|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 37,10 | 1.172.000 | 37,73 | 37,00 | 37,25 | 00:00:00 | | 2005-07-12 | 36,92 | 938.400 | 37,30 | 36,51 | 37,10 | 00:00:00 | | 2005-07-13 | 37,49 | 2.047.600 | 37,58 | 36,92 | 36,92 | 00:00:00 | | 2005-07-14 | 37,15 | 2.068.800 | 37,70 | 36,83 | 37,58 | 00:00:00 | | 2005-07-15 | 36,25 | 1.392.800 | 36,87 | 36,15 | 36,75 | 00:00:00 | | 2005-07-18 | 36,33 | 740.800 | 36,60 | 35,85 | 36,25 | 00:00:00 | | 2005-07-19 | 37,19 | 1.912.400 | 37,19 | 35,60 | 36,00 | 00:00:00 | | 2005-07-20 | 38,04 | 2.324.800 | 38,20 | 36,75 | 36,75 | 00:00:00 | | 2005-07-21 | 39,00 | 2.094.000 | 39,00 | 37,60 | 38,06 | 00:00:00 | | 2005-07-22 | 39,55 | 3.076.800 | 39,60 | 38,51 | 38,76 | 00:00:00 | | 2005-07-25 | 39,49 | 1.834.000 | 39,50 | 38,50 | 38,96 | 00:00:00 | | 2005-07-26 | 39,19 | 905.200 | 39,46 | 38,70 | 39,00 | 00:00:00 | | 2005-07-27 | 39,30 | 846.400 | 39,40 | 38,85 | 39,29 | 00:00:00 | | 2005-07-28 | 39,50 | 818.400 | 39,83 | 39,10 | 39,35 | 00:00:00 | | 2005-07-29 | 39,24 | 1.422.800 | 39,75 | 38,56 | 39,75 | 00:00:00 | | 2005-08-01 | 39,01 | 850.000 | 39,44 | 38,75 | 38,75 | 00:00:00 | | 2005-08-02 | 39,75 | 1.240.000 | 40,02 | 39,40 | 39,40 | 00:00:00 | | 2005-08-03 | 39,97 | 2.238.400 | 40,62 | 39,50 | 39,92 | 00:00:00 | | 2005-08-04 | 39,50 | 1.057.600 | 40,12 | 39,18 | 39,25 | 00:00:00 | | 2005-08-05 | 39,25 | 1.257.200 | 39,99 | 38,61 | 39,99 | 00:00:00 | | 2005-08-08 | 40,15 | 1.277.200 | 40,31 | 39,25 | 39,50 | 00:00:00 | | 2005-08-09 | 40,79 | 2.381.600 | 41,38 | 40,15 | 40,15 | 00:00:00 | | 2005-08-10 | 41,00 | 1.949.600 | 41,50 | 40,35 | 40,95 | 00:00:00 | | 2005-08-11 | 40,87 | 2.297.200 | 42,35 | 40,50 | 41,20 | 00:00:00 | | 2005-08-12 | 41,10 | 1.542.400 | 41,22 | 39,51 | 39,51 | 00:00:00 | | 2005-08-15 | 41,38 | 1.535.600 | 41,50 | 40,60 | 41,50 | 00:00:00 | | 2005-08-16 | 40,38 | 1.792.000 | 41,50 | 40,21 | 41,19 | 00:00:00 | | 2005-08-17 | 40,20 | 2.426.800 | 40,62 | 39,76 | 40,38 | 00:00:00 | | 2005-08-18 | 39,75 | 1.187.600 | 40,25 | 39,50 | 40,00 | 00:00:00 | | 2005-08-19 | 40,60 | 3.416.000 | 40,70 | 39,35 | 39,95 | 00:00:00 | | 2005-08-22 | 41,44 | 1.161.200 | 41,50 | 40,67 | 40,99 | 00:00:00 | | 2005-08-23 | 40,76 | 1.358.800 | 41,30 | 40,31 | 41,17 | 00:00:00 | | 2005-08-24 | 39,75 | 1.787.200 | 40,25 | 39,42 | 40,20 | 00:00:00 | | 2005-08-25 | 40,50 | 1.288.400 | 40,65 | 39,50 | 39,99 | 00:00:00 | | 2005-08-26 | 40,25 | 1.808.000 | 40,75 | 39,90 | 40,40 | 00:00:00 | | 2005-08-29 | 40,55 | 860.000 | 40,65 | 39,83 | 40,00 | 00:00:00 | | 2005-08-30 | 40,50 | 1.356.400 | 40,78 | 40,21 | 40,78 | 00:00:00 | | 2005-08-31 | 40,55 | 2.104.400 | 41,20 | 40,47 | 40,75 | 00:00:00 | | 2005-09-01 | 41,15 | 1.240.400 | 41,25 | 40,50 | 40,54 | 00:00:00 | | 2005-09-02 | 41,88 | 965.200 | 42,00 | 41,12 | 41,30 | 00:00:00 | | 2005-09-05 | 42,75 | 560.800 | 42,79 | 42,00 | 42,00 | 00:00:00 | | 2005-09-06 | 42,38 | 2.570.800 | 42,69 | 41,85 | 42,69 | 00:00:00 | | 2005-09-07 | 42,38 | 0 | 42,38 | 42,38 | 42,38 | 00:00:00 | | 2005-09-08 | 42,15 | 2.343.600 | 42,40 | 41,83 | 42,33 | 00:00:00 | | 2005-09-09 | 42,97 | 1.268.800 | 43,08 | 42,25 | 42,25 | 00:00:00 | | 2005-09-12 | 43,00 | 1.602.400 | 43,60 | 42,76 | 42,76 | 00:00:00 | | 2005-09-13 | 42,50 | 1.660.400 | 43,17 | 42,35 | 43,00 | 00:00:00 | | 2005-09-14 | 42,85 | 1.658.000 | 43,10 | 42,35 | 42,53 | 00:00:00 | | 2005-09-15 | 43,95 | 3.639.600 | 44,15 | 43,20 | 43,25 | 00:00:00 | | 2005-09-16 | 45,75 | 2.731.600 | 45,80 | 44,44 | 44,44 | 00:00:00 | | 2005-09-19 | 45,45 | 1.838.400 | 45,85 | 45,03 | 45,75 | 00:00:00 | | 2005-09-20 | 45,17 | 1.337.600 | 45,50 | 44,90 | 45,28 | 00:00:00 | | 2005-09-21 | 47,60 | 3.644.800 | 47,92 | 44,90 | 45,00 | 00:00:00 | | 2005-09-22 | 47,60 | 1.257.600 | 47,70 | 46,40 | 47,65 | 00:00:00 | | 2005-09-23 | 48,78 | 3.234.000 | 48,90 | 47,45 | 47,70 | 00:00:00 | | 2005-09-26 | 49,33 | 2.343.600 | 49,62 | 47,78 | 48,95 | 00:00:00 | | 2005-09-27 | 49,15 | 2.534.000 | 49,34 | 47,85 | 49,19 | 00:00:00 | | 2005-09-28 | 49,35 | 2.837.600 | 50,20 | 49,25 | 49,49 | 00:00:00 | | 2005-09-29 | 49,40 | 2.828.400 | 49,70 | 48,00 | 49,65 | 00:00:00 | | 2005-09-30 | 49,50 | 2.146.400 | 49,80 | 48,60 | 49,60 | 00:00:00 | | 2005-10-03 | 48,94 | 2.249.600 | 49,35 | 48,40 | 49,25 | 00:00:00 | | 2005-10-04 | 48,17 | 1.678.000 | 49,10 | 48,00 | 48,94 | 00:00:00 | | 2005-10-05 | 45,71 | 3.336.000 | 47,58 | 45,55 | 47,50 | 00:00:00 | | 2005-10-06 | 43,85 | 4.060.400 | 45,65 | 42,99 | 45,38 | 00:00:00 | | 2005-10-07 | 44,25 | 2.031.200 | 45,00 | 44,10 | 44,50 | 00:00:00 | | 2005-10-10 | 45,80 | 1.752.000 | 45,99 | 44,60 | 44,60 | 00:00:00 | | 2005-10-11 | 46,35 | 1.321.200 | 47,50 | 46,10 | 46,49 | 00:00:00 | | 2005-10-12 | 46,35 | 0 | 46,35 | 46,35 | 46,35 | 00:00:00 | | 2005-10-13 | 44,33 | 2.362.800 | 44,92 | 43,33 | 44,00 | 00:00:00 | | 2005-10-14 | 44,99 | 2.250.000 | 45,00 | 42,75 | 44,92 | 00:00:00 | | 2005-10-17 | 44,50 | 1.720.400 | 44,80 | 44,10 | 44,30 | 00:00:00 | | 2005-10-18 | 43,04 | 1.732.400 | 45,12 | 42,83 | 44,74 | 00:00:00 | | 2005-10-19 | 43,10 | 3.020.000 | 43,65 | 41,60 | 42,51 | 00:00:00 | | 2005-10-20 | 41,88 | 2.830.800 | 43,95 | 41,54 | 43,72 | 00:00:00 | | 2005-10-21 | 43,60 | 1.862.800 | 43,85 | 41,76 | 42,20 | 00:00:00 | | 2005-10-24 | 45,23 | 2.411.600 | 45,23 | 43,58 | 43,60 | 00:00:00 | | 2005-10-25 | 44,47 | 2.208.400 | 46,22 | 44,21 | 45,00 | 00:00:00 | | 2005-10-26 | 45,45 | 2.647.200 | 45,87 | 44,05 | 44,08 | 00:00:00 | | 2005-10-27 | 44,72 | 1.457.200 | 45,88 | 44,01 | 45,30 | 00:00:00 | | 2005-10-28 | 44,92 | 1.869.200 | 45,49 | 44,75 | 45,00 | 00:00:00 | | 2005-10-31 | 46,58 | 1.871.200 | 46,69 | 45,00 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
