|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 58,01 | 430.000 | 58,78 | 57,00 | 57,08 | 00:00:00 | | 2003-09-09 | 57,40 | 658.800 | 58,00 | 57,01 | 57,75 | 00:00:00 | | 2003-09-10 | 56,60 | 944.800 | 57,40 | 56,40 | 57,01 | 00:00:00 | | 2003-09-11 | 57,00 | 546.000 | 57,35 | 56,00 | 56,01 | 00:00:00 | | 2003-09-12 | 57,50 | 238.000 | 58,19 | 56,26 | 56,50 | 00:00:00 | | 2003-09-15 | 55,85 | 192.000 | 58,25 | 55,85 | 57,27 | 00:00:00 | | 2003-09-16 | 57,50 | 394.000 | 57,50 | 55,90 | 55,90 | 00:00:00 | | 2003-09-17 | 57,76 | 565.200 | 57,90 | 57,01 | 57,01 | 00:00:00 | | 2003-09-18 | 59,25 | 602.000 | 59,55 | 57,03 | 57,03 | 00:00:00 | | 2003-09-19 | 59,50 | 228.800 | 61,25 | 59,26 | 59,26 | 00:00:00 | | 2003-09-22 | 59,74 | 224.400 | 61,25 | 58,59 | 59,26 | 00:00:00 | | 2003-09-23 | 58,76 | 280.400 | 59,38 | 58,14 | 59,38 | 00:00:00 | | 2003-09-24 | 58,75 | 299.200 | 59,90 | 58,75 | 58,90 | 00:00:00 | | 2003-09-25 | 57,61 | 510.400 | 58,96 | 57,55 | 58,75 | 00:00:00 | | 2003-09-26 | 57,01 | 344.000 | 58,33 | 57,00 | 57,26 | 00:00:00 | | 2003-09-29 | 59,00 | 216.000 | 59,15 | 57,01 | 57,01 | 00:00:00 | | 2003-09-30 | 58,51 | 568.000 | 59,74 | 58,50 | 59,00 | 00:00:00 | | 2003-10-01 | 61,08 | 514.800 | 61,40 | 58,50 | 58,50 | 00:00:00 | | 2003-10-02 | 63,40 | 636.800 | 64,50 | 60,75 | 61,05 | 00:00:00 | | 2003-10-03 | 64,75 | 504.800 | 66,00 | 63,50 | 63,50 | 00:00:00 | | 2003-10-06 | 65,75 | 207.200 | 66,09 | 64,75 | 64,75 | 00:00:00 | | 2003-10-07 | 65,75 | 475.600 | 66,65 | 65,60 | 65,60 | 00:00:00 | | 2003-10-08 | 64,00 | 409.200 | 66,40 | 64,00 | 65,56 | 00:00:00 | | 2003-10-09 | 64,00 | 623.200 | 65,00 | 63,50 | 64,75 | 00:00:00 | | 2003-10-10 | 63,03 | 161.200 | 64,00 | 62,75 | 64,00 | 00:00:00 | | 2003-10-13 | 67,00 | 667.200 | 67,00 | 63,45 | 63,45 | 00:00:00 | | 2003-10-14 | 66,75 | 516.000 | 67,75 | 66,41 | 66,73 | 00:00:00 | | 2003-10-15 | 66,68 | 572.400 | 67,40 | 66,25 | 66,35 | 00:00:00 | | 2003-10-16 | 66,00 | 104.000 | 66,62 | 65,50 | 65,50 | 00:00:00 | | 2003-10-17 | 66,05 | 122.800 | 66,90 | 65,80 | 66,00 | 00:00:00 | | 2003-10-20 | 65,50 | 327.200 | 66,75 | 65,25 | 66,05 | 00:00:00 | | 2003-10-21 | 65,11 | 236.800 | 66,20 | 65,00 | 65,24 | 00:00:00 | | 2003-10-22 | 63,50 | 558.000 | 65,50 | 63,50 | 64,71 | 00:00:00 | | 2003-10-23 | 62,58 | 278.000 | 63,50 | 62,12 | 63,50 | 00:00:00 | | 2003-10-24 | 62,01 | 76.800 | 62,75 | 61,83 | 62,00 | 00:00:00 | | 2003-10-27 | 62,15 | 454.000 | 62,65 | 61,88 | 62,60 | 00:00:00 | | 2003-10-28 | 62,77 | 152.800 | 63,23 | 62,01 | 62,03 | 00:00:00 | | 2003-10-29 | 63,76 | 165.600 | 63,80 | 61,60 | 61,60 | 00:00:00 | | 2003-10-30 | 65,86 | 454.000 | 66,00 | 63,56 | 63,56 | 00:00:00 | | 2003-10-31 | 65,00 | 620.800 | 66,75 | 65,00 | 66,00 | 00:00:00 | | 2003-11-03 | 65,50 | 388.400 | 65,95 | 65,31 | 65,50 | 00:00:00 | | 2003-11-04 | 66,10 | 290.800 | 67,00 | 65,31 | 65,74 | 00:00:00 | | 2003-11-05 | 64,85 | 298.800 | 66,25 | 64,31 | 66,10 | 00:00:00 | | 2003-11-06 | 63,15 | 244.000 | 65,50 | 63,15 | 64,46 | 00:00:00 | | 2003-11-07 | 62,50 | 273.200 | 63,75 | 62,50 | 63,05 | 00:00:00 | | 2003-11-10 | 60,75 | 105.600 | 63,01 | 60,75 | 62,50 | 00:00:00 | | 2003-11-11 | 61,20 | 369.200 | 62,49 | 60,75 | 61,10 | 00:00:00 | | 2003-11-12 | 62,50 | 360.000 | 62,70 | 61,35 | 61,35 | 00:00:00 | | 2003-11-13 | 63,88 | 575.200 | 64,70 | 62,06 | 62,06 | 00:00:00 | | 2003-11-14 | 64,00 | 374.800 | 64,50 | 63,61 | 63,76 | 00:00:00 | | 2003-11-17 | 62,38 | 355.600 | 64,45 | 62,25 | 64,25 | 00:00:00 | | 2003-11-18 | 62,42 | 373.600 | 63,00 | 62,15 | 62,58 | 00:00:00 | | 2003-11-19 | 61,71 | 262.800 | 62,01 | 61,25 | 61,67 | 00:00:00 | | 2003-11-20 | 62,00 | 213.200 | 62,50 | 61,50 | 62,01 | 00:00:00 | | 2003-11-21 | 61,65 | 414.800 | 62,25 | 61,40 | 61,51 | 00:00:00 | | 2003-11-24 | 61,70 | 785.200 | 62,20 | 61,50 | 61,50 | 00:00:00 | | 2003-11-25 | 63,80 | 240.000 | 64,05 | 61,51 | 61,51 | 00:00:00 | | 2003-11-26 | 63,90 | 645.200 | 65,00 | 63,75 | 63,97 | 00:00:00 | | 2003-11-27 | 62,75 | 150.400 | 63,95 | 62,00 | 63,10 | 00:00:00 | | 2003-11-28 | 64,50 | 238.000 | 64,75 | 62,50 | 62,75 | 00:00:00 | | 2003-12-01 | 67,03 | 247.600 | 68,00 | 64,25 | 64,25 | 00:00:00 | | 2003-12-02 | 67,00 | 630.800 | 67,85 | 66,43 | 66,43 | 00:00:00 | | 2003-12-03 | 67,22 | 148.400 | 67,53 | 67,00 | 67,00 | 00:00:00 | | 2003-12-04 | 69,33 | 236.800 | 69,75 | 68,00 | 68,00 | 00:00:00 | | 2003-12-05 | 71,15 | 412.000 | 72,29 | 68,50 | 69,75 | 00:00:00 | | 2003-12-08 | 73,40 | 431.600 | 73,50 | 70,26 | 71,15 | 00:00:00 | | 2003-12-09 | 78,50 | 366.000 | 78,50 | 73,50 | 73,50 | 00:00:00 | | 2003-12-10 | 76,00 | 387.600 | 78,50 | 76,00 | 77,57 | 00:00:00 | | 2003-12-11 | 75,07 | 336.800 | 76,90 | 75,00 | 76,90 | 00:00:00 | | 2003-12-12 | 79,00 | 384.400 | 80,08 | 75,56 | 75,56 | 00:00:00 | | 2003-12-15 | 79,75 | 638.000 | 83,00 | 78,68 | 78,68 | 00:00:00 | | 2003-12-16 | 79,90 | 773.200 | 81,50 | 79,00 | 80,00 | 00:00:00 | | 2003-12-17 | 80,10 | 595.200 | 80,25 | 79,00 | 79,90 | 00:00:00 | | 2003-12-18 | 79,86 | 431.600 | 80,15 | 79,01 | 79,01 | 00:00:00 | | 2003-12-19 | 81,12 | 386.800 | 81,25 | 79,00 | 79,50 | 00:00:00 | | 2003-12-22 | 85,40 | 408.000 | 85,80 | 81,50 | 81,75 | 00:00:00 | | 2003-12-23 | 83,45 | 327.200 | 86,25 | 83,45 | 85,50 | 00:00:00 | | 2003-12-24 | 83,45 | 0 | 83,45 | 83,45 | 83,45 | 00:00:00 | | 2003-12-25 | 83,45 | 0 | 83,45 | 83,45 | 83,45 | 00:00:00 | | 2003-12-26 | 84,90 | 83.200 | 85,50 | 83,50 | 83,50 | 00:00:00 | | 2003-12-29 | 85,25 | 137.600 | 85,47 | 84,25 | 84,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
