|
 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 | | 2003-12-29 | 85,25 | 137.600 | 85,47 | 84,25 | 84,25 | 00:00:00 | | 2003-12-30 | 84,75 | 246.400 | 86,00 | 83,50 | 85,47 | 00:00:00 | | 2003-12-31 | 84,75 | 0 | 84,75 | 84,75 | 84,75 | 00:00:00 | | 2004-01-01 | 84,75 | 0 | 84,75 | 84,75 | 84,75 | 00:00:00 | | 2004-01-02 | 87,25 | 135.600 | 87,75 | 84,50 | 85,00 | 00:00:00 | | 2004-01-05 | 90,00 | 164.800 | 90,25 | 87,50 | 87,50 | 00:00:00 | | 2004-01-06 | 89,90 | 247.600 | 90,75 | 87,50 | 90,22 | 00:00:00 | | 2004-01-07 | 85,50 | 278.400 | 92,50 | 85,50 | 90,90 | 00:00:00 | | 2004-01-08 | 87,20 | 660.800 | 89,50 | 85,80 | 86,50 | 00:00:00 | | 2004-01-09 | 87,00 | 299.600 | 88,90 | 86,50 | 87,30 | 00:00:00 | | 2004-01-12 | 85,00 | 244.800 | 88,50 | 85,00 | 86,90 | 00:00:00 | | 2004-01-13 | 86,00 | 313.600 | 90,00 | 85,78 | 90,00 | 00:00:00 | | 2004-01-14 | 85,00 | 468.000 | 88,35 | 83,10 | 85,00 | 00:00:00 | | 2004-01-15 | 82,75 | 595.600 | 86,25 | 82,00 | 83,51 | 00:00:00 | | 2004-01-16 | 82,90 | 149.200 | 83,65 | 81,75 | 81,75 | 00:00:00 | | 2004-01-19 | 83,00 | 96.000 | 85,25 | 82,90 | 83,05 | 00:00:00 | | 2004-01-20 | 84,50 | 341.600 | 85,45 | 83,00 | 83,50 | 00:00:00 | | 2004-01-21 | 83,25 | 409.600 | 84,35 | 83,00 | 83,67 | 00:00:00 | | 2004-01-22 | 82,00 | 160.800 | 83,05 | 81,00 | 81,00 | 00:00:00 | | 2004-01-23 | 80,78 | 292.800 | 81,75 | 80,76 | 81,75 | 00:00:00 | | 2004-01-26 | 80,25 | 533.200 | 81,86 | 79,25 | 81,00 | 00:00:00 | | 2004-01-27 | 82,93 | 440.800 | 82,95 | 80,50 | 80,50 | 00:00:00 | | 2004-01-28 | 83,50 | 448.000 | 84,74 | 81,30 | 81,30 | 00:00:00 | | 2004-01-29 | 79,75 | 488.800 | 83,25 | 79,06 | 83,00 | 00:00:00 | | 2004-01-30 | 78,00 | 287.200 | 80,03 | 77,25 | 78,50 | 00:00:00 | | 2004-02-02 | 79,15 | 574.800 | 80,81 | 77,30 | 77,40 | 00:00:00 | | 2004-02-03 | 84,00 | 570.400 | 84,00 | 80,03 | 80,03 | 00:00:00 | | 2004-02-04 | 86,15 | 707.600 | 87,19 | 83,92 | 85,00 | 00:00:00 | | 2004-02-05 | 83,06 | 470.400 | 86,75 | 83,06 | 85,50 | 00:00:00 | | 2004-02-06 | 81,78 | 412.800 | 84,00 | 80,28 | 83,25 | 00:00:00 | | 2004-02-09 | 84,06 | 384.400 | 84,75 | 82,45 | 82,45 | 00:00:00 | | 2004-02-10 | 86,12 | 586.400 | 86,75 | 82,51 | 82,51 | 00:00:00 | | 2004-02-11 | 87,40 | 592.800 | 87,40 | 85,10 | 86,11 | 00:00:00 | | 2004-02-12 | 88,75 | 294.800 | 89,25 | 87,00 | 88,45 | 00:00:00 | | 2004-02-13 | 86,25 | 284.400 | 88,49 | 85,32 | 88,00 | 00:00:00 | | 2004-02-16 | 85,25 | 30.400 | 85,50 | 84,00 | 85,50 | 00:00:00 | | 2004-02-17 | 87,70 | 805.200 | 88,50 | 84,25 | 86,19 | 00:00:00 | | 2004-02-18 | 86,00 | 658.800 | 88,00 | 85,00 | 88,00 | 00:00:00 | | 2004-02-19 | 83,06 | 319.200 | 86,50 | 83,06 | 86,28 | 00:00:00 | | 2004-02-20 | 84,35 | 383.600 | 85,00 | 81,50 | 82,50 | 00:00:00 | | 2004-02-23 | 84,35 | 0 | 84,35 | 84,35 | 84,35 | 00:00:00 | | 2004-02-24 | 84,35 | 0 | 84,35 | 84,35 | 84,35 | 00:00:00 | | 2004-02-25 | 84,00 | 314.800 | 84,18 | 83,11 | 83,90 | 00:00:00 | | 2004-02-26 | 83,60 | 147.200 | 84,25 | 82,25 | 83,50 | 00:00:00 | | 2004-02-27 | 84,25 | 283.600 | 85,00 | 83,60 | 83,60 | 00:00:00 | | 2004-03-01 | 87,45 | 409.200 | 87,61 | 84,75 | 84,75 | 00:00:00 | | 2004-03-02 | 86,50 | 321.600 | 87,62 | 86,19 | 86,19 | 00:00:00 | | 2004-03-03 | 84,65 | 114.800 | 87,95 | 84,50 | 87,25 | 00:00:00 | | 2004-03-04 | 85,00 | 656.000 | 85,70 | 84,84 | 85,00 | 00:00:00 | | 2004-03-05 | 83,25 | 451.600 | 85,50 | 83,25 | 85,50 | 00:00:00 | | 2004-03-08 | 81,50 | 382.400 | 84,97 | 81,50 | 84,00 | 00:00:00 | | 2004-03-09 | 80,00 | 376.400 | 82,00 | 80,00 | 81,90 | 00:00:00 | | 2004-03-10 | 75,00 | 336.800 | 80,70 | 75,00 | 80,00 | 00:00:00 | | 2004-03-11 | 73,75 | 351.600 | 76,25 | 73,68 | 76,00 | 00:00:00 | | 2004-03-12 | 76,11 | 420.000 | 78,68 | 74,06 | 74,06 | 00:00:00 | | 2004-03-15 | 74,80 | 176.800 | 77,25 | 74,64 | 76,13 | 00:00:00 | | 2004-03-16 | 74,52 | 283.600 | 75,80 | 74,50 | 74,80 | 00:00:00 | | 2004-03-17 | 78,25 | 299.600 | 78,75 | 74,76 | 75,00 | 00:00:00 | | 2004-03-18 | 78,10 | 623.200 | 79,00 | 77,65 | 78,75 | 00:00:00 | | 2004-03-19 | 78,00 | 235.200 | 79,50 | 78,00 | 78,25 | 00:00:00 | | 2004-03-22 | 75,75 | 577.600 | 78,00 | 75,75 | 78,00 | 00:00:00 | | 2004-03-23 | 75,50 | 263.200 | 77,25 | 75,27 | 76,25 | 00:00:00 | | 2004-03-24 | 74,20 | 193.600 | 76,00 | 74,05 | 75,50 | 00:00:00 | | 2004-03-25 | 72,55 | 308.400 | 73,91 | 72,50 | 73,00 | 00:00:00 | | 2004-03-26 | 76,55 | 229.600 | 77,49 | 72,75 | 73,00 | 00:00:00 | | 2004-03-29 | 78,05 | 130.800 | 78,57 | 76,50 | 76,50 | 00:00:00 | | 2004-03-30 | 79,25 | 140.400 | 80,45 | 78,01 | 78,01 | 00:00:00 | | 2004-03-31 | 79,75 | 302.800 | 79,90 | 78,00 | 79,25 | 00:00:00 | | 2004-04-01 | 79,98 | 511.200 | 80,32 | 79,00 | 80,00 | 00:00:00 | | 2004-04-02 | 82,46 | 447.600 | 82,46 | 80,10 | 80,10 | 00:00:00 | | 2004-04-05 | 81,25 | 335.600 | 82,38 | 81,25 | 81,89 | 00:00:00 | | 2004-04-06 | 81,85 | 361.600 | 82,15 | 81,25 | 81,53 | 00:00:00 | | 2004-04-07 | 79,50 | 362.400 | 81,32 | 79,50 | 81,32 | 00:00:00 | | 2004-04-08 | 79,50 | 208.400 | 80,75 | 78,50 | 79,40 | 00:00:00 | | 2004-04-09 | 79,50 | 0 | 79,50 | 79,50 | 79,50 | 00:00:00 | | 2004-04-12 | 79,06 | 127.600 | 80,97 | 79,06 | 80,54 | 00:00:00 | | 2004-04-13 | 77,00 | 526.800 | 79,60 | 76,00 | 79,60 | 00:00:00 | | 2004-04-14 | 75,50 | 276.400 | 76,64 | 75,00 | 75,56 | 00:00:00 | | 2004-04-15 | 75,50 | 363.600 | 76,11 | 73,05 | 74,47 | 00:00:00 | | 2004-04-16 | 76,00 | 356.800 | 77,75 | 75,36 | 75,36 | 00:00:00 | | 2004-04-19 | 76,25 | 336.400 | 77,50 | 76,06 | 76,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
