|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 18,25 | 519.600 | 18,30 | 17,50 | 18,30 | 00:00:00 | | 2000-04-25 | 19,00 | 7.600 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2000-04-26 | 19,95 | 182.400 | 19,95 | 19,00 | 19,00 | 00:00:00 | | 2000-04-27 | 19,40 | 126.800 | 19,75 | 19,40 | 19,70 | 00:00:00 | | 2000-04-28 | 20,00 | 810.000 | 20,25 | 19,75 | 19,75 | 00:00:00 | | 2000-05-01 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2000-05-02 | 20,06 | 6.800 | 20,06 | 19,75 | 19,75 | 00:00:00 | | 2000-05-03 | 19,90 | 172.000 | 20,25 | 19,85 | 20,00 | 00:00:00 | | 2000-05-04 | 19,75 | 152.400 | 19,90 | 19,75 | 19,90 | 00:00:00 | | 2000-05-05 | 20,00 | 146.000 | 20,00 | 19,75 | 19,75 | 00:00:00 | | 2000-05-08 | 19,75 | 65.600 | 20,00 | 19,75 | 20,00 | 00:00:00 | | 2000-05-09 | 19,50 | 10.000 | 19,50 | 19,50 | 19,50 | 00:00:00 | | 2000-05-10 | 20,00 | 706.000 | 20,00 | 19,50 | 20,00 | 00:00:00 | | 2000-05-11 | 19,40 | 63.200 | 19,50 | 19,40 | 19,50 | 00:00:00 | | 2000-05-12 | 19,15 | 103.200 | 19,45 | 19,15 | 19,25 | 00:00:00 | | 2000-05-15 | 19,45 | 177.200 | 19,45 | 19,15 | 19,25 | 00:00:00 | | 2000-05-16 | 19,95 | 30.800 | 19,95 | 19,70 | 19,75 | 00:00:00 | | 2000-05-17 | 20,34 | 111.200 | 20,34 | 19,50 | 19,50 | 00:00:00 | | 2000-05-18 | 20,75 | 8.000 | 20,75 | 20,34 | 20,34 | 00:00:00 | | 2000-05-19 | 21,25 | 36.000 | 21,25 | 20,00 | 20,25 | 00:00:00 | | 2000-05-22 | 20,75 | 47.200 | 20,75 | 20,00 | 20,75 | 00:00:00 | | 2000-05-23 | 19,75 | 23.200 | 20,50 | 19,75 | 20,50 | 00:00:00 | | 2000-05-24 | 19,50 | 198.800 | 19,60 | 19,00 | 19,50 | 00:00:00 | | 2000-05-25 | 19,50 | 194.400 | 20,00 | 19,50 | 20,00 | 00:00:00 | | 2000-05-26 | 19,85 | 671.200 | 19,85 | 19,50 | 19,50 | 00:00:00 | | 2000-05-29 | 19,75 | 15.600 | 20,01 | 19,75 | 20,00 | 00:00:00 | | 2000-05-30 | 20,75 | 38.400 | 20,75 | 20,50 | 20,50 | 00:00:00 | | 2000-05-31 | 20,91 | 130.000 | 20,91 | 20,50 | 20,50 | 00:00:00 | | 2000-06-01 | 21,05 | 14.800 | 21,25 | 20,50 | 20,50 | 00:00:00 | | 2000-06-02 | 21,00 | 50.000 | 21,05 | 21,00 | 21,05 | 00:00:00 | | 2000-06-05 | 21,50 | 270.400 | 21,50 | 20,75 | 21,00 | 00:00:00 | | 2000-06-06 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2000-06-07 | 21,30 | 273.200 | 21,30 | 20,50 | 21,00 | 00:00:00 | | 2000-06-08 | 21,50 | 65.600 | 21,50 | 21,25 | 21,50 | 00:00:00 | | 2000-06-09 | 22,00 | 4.800 | 22,00 | 21,25 | 21,25 | 00:00:00 | | 2000-06-12 | 20,55 | 510.400 | 21,30 | 20,50 | 21,30 | 00:00:00 | | 2000-06-13 | 20,00 | 43.200 | 20,50 | 20,00 | 20,50 | 00:00:00 | | 2000-06-14 | 20,50 | 24.000 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2000-06-15 | 20,25 | 340.400 | 20,35 | 20,25 | 20,30 | 00:00:00 | | 2000-06-16 | 20,85 | 344.000 | 21,00 | 20,25 | 20,25 | 00:00:00 | | 2000-06-19 | 21,75 | 119.600 | 21,75 | 21,00 | 21,00 | 00:00:00 | | 2000-06-20 | 22,00 | 17.600 | 22,25 | 21,50 | 22,25 | 00:00:00 | | 2000-06-21 | 22,50 | 115.200 | 22,50 | 22,00 | 22,00 | 00:00:00 | | 2000-06-22 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2000-06-23 | 22,50 | 203.200 | 22,60 | 22,50 | 22,50 | 00:00:00 | | 2000-06-26 | 22,50 | 45.600 | 22,60 | 22,50 | 22,55 | 00:00:00 | | 2000-06-27 | 22,50 | 22.800 | 22,75 | 22,50 | 22,75 | 00:00:00 | | 2000-06-28 | 23,00 | 44.000 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-06-29 | 22,75 | 116.800 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-06-30 | 22,50 | 60.400 | 23,00 | 22,50 | 23,00 | 00:00:00 | | 2000-07-03 | 22,50 | 44.000 | 23,00 | 22,25 | 22,50 | 00:00:00 | | 2000-07-04 | 23,00 | 139.200 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-07-05 | 23,00 | 52.400 | 23,00 | 22,75 | 22,75 | 00:00:00 | | 2000-07-06 | 23,50 | 226.000 | 23,65 | 23,25 | 23,50 | 00:00:00 | | 2000-07-07 | 23,50 | 2.800 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2000-07-10 | 23,60 | 73.600 | 23,62 | 23,50 | 23,50 | 00:00:00 | | 2000-07-11 | 22,70 | 14.000 | 23,00 | 22,70 | 23,00 | 00:00:00 | | 2000-07-12 | 22,75 | 2.016.800 | 22,75 | 22,65 | 22,70 | 00:00:00 | | 2000-07-13 | 22,40 | 31.600 | 22,70 | 22,40 | 22,70 | 00:00:00 | | 2000-07-14 | 21,35 | 1.600 | 22,05 | 21,35 | 22,05 | 00:00:00 | | 2000-07-17 | 23,76 | 25.200 | 24,25 | 21,75 | 21,75 | 00:00:00 | | 2000-07-18 | 23,00 | 50.400 | 24,00 | 23,00 | 24,00 | 00:00:00 | | 2000-07-19 | 21,77 | 0 | 23,50 | 21,77 | 21,77 | 00:00:00 | | 2000-07-20 | 22,50 | 21.200 | 23,00 | 22,50 | 23,00 | 00:00:00 | | 2000-07-21 | 22,83 | 91.600 | 22,85 | 22,50 | 22,50 | 00:00:00 | | 2000-07-24 | 23,25 | 53.200 | 23,25 | 23,00 | 23,00 | 00:00:00 | | 2000-07-25 | 23,50 | 800 | 23,50 | 23,25 | 23,25 | 00:00:00 | | 2000-07-26 | 23,50 | 52.800 | 23,50 | 23,25 | 23,50 | 00:00:00 | | 2000-07-27 | 23,25 | 11.600 | 23,50 | 23,25 | 23,50 | 00:00:00 | | 2000-07-28 | 22,25 | 50.400 | 23,00 | 22,25 | 23,00 | 00:00:00 | | 2000-07-31 | 22,25 | 53.600 | 22,25 | 22,00 | 22,25 | 00:00:00 | | 2000-08-01 | 22,25 | 28.000 | 22,50 | 22,23 | 22,50 | 00:00:00 | | 2000-08-02 | 22,25 | 8.800 | 22,25 | 22,25 | 22,25 | 00:00:00 | | 2000-08-03 | 22,25 | 30.800 | 22,25 | 22,25 | 22,25 | 00:00:00 | | 2000-08-04 | 22,85 | 231.200 | 23,00 | 22,40 | 22,40 | 00:00:00 | | 2000-08-07 | 23,40 | 124.000 | 23,40 | 23,00 | 23,00 | 00:00:00 | | 2000-08-08 | 23,35 | 38.400 | 23,50 | 23,25 | 23,50 | 00:00:00 | | 2000-08-09 | 22,90 | 168.400 | 23,25 | 22,90 | 23,25 | 00:00:00 | | 2000-08-10 | 22,80 | 82.400 | 22,91 | 22,80 | 22,91 | 00:00:00 | | 2000-08-11 | 23,50 | 22.400 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2000-08-14 | 23,60 | 62.800 | 23,85 | 23,50 | 23,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
