|
 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 | | 2003-01-27 | 46,70 | 312.000 | 47,33 | 46,70 | 47,10 | 00:00:00 | | 2003-01-28 | 46,78 | 475.200 | 46,85 | 45,51 | 46,60 | 00:00:00 | | 2003-01-29 | 46,85 | 357.200 | 46,99 | 46,50 | 46,50 | 00:00:00 | | 2003-01-30 | 47,20 | 562.000 | 47,33 | 45,78 | 46,55 | 00:00:00 | | 2003-01-31 | 48,40 | 220.400 | 48,75 | 47,50 | 48,35 | 00:00:00 | | 2003-02-03 | 48,68 | 190.000 | 48,75 | 48,36 | 48,47 | 00:00:00 | | 2003-02-04 | 49,64 | 252.400 | 49,64 | 49,00 | 49,00 | 00:00:00 | | 2003-02-05 | 50,90 | 1.192.000 | 51,00 | 49,65 | 50,55 | 00:00:00 | | 2003-02-06 | 51,50 | 250.400 | 51,50 | 50,50 | 51,03 | 00:00:00 | | 2003-02-07 | 51,01 | 293.200 | 51,25 | 50,60 | 50,56 | 00:00:00 | | 2003-02-10 | 51,10 | 766.000 | 51,10 | 50,49 | 50,83 | 00:00:00 | | 2003-02-11 | 52,51 | 370.400 | 52,70 | 50,25 | 52,00 | 00:00:00 | | 2003-02-12 | 51,60 | 278.000 | 52,51 | 51,25 | 52,10 | 00:00:00 | | 2003-02-13 | 50,38 | 267.600 | 51,75 | 50,25 | 51,01 | 00:00:00 | | 2003-02-14 | 49,40 | 180.000 | 50,44 | 48,55 | 50,44 | 00:00:00 | | 2003-02-17 | 50,50 | 238.000 | 50,69 | 49,10 | 49,10 | 00:00:00 | | 2003-02-18 | 50,40 | 345.600 | 50,70 | 49,00 | 49,60 | 00:00:00 | | 2003-02-19 | 49,50 | 267.600 | 50,40 | 49,01 | 50,10 | 00:00:00 | | 2003-02-20 | 49,34 | 310.000 | 50,15 | 49,34 | 49,85 | 00:00:00 | | 2003-02-21 | 51,00 | 140.800 | 51,00 | 49,50 | 49,50 | 00:00:00 | | 2003-02-24 | 51,00 | 219.600 | 51,50 | 50,60 | 51,20 | 00:00:00 | | 2003-02-25 | 51,49 | 346.000 | 51,60 | 50,19 | 50,90 | 00:00:00 | | 2003-02-26 | 52,10 | 542.800 | 52,19 | 51,44 | 51,90 | 00:00:00 | | 2003-02-27 | 50,50 | 328.800 | 51,01 | 50,00 | 50,75 | 00:00:00 | | 2003-02-28 | 52,00 | 236.800 | 52,00 | 50,50 | 51,10 | 00:00:00 | | 2003-03-03 | 52,00 | 0 | 52,00 | 52,00 | 52,00 | 00:00:00 | | 2003-03-04 | 52,00 | 0 | 52,00 | 52,00 | 52,00 | 00:00:00 | | 2003-03-05 | 52,00 | 218.400 | 52,49 | 51,90 | 52,20 | 00:00:00 | | 2003-03-06 | 50,95 | 226.000 | 52,00 | 50,90 | 52,00 | 00:00:00 | | 2003-03-07 | 49,76 | 593.600 | 50,96 | 49,76 | 50,75 | 00:00:00 | | 2003-03-10 | 49,62 | 252.000 | 50,20 | 49,45 | 49,56 | 00:00:00 | | 2003-03-11 | 49,50 | 224.400 | 49,90 | 48,92 | 48,76 | 00:00:00 | | 2003-03-12 | 49,22 | 271.600 | 50,00 | 49,22 | 49,75 | 00:00:00 | | 2003-03-13 | 48,50 | 234.000 | 49,60 | 48,50 | 48,55 | 00:00:00 | | 2003-03-14 | 48,10 | 357.600 | 48,95 | 47,60 | 48,80 | 00:00:00 | | 2003-03-17 | 48,05 | 167.600 | 48,72 | 47,95 | 48,44 | 00:00:00 | | 2003-03-18 | 47,85 | 680.000 | 48,10 | 47,45 | 47,80 | 00:00:00 | | 2003-03-19 | 47,15 | 500.800 | 48,17 | 47,10 | 47,66 | 00:00:00 | | 2003-03-20 | 48,10 | 378.800 | 48,10 | 47,50 | 48,10 | 00:00:00 | | 2003-03-21 | 46,90 | 287.600 | 48,10 | 46,80 | 46,75 | 00:00:00 | | 2003-03-24 | 46,30 | 369.200 | 47,45 | 46,20 | 47,00 | 00:00:00 | | 2003-03-25 | 46,50 | 239.600 | 46,70 | 46,25 | 46,35 | 00:00:00 | | 2003-03-26 | 46,05 | 170.800 | 46,50 | 46,01 | 46,40 | 00:00:00 | | 2003-03-27 | 46,80 | 136.400 | 47,25 | 46,10 | 46,01 | 00:00:00 | | 2003-03-28 | 46,25 | 252.000 | 47,05 | 46,05 | 46,33 | 00:00:00 | | 2003-03-31 | 45,50 | 816.400 | 46,05 | 45,02 | 46,05 | 00:00:00 | | 2003-04-01 | 45,80 | 526.000 | 46,01 | 45,12 | 45,50 | 00:00:00 | | 2003-04-02 | 45,30 | 328.400 | 45,90 | 45,00 | 45,75 | 00:00:00 | | 2003-04-03 | 44,25 | 1.001.600 | 45,58 | 44,00 | 45,50 | 00:00:00 | | 2003-04-04 | 43,69 | 223.600 | 44,49 | 43,20 | 44,24 | 00:00:00 | | 2003-04-07 | 43,58 | 501.200 | 44,50 | 43,00 | 43,50 | 00:00:00 | | 2003-04-08 | 44,15 | 271.600 | 44,60 | 43,58 | 43,58 | 00:00:00 | | 2003-04-09 | 45,00 | 388.000 | 45,00 | 43,90 | 43,90 | 00:00:00 | | 2003-04-10 | 45,99 | 348.400 | 46,20 | 44,82 | 44,82 | 00:00:00 | | 2003-04-11 | 44,50 | 154.400 | 46,00 | 44,50 | 46,00 | 00:00:00 | | 2003-04-14 | 44,30 | 147.600 | 44,75 | 44,01 | 44,50 | 00:00:00 | | 2003-04-15 | 44,00 | 241.600 | 44,40 | 43,62 | 43,90 | 00:00:00 | | 2003-04-16 | 43,50 | 274.400 | 44,50 | 43,06 | 44,00 | 00:00:00 | | 2003-04-17 | 42,69 | 342.800 | 43,58 | 42,20 | 42,67 | 00:00:00 | | 2003-04-18 | 42,69 | 0 | 42,69 | 42,69 | 42,69 | 00:00:00 | | 2003-04-21 | 42,69 | 0 | 42,69 | 42,69 | 42,69 | 00:00:00 | | 2003-04-22 | 42,30 | 177.600 | 43,20 | 41,75 | 42,69 | 00:00:00 | | 2003-04-23 | 41,75 | 144.000 | 42,10 | 41,75 | 42,09 | 00:00:00 | | 2003-04-24 | 40,45 | 185.600 | 41,75 | 40,00 | 41,75 | 00:00:00 | | 2003-04-25 | 40,70 | 213.200 | 40,88 | 40,21 | 40,21 | 00:00:00 | | 2003-04-28 | 40,95 | 277.600 | 41,25 | 40,00 | 40,00 | 00:00:00 | | 2003-04-29 | 40,49 | 277.200 | 41,50 | 40,49 | 40,50 | 00:00:00 | | 2003-04-30 | 40,99 | 706.400 | 40,99 | 40,24 | 40,29 | 00:00:00 | | 2003-05-01 | 40,99 | 0 | 40,99 | 40,99 | 40,99 | 00:00:00 | | 2003-05-02 | 40,90 | 258.000 | 41,44 | 40,56 | 40,75 | 00:00:00 | | 2003-05-05 | 42,75 | 198.400 | 42,75 | 40,50 | 40,50 | 00:00:00 | | 2003-05-06 | 43,15 | 521.600 | 43,65 | 42,70 | 42,71 | 00:00:00 | | 2003-05-07 | 42,19 | 465.200 | 42,80 | 42,19 | 42,75 | 00:00:00 | | 2003-05-08 | 41,29 | 310.400 | 42,00 | 41,29 | 41,50 | 00:00:00 | | 2003-05-09 | 41,26 | 270.000 | 42,10 | 41,00 | 41,29 | 00:00:00 | | 2003-05-12 | 42,40 | 119.200 | 42,49 | 41,50 | 41,50 | 00:00:00 | | 2003-05-13 | 42,35 | 355.200 | 42,50 | 42,00 | 42,40 | 00:00:00 | | 2003-05-14 | 41,46 | 348.800 | 42,62 | 41,35 | 42,25 | 00:00:00 | | 2003-05-15 | 42,33 | 365.200 | 42,33 | 41,03 | 41,75 | 00:00:00 | | 2003-05-16 | 42,25 | 170.400 | 42,40 | 41,65 | 42,03 | 00:00:00 | | 2003-05-19 | 43,00 | 219.200 | 43,60 | 41,65 | 42,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
