|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 78,50 | 274.800 | 80,30 | 78,50 | 79,25 | 00:00:00 | | 2004-08-10 | 80,10 | 307.200 | 80,90 | 79,39 | 79,59 | 00:00:00 | | 2004-08-11 | 79,85 | 323.600 | 81,00 | 79,21 | 80,00 | 00:00:00 | | 2004-08-12 | 81,50 | 466.800 | 82,22 | 80,50 | 80,50 | 00:00:00 | | 2004-08-13 | 81,89 | 270.000 | 82,28 | 80,00 | 82,28 | 00:00:00 | | 2004-08-16 | 82,39 | 195.600 | 83,00 | 80,50 | 80,50 | 00:00:00 | | 2004-08-17 | 84,00 | 276.000 | 85,12 | 82,64 | 83,25 | 00:00:00 | | 2004-08-18 | 85,56 | 410.000 | 86,35 | 83,50 | 83,50 | 00:00:00 | | 2004-08-19 | 29,05 | 567.600 | 29,50 | 28,00 | 28,00 | 00:00:00 | | 2004-08-20 | 28,65 | 1.326.400 | 29,48 | 27,82 | 29,05 | 00:00:00 | | 2004-08-23 | 27,70 | 775.200 | 29,50 | 27,70 | 29,50 | 00:00:00 | | 2004-08-24 | 27,25 | 581.200 | 28,17 | 27,20 | 28,00 | 00:00:00 | | 2004-08-25 | 27,82 | 629.200 | 28,15 | 26,85 | 28,15 | 00:00:00 | | 2004-08-26 | 27,63 | 333.200 | 28,02 | 27,00 | 27,88 | 00:00:00 | | 2004-08-27 | 28,04 | 632.000 | 28,04 | 27,52 | 27,52 | 00:00:00 | | 2004-08-30 | 27,91 | 634.800 | 28,17 | 27,61 | 28,05 | 00:00:00 | | 2004-08-31 | 28,00 | 745.200 | 28,40 | 27,95 | 28,40 | 00:00:00 | | 2004-09-01 | 27,75 | 582.000 | 28,32 | 27,75 | 27,95 | 00:00:00 | | 2004-09-02 | 28,18 | 618.800 | 28,45 | 27,53 | 27,77 | 00:00:00 | | 2004-09-03 | 28,00 | 248.000 | 28,28 | 28,00 | 28,10 | 00:00:00 | | 2004-09-06 | 28,60 | 150.400 | 28,98 | 28,25 | 28,25 | 00:00:00 | | 2004-09-07 | 28,60 | 0 | 28,60 | 28,60 | 28,60 | 00:00:00 | | 2004-09-08 | 28,27 | 800.400 | 28,99 | 28,27 | 28,60 | 00:00:00 | | 2004-09-09 | 28,80 | 2.056.400 | 29,15 | 28,40 | 28,40 | 00:00:00 | | 2004-09-10 | 28,45 | 1.007.600 | 28,90 | 28,40 | 28,66 | 00:00:00 | | 2004-09-13 | 28,66 | 655.200 | 29,00 | 28,50 | 28,50 | 00:00:00 | | 2004-09-14 | 29,36 | 1.166.000 | 29,54 | 28,52 | 28,63 | 00:00:00 | | 2004-09-15 | 29,01 | 922.000 | 29,95 | 29,01 | 29,50 | 00:00:00 | | 2004-09-16 | 29,30 | 980.000 | 29,80 | 29,15 | 29,50 | 00:00:00 | | 2004-09-17 | 29,65 | 1.459.600 | 30,25 | 29,40 | 29,40 | 00:00:00 | | 2004-09-20 | 29,50 | 579.200 | 30,30 | 29,50 | 30,00 | 00:00:00 | | 2004-09-21 | 29,80 | 482.400 | 30,15 | 29,50 | 29,55 | 00:00:00 | | 2004-09-22 | 29,50 | 464.400 | 29,83 | 29,30 | 29,83 | 00:00:00 | | 2004-09-23 | 29,30 | 877.600 | 29,56 | 28,95 | 29,50 | 00:00:00 | | 2004-09-24 | 29,75 | 603.200 | 29,85 | 29,00 | 29,33 | 00:00:00 | | 2004-09-27 | 28,85 | 1.161.200 | 29,81 | 28,75 | 29,81 | 00:00:00 | | 2004-09-28 | 31,05 | 1.220.800 | 31,65 | 28,74 | 28,75 | 00:00:00 | | 2004-09-29 | 32,50 | 687.600 | 32,50 | 30,99 | 30,99 | 00:00:00 | | 2004-09-30 | 32,10 | 547.600 | 32,55 | 31,98 | 32,55 | 00:00:00 | | 2004-10-01 | 32,45 | 550.000 | 32,75 | 32,00 | 32,00 | 00:00:00 | | 2004-10-04 | 32,97 | 840.800 | 33,03 | 32,45 | 32,75 | 00:00:00 | | 2004-10-05 | 33,75 | 488.400 | 33,75 | 32,76 | 33,05 | 00:00:00 | | 2004-10-06 | 33,15 | 562.400 | 33,75 | 32,75 | 33,75 | 00:00:00 | | 2004-10-07 | 32,75 | 395.200 | 33,25 | 32,49 | 33,00 | 00:00:00 | | 2004-10-08 | 31,88 | 201.200 | 32,83 | 31,50 | 32,75 | 00:00:00 | | 2004-10-11 | 31,85 | 202.800 | 32,11 | 31,43 | 32,05 | 00:00:00 | | 2004-10-12 | 31,85 | 0 | 31,85 | 31,85 | 31,85 | 00:00:00 | | 2004-10-13 | 29,60 | 2.223.600 | 31,39 | 28,91 | 31,39 | 00:00:00 | | 2004-10-14 | 29,25 | 939.600 | 29,45 | 28,50 | 29,16 | 00:00:00 | | 2004-10-15 | 30,90 | 756.800 | 31,07 | 29,50 | 29,50 | 00:00:00 | | 2004-10-18 | 30,60 | 385.600 | 31,35 | 30,30 | 31,07 | 00:00:00 | | 2004-10-19 | 29,85 | 329.600 | 30,84 | 29,33 | 30,80 | 00:00:00 | | 2004-10-20 | 29,75 | 1.034.400 | 30,00 | 29,10 | 29,50 | 00:00:00 | | 2004-10-21 | 30,84 | 604.000 | 30,99 | 29,60 | 29,73 | 00:00:00 | | 2004-10-22 | 30,80 | 603.200 | 31,35 | 30,25 | 30,99 | 00:00:00 | | 2004-10-25 | 30,70 | 762.000 | 30,80 | 30,15 | 30,50 | 00:00:00 | | 2004-10-26 | 31,48 | 2.424.000 | 31,48 | 30,69 | 30,70 | 00:00:00 | | 2004-10-27 | 31,00 | 969.600 | 31,59 | 30,80 | 31,38 | 00:00:00 | | 2004-10-28 | 29,80 | 1.190.400 | 30,80 | 29,55 | 30,80 | 00:00:00 | | 2004-10-29 | 30,50 | 764.400 | 30,50 | 29,75 | 29,90 | 00:00:00 | | 2004-11-01 | 30,50 | 300.000 | 30,50 | 30,18 | 30,25 | 00:00:00 | | 2004-11-02 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2004-11-03 | 30,69 | 1.038.800 | 30,96 | 30,15 | 30,50 | 00:00:00 | | 2004-11-04 | 30,84 | 1.536.800 | 31,08 | 30,50 | 30,55 | 00:00:00 | | 2004-11-05 | 31,75 | 1.886.800 | 31,78 | 30,90 | 30,98 | 00:00:00 | | 2004-11-08 | 31,60 | 1.637.200 | 31,90 | 31,21 | 31,69 | 00:00:00 | | 2004-11-09 | 32,60 | 1.982.800 | 32,75 | 31,52 | 31,60 | 00:00:00 | | 2004-11-10 | 32,78 | 2.132.400 | 33,29 | 32,60 | 32,60 | 00:00:00 | | 2004-11-11 | 32,58 | 556.800 | 32,65 | 32,10 | 32,65 | 00:00:00 | | 2004-11-12 | 33,61 | 1.224.000 | 33,61 | 32,40 | 32,58 | 00:00:00 | | 2004-11-15 | 33,61 | 0 | 33,61 | 33,61 | 33,61 | 00:00:00 | | 2004-11-16 | 32,26 | 702.400 | 33,61 | 32,26 | 33,60 | 00:00:00 | | 2004-11-17 | 33,24 | 1.047.200 | 33,38 | 32,26 | 32,26 | 00:00:00 | | 2004-11-18 | 32,65 | 1.443.200 | 33,20 | 32,00 | 33,20 | 00:00:00 | | 2004-11-19 | 33,35 | 1.446.800 | 33,35 | 32,40 | 33,00 | 00:00:00 | | 2004-11-22 | 32,65 | 536.400 | 33,35 | 32,40 | 33,20 | 00:00:00 | | 2004-11-23 | 32,51 | 436.400 | 33,10 | 32,40 | 32,70 | 00:00:00 | | 2004-11-24 | 33,05 | 1.203.600 | 33,05 | 32,25 | 32,50 | 00:00:00 | | 2004-11-25 | 33,15 | 328.800 | 33,15 | 32,65 | 33,05 | 00:00:00 | | 2004-11-26 | 33,55 | 2.166.000 | 34,10 | 32,75 | 32,75 | 00:00:00 | | 2004-11-29 | 33,65 | 1.322.400 | 34,10 | 33,22 | 33,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
