | | 2002-11-18 | 49,25 | 786.400 | 50,00 | 47,00 | 48,75 | 00:00:00 | | 2002-11-19 | 47,75 | 746.800 | 48,85 | 47,25 | 47,85 | 00:00:00 | | 2002-11-20 | 46,01 | 701.200 | 47,75 | 46,01 | 46,50 | 00:00:00 | | 2002-11-21 | 48,40 | 892.400 | 48,50 | 46,08 | 47,47 | 00:00:00 | | 2002-11-22 | 48,00 | 246.800 | 48,50 | 47,60 | 47,70 | 00:00:00 | | 2002-11-25 | 47,50 | 382.400 | 48,10 | 47,15 | 48,10 | 00:00:00 | | 2002-11-26 | 47,75 | 613.600 | 47,75 | 47,30 | 47,50 | 00:00:00 | | 2002-11-27 | 48,15 | 532.000 | 48,25 | 47,25 | 47,60 | 00:00:00 | | 2002-11-28 | 48,15 | 253.600 | 48,15 | 47,75 | 48,00 | 00:00:00 | | 2002-11-29 | 50,00 | 1.681.600 | 50,10 | 48,00 | 49,00 | 00:00:00 | | 2002-12-02 | 50,75 | 721.600 | 51,49 | 49,10 | 49,20 | 00:00:00 | | 2002-12-03 | 51,44 | 332.400 | 51,49 | 50,70 | 51,20 | 00:00:00 | | 2002-12-04 | 50,75 | 946.000 | 50,75 | 49,80 | 50,25 | 00:00:00 | | 2002-12-05 | 51,49 | 347.600 | 51,50 | 50,20 | 50,71 | 00:00:00 | | 2002-12-06 | 52,10 | 521.200 | 52,94 | 51,50 | 52,00 | 00:00:00 | | 2002-12-09 | 52,15 | 823.600 | 53,49 | 51,75 | 52,75 | 00:00:00 | | 2002-12-10 | 53,75 | 444.000 | 53,75 | 52,00 | 52,20 | 00:00:00 | | 2002-12-11 | 54,50 | 710.800 | 55,81 | 53,65 | 53,75 | 00:00:00 | | 2002-12-12 | 54,40 | 330.400 | 55,00 | 54,00 | 54,01 | 00:00:00 | | 2002-12-13 | 53,25 | 436.400 | 54,19 | 52,50 | 53,51 | 00:00:00 | | 2002-12-16 | 51,70 | 164.400 | 54,25 | 51,24 | 52,50 | 00:00:00 | | 2002-12-17 | 51,50 | 861.200 | 52,00 | 51,25 | 51,50 | 00:00:00 | | 2002-12-18 | 50,50 | 315.600 | 51,75 | 50,50 | 50,65 | 00:00:00 | | 2002-12-19 | 50,05 | 220.800 | 50,62 | 49,75 | 49,55 | 00:00:00 | | 2002-12-20 | 49,75 | 235.200 | 50,00 | 49,10 | 50,00 | 00:00:00 | | 2002-12-23 | 50,06 | 218.800 | 50,50 | 49,10 | 50,05 | 00:00:00 | | 2002-12-24 | 50,06 | 0 | 50,06 | 50,06 | 50,06 | 00:00:00 | | 2002-12-25 | 50,06 | 0 | 50,06 | 50,06 | 50,06 | 00:00:00 | | 2002-12-26 | 51,00 | 265.200 | 51,04 | 50,00 | 50,06 | 00:00:00 | | 2002-12-27 | 51,00 | 204.400 | 51,50 | 50,77 | 51,10 | 00:00:00 | | 2002-12-30 | 51,45 | 497.200 | 52,00 | 50,75 | 51,26 | 00:00:00 | | 2002-12-31 | 51,45 | 0 | 51,45 | 51,45 | 51,45 | 00:00:00 | | 2003-01-01 | 51,45 | 0 | 51,45 | 51,45 | 51,45 | 00:00:00 | | 2003-01-02 | 51,00 | 107.600 | 51,49 | 51,00 | 51,25 | 00:00:00 | | 2003-01-03 | 49,33 | 307.600 | 51,00 | 49,26 | 50,50 | 00:00:00 | | 2003-01-06 | 49,00 | 246.000 | 49,25 | 48,30 | 49,00 | 00:00:00 | | 2003-01-07 | 47,65 | 253.200 | 49,00 | 47,60 | 47,56 | 00:00:00 | | 2003-01-08 | 47,50 | 310.400 | 47,94 | 47,00 | 47,75 | 00:00:00 | | 2003-01-09 | 47,80 | 343.600 | 48,00 | 47,15 | 47,71 | 00:00:00 | | 2003-01-10 | 46,50 | 218.800 | 47,80 | 46,29 | 47,80 | 00:00:00 | | 2003-01-13 | 46,10 | 176.400 | 46,50 | 45,85 | 46,01 | 00:00:00 | | 2003-01-14 | 46,31 | 274.000 | 46,45 | 45,85 | 46,45 | 00:00:00 | | 2003-01-15 | 46,51 | 344.000 | 46,99 | 46,00 | 46,75 | 00:00:00 | | 2003-01-16 | 46,10 | 265.600 | 46,70 | 46,00 | 46,31 | 00:00:00 | | 2003-01-17 | 46,25 | 457.600 | 46,75 | 46,00 | 46,40 | 00:00:00 | | 2003-01-20 | 46,15 | 105.600 | 46,70 | 46,00 | 46,30 | 00:00:00 | | 2003-01-21 | 47,00 | 137.600 | 47,40 | 45,80 | 47,05 | 00:00:00 | | 2003-01-22 | 47,51 | 534.800 | 48,25 | 47,40 | 48,10 | 00:00:00 | | 2003-01-23 | 46,17 | 269.600 | 47,25 | 46,17 | 47,25 | 00:00:00 | | 2003-01-24 | 47,00 | 190.000 | 47,12 | 45,55 | 46,17 | 00:00:00 | | 2003-01-27 | 46,70 | 312.000 | 47,33 | 46,70 | 47,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
