|
 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 | | 2004-11-29 | 33,65 | 1.322.400 | 34,10 | 33,22 | 33,55 | 00:00:00 | | 2004-11-30 | 33,30 | 1.429.200 | 33,95 | 33,30 | 33,58 | 00:00:00 | | 2004-12-01 | 33,35 | 800.000 | 34,08 | 33,00 | 33,36 | 00:00:00 | | 2004-12-02 | 33,00 | 678.000 | 33,88 | 32,62 | 33,45 | 00:00:00 | | 2004-12-03 | 33,05 | 1.910.400 | 33,50 | 32,85 | 33,00 | 00:00:00 | | 2004-12-06 | 32,60 | 1.645.200 | 33,65 | 32,35 | 33,08 | 00:00:00 | | 2004-12-07 | 32,60 | 723.200 | 32,65 | 32,25 | 32,60 | 00:00:00 | | 2004-12-08 | 32,80 | 693.200 | 33,00 | 32,25 | 32,53 | 00:00:00 | | 2004-12-09 | 33,15 | 849.600 | 33,25 | 32,51 | 32,80 | 00:00:00 | | 2004-12-10 | 34,12 | 2.121.600 | 34,50 | 33,10 | 33,50 | 00:00:00 | | 2004-12-13 | 34,65 | 546.400 | 35,00 | 34,12 | 34,12 | 00:00:00 | | 2004-12-14 | 34,65 | 1.148.000 | 35,00 | 34,27 | 34,85 | 00:00:00 | | 2004-12-15 | 34,40 | 2.344.400 | 34,85 | 34,20 | 34,35 | 00:00:00 | | 2004-12-16 | 35,97 | 1.550.000 | 36,25 | 34,26 | 34,26 | 00:00:00 | | 2004-12-17 | 35,47 | 862.000 | 36,15 | 35,00 | 35,75 | 00:00:00 | | 2004-12-20 | 35,70 | 1.576.400 | 35,88 | 35,35 | 35,50 | 00:00:00 | | 2004-12-21 | 37,31 | 847.200 | 37,65 | 35,67 | 35,69 | 00:00:00 | | 2004-12-22 | 37,40 | 1.264.400 | 38,09 | 36,95 | 37,31 | 00:00:00 | | 2004-12-23 | 37,50 | 1.005.600 | 38,00 | 37,35 | 37,40 | 00:00:00 | | 2004-12-24 | 37,50 | 0 | 37,50 | 37,50 | 37,50 | 00:00:00 | | 2004-12-27 | 37,49 | 747.200 | 37,90 | 37,40 | 37,75 | 00:00:00 | | 2004-12-28 | 38,50 | 515.200 | 38,50 | 37,40 | 37,59 | 00:00:00 | | 2004-12-29 | 38,05 | 436.800 | 39,00 | 37,90 | 38,50 | 00:00:00 | | 2004-12-30 | 37,75 | 542.800 | 39,00 | 37,55 | 39,00 | 00:00:00 | | 2004-12-31 | 37,75 | 0 | 37,75 | 37,75 | 37,75 | 00:00:00 | | 2005-01-03 | 37,42 | 1.014.400 | 38,75 | 37,15 | 38,25 | 00:00:00 | | 2005-01-04 | 35,90 | 1.107.600 | 37,50 | 35,76 | 37,43 | 00:00:00 | | 2005-01-05 | 35,65 | 1.734.800 | 36,22 | 35,20 | 36,03 | 00:00:00 | | 2005-01-06 | 35,50 | 828.400 | 35,85 | 34,50 | 35,67 | 00:00:00 | | 2005-01-07 | 36,45 | 1.312.000 | 37,00 | 35,75 | 35,94 | 00:00:00 | | 2005-01-10 | 36,15 | 869.600 | 36,85 | 35,85 | 36,25 | 00:00:00 | | 2005-01-11 | 35,95 | 580.400 | 36,50 | 35,40 | 36,50 | 00:00:00 | | 2005-01-12 | 35,74 | 1.437.200 | 36,70 | 34,90 | 36,50 | 00:00:00 | | 2005-01-13 | 37,49 | 2.151.600 | 37,71 | 36,15 | 36,45 | 00:00:00 | | 2005-01-14 | 39,25 | 1.832.000 | 39,65 | 37,05 | 37,29 | 00:00:00 | | 2005-01-17 | 38,75 | 284.400 | 39,50 | 38,75 | 39,30 | 00:00:00 | | 2005-01-18 | 39,10 | 2.073.200 | 39,49 | 38,15 | 38,74 | 00:00:00 | | 2005-01-19 | 38,85 | 970.400 | 39,44 | 38,53 | 39,25 | 00:00:00 | | 2005-01-20 | 38,45 | 1.612.800 | 39,20 | 37,33 | 38,05 | 00:00:00 | | 2005-01-21 | 40,05 | 1.938.400 | 41,00 | 38,50 | 38,50 | 00:00:00 | | 2005-01-24 | 40,88 | 896.400 | 41,53 | 40,01 | 40,01 | 00:00:00 | | 2005-01-25 | 40,88 | 0 | 40,88 | 40,88 | 40,88 | 00:00:00 | | 2005-01-26 | 40,75 | 976.800 | 40,99 | 40,01 | 40,60 | 00:00:00 | | 2005-01-27 | 40,50 | 1.022.000 | 40,50 | 39,53 | 40,25 | 00:00:00 | | 2005-01-28 | 39,65 | 659.200 | 40,35 | 39,40 | 40,21 | 00:00:00 | | 2005-01-31 | 39,60 | 412.000 | 40,00 | 39,30 | 40,00 | 00:00:00 | | 2005-02-01 | 39,80 | 1.490.800 | 40,22 | 39,51 | 40,00 | 00:00:00 | | 2005-02-02 | 39,40 | 667.200 | 40,34 | 39,40 | 40,00 | 00:00:00 | | 2005-02-03 | 38,90 | 345.600 | 39,45 | 38,65 | 39,40 | 00:00:00 | | 2005-02-04 | 38,85 | 545.600 | 39,45 | 38,00 | 38,90 | 00:00:00 | | 2005-02-07 | 38,85 | 0 | 38,85 | 38,85 | 38,85 | 00:00:00 | | 2005-02-08 | 38,85 | 0 | 38,85 | 38,85 | 38,85 | 00:00:00 | | 2005-02-09 | 38,25 | 772.400 | 38,96 | 38,25 | 38,96 | 00:00:00 | | 2005-02-10 | 38,06 | 967.600 | 38,78 | 37,65 | 38,30 | 00:00:00 | | 2005-02-11 | 37,90 | 1.009.600 | 38,58 | 37,65 | 38,22 | 00:00:00 | | 2005-02-14 | 38,51 | 1.135.200 | 38,73 | 37,75 | 37,90 | 00:00:00 | | 2005-02-15 | 39,25 | 1.054.400 | 39,45 | 38,40 | 38,40 | 00:00:00 | | 2005-02-16 | 39,00 | 2.157.600 | 39,60 | 38,85 | 39,50 | 00:00:00 | | 2005-02-17 | 39,90 | 1.700.000 | 40,35 | 39,01 | 39,75 | 00:00:00 | | 2005-02-18 | 40,65 | 570.000 | 41,15 | 39,75 | 40,00 | 00:00:00 | | 2005-02-21 | 41,75 | 429.600 | 41,75 | 40,61 | 40,95 | 00:00:00 | | 2005-02-22 | 43,30 | 5.523.600 | 45,19 | 43,15 | 44,25 | 00:00:00 | | 2005-02-23 | 45,06 | 4.425.600 | 45,10 | 43,60 | 43,92 | 00:00:00 | | 2005-02-24 | 47,88 | 2.507.600 | 47,94 | 45,50 | 45,50 | 00:00:00 | | 2005-02-25 | 46,25 | 2.170.000 | 48,25 | 45,25 | 48,01 | 00:00:00 | | 2005-02-28 | 45,25 | 2.006.400 | 46,99 | 44,88 | 46,99 | 00:00:00 | | 2005-03-01 | 43,80 | 2.929.600 | 45,50 | 43,80 | 45,10 | 00:00:00 | | 2005-03-02 | 44,85 | 3.130.400 | 45,05 | 43,10 | 43,82 | 00:00:00 | | 2005-03-03 | 46,25 | 1.982.800 | 46,75 | 45,75 | 46,49 | 00:00:00 | | 2005-03-04 | 47,75 | 1.994.000 | 47,75 | 46,56 | 46,80 | 00:00:00 | | 2005-03-07 | 47,44 | 2.065.600 | 48,50 | 47,15 | 48,00 | 00:00:00 | | 2005-03-08 | 46,60 | 1.525.200 | 47,25 | 45,83 | 47,20 | 00:00:00 | | 2005-03-09 | 46,24 | 1.132.000 | 47,30 | 46,24 | 46,35 | 00:00:00 | | 2005-03-10 | 45,20 | 1.326.000 | 46,75 | 44,42 | 46,42 | 00:00:00 | | 2005-03-11 | 45,15 | 1.223.200 | 46,17 | 45,01 | 45,99 | 00:00:00 | | 2005-03-14 | 44,50 | 951.200 | 45,65 | 44,12 | 45,15 | 00:00:00 | | 2005-03-15 | 44,15 | 2.193.600 | 45,25 | 44,10 | 45,00 | 00:00:00 | | 2005-03-16 | 43,75 | 2.666.000 | 44,25 | 43,00 | 44,25 | 00:00:00 | | 2005-03-17 | 45,85 | 1.735.600 | 45,87 | 43,18 | 43,50 | 00:00:00 | | 2005-03-18 | 45,06 | 1.456.800 | 45,88 | 44,75 | 45,75 | 00:00:00 | | 2005-03-21 | 44,55 | 1.127.200 | 46,15 | 44,55 | 45,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
