|
 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 | | 2005-10-31 | 46,58 | 1.871.200 | 46,69 | 45,00 | 45,00 | 00:00:00 | | 2005-11-01 | 47,90 | 2.346.800 | 48,10 | 46,60 | 46,60 | 00:00:00 | | 2005-11-02 | 47,90 | 0 | 47,90 | 47,90 | 47,90 | 00:00:00 | | 2005-11-03 | 48,49 | 2.403.200 | 49,10 | 48,24 | 48,25 | 00:00:00 | | 2005-11-04 | 47,24 | 1.806.400 | 48,47 | 46,50 | 48,24 | 00:00:00 | | 2005-11-07 | 47,79 | 1.146.400 | 48,10 | 47,10 | 47,40 | 00:00:00 | | 2005-11-08 | 47,29 | 1.244.000 | 48,00 | 47,00 | 47,60 | 00:00:00 | | 2005-11-09 | 46,70 | 2.368.400 | 47,51 | 45,98 | 47,51 | 00:00:00 | | 2005-11-10 | 45,20 | 5.558.400 | 46,46 | 43,88 | 46,46 | 00:00:00 | | 2005-11-11 | 45,65 | 1.939.600 | 45,65 | 44,67 | 45,01 | 00:00:00 | | 2005-11-14 | 45,46 | 932.800 | 45,95 | 44,40 | 45,50 | 00:00:00 | | 2005-11-15 | 45,46 | 0 | 45,46 | 45,46 | 45,46 | 00:00:00 | | 2005-11-16 | 46,10 | 908.800 | 46,10 | 45,15 | 45,42 | 00:00:00 | | 2005-11-17 | 47,50 | 1.276.400 | 47,62 | 46,50 | 46,53 | 00:00:00 | | 2005-11-18 | 47,65 | 782.800 | 47,80 | 47,09 | 47,45 | 00:00:00 | | 2005-11-21 | 47,90 | 1.115.600 | 47,95 | 47,25 | 47,50 | 00:00:00 | | 2005-11-22 | 48,42 | 1.902.400 | 48,45 | 47,01 | 47,22 | 00:00:00 | | 2005-11-23 | 49,74 | 1.515.200 | 50,07 | 48,45 | 48,45 | 00:00:00 | | 2005-11-24 | 49,18 | 524.000 | 49,50 | 49,00 | 49,22 | 00:00:00 | | 2005-11-25 | 49,44 | 692.800 | 49,85 | 48,95 | 49,25 | 00:00:00 | | 2005-11-28 | 48,15 | 1.067.200 | 49,90 | 48,15 | 49,44 | 00:00:00 | | 2005-11-29 | 48,29 | 715.200 | 48,85 | 47,50 | 48,15 | 00:00:00 | | 2005-11-30 | 47,85 | 1.698.400 | 48,30 | 47,35 | 47,80 | 00:00:00 | | 2005-12-01 | 49,40 | 1.933.200 | 49,75 | 48,00 | 48,05 | 00:00:00 | | 2005-12-02 | 49,42 | 1.045.600 | 50,45 | 49,03 | 49,75 | 00:00:00 | | 2005-12-05 | 48,55 | 981.200 | 49,42 | 48,40 | 48,55 | 00:00:00 | | 2005-12-06 | 47,85 | 961.600 | 48,80 | 47,50 | 47,85 | 00:00:00 | | 2005-12-07 | 46,12 | 1.557.600 | 47,76 | 46,12 | 46,12 | 00:00:00 | | 2005-12-08 | 46,30 | 1.188.000 | 46,75 | 45,60 | 46,30 | 00:00:00 | | 2005-12-09 | 47,40 | 775.600 | 47,67 | 46,50 | 47,40 | 00:00:00 | | 2005-12-12 | 47,40 | 1.141.200 | 48,25 | 47,13 | 47,40 | 00:00:00 | | 2005-12-13 | 47,90 | 1.250.000 | 47,99 | 46,75 | 47,90 | 00:00:00 | | 2005-12-14 | 47,51 | 1.384.400 | 48,35 | 47,42 | 47,51 | 00:00:00 | | 2005-12-15 | 47,33 | 664.800 | 47,75 | 46,49 | 47,33 | 00:00:00 | | 2005-12-16 | 48,00 | 876.800 | 48,40 | 47,65 | 48,00 | 00:00:00 | | 2005-12-19 | 47,95 | 1.280.000 | 48,45 | 47,53 | 47,95 | 00:00:00 | | 2005-12-20 | 47,38 | 962.800 | 48,00 | 46,96 | 47,38 | 00:00:00 | | 2005-12-21 | 48,10 | 2.831.600 | 48,50 | 47,38 | 48,10 | 00:00:00 | | 2005-12-22 | 48,25 | 380.400 | 48,25 | 47,50 | 48,25 | 00:00:00 | | 2005-12-23 | 47,80 | 410.000 | 48,35 | 47,65 | 47,80 | 00:00:00 | | 2005-12-26 | 47,42 | 279.200 | 47,80 | 47,01 | 47,42 | 00:00:00 | | 2005-12-27 | 47,64 | 1.002.400 | 48,00 | 47,42 | 47,64 | 00:00:00 | | 2005-12-28 | 47,85 | 1.004.000 | 48,25 | 47,00 | 47,85 | 00:00:00 | | 2005-12-29 | 47,75 | 686.000 | 48,72 | 46,96 | 47,75 | 00:00:00 | | 2005-12-30 | 47,75 | 0 | 47,75 | 47,75 | 47,75 | 00:00:00 | | 2006-01-02 | 47,90 | 541.600 | 47,90 | 46,75 | 47,90 | 00:00:00 | | 2006-01-03 | 49,80 | 1.756.800 | 50,25 | 48,00 | 49,80 | 00:00:00 | | 2006-01-04 | 50,58 | 1.215.600 | 50,99 | 49,90 | 50,58 | 00:00:00 | | 2006-01-05 | 50,50 | 919.600 | 50,75 | 49,88 | 50,50 | 00:00:00 | | 2006-01-06 | 51,10 | 849.600 | 51,42 | 50,55 | 51,10 | 00:00:00 | | 2006-01-09 | 51,00 | 1.125.200 | 51,22 | 50,62 | 51,10 | 00:00:00 | | 2006-01-10 | 50,75 | 1.151.200 | 51,10 | 50,15 | 50,75 | 00:00:00 | | 2006-01-11 | 52,70 | 1.741.600 | 52,85 | 51,15 | 51,25 | 00:00:00 | | 2006-01-12 | 53,75 | 2.428.800 | 54,50 | 52,67 | 53,20 | 00:00:00 | | 2006-01-13 | 53,60 | 1.295.200 | 54,20 | 53,15 | 53,75 | 00:00:00 | | 2006-01-16 | 54,65 | 495.600 | 54,83 | 53,31 | 53,55 | 00:00:00 | | 2006-01-17 | 54,01 | 1.544.000 | 54,70 | 53,36 | 54,25 | 00:00:00 | | 2006-01-18 | 53,35 | 1.353.600 | 53,75 | 53,00 | 53,65 | 00:00:00 | | 2006-01-19 | 55,01 | 1.351.600 | 55,38 | 53,80 | 53,80 | 00:00:00 | | 2006-01-20 | 53,58 | 1.627.200 | 54,80 | 53,28 | 54,50 | 00:00:00 | | 2006-01-23 | 52,81 | 972.400 | 53,50 | 52,53 | 53,25 | 00:00:00 | | 2006-01-24 | 54,55 | 2.508.000 | 54,72 | 53,24 | 53,24 | 00:00:00 | | 2006-01-25 | 54,55 | 0 | 54,55 | 54,55 | 54,55 | 00:00:00 | | 2006-01-26 | 55,19 | 2.062.800 | 55,22 | 53,85 | 54,56 | 00:00:00 | | 2006-01-27 | 55,25 | 1.076.800 | 55,75 | 54,50 | 55,40 | 00:00:00 | | 2006-01-30 | 55,45 | 1.419.600 | 55,72 | 54,50 | 55,00 | 00:00:00 | | 2006-01-31 | 56,60 | 3.229.200 | 56,60 | 54,42 | 55,38 | 00:00:00 | | 2006-02-01 | 56,35 | 1.693.200 | 56,50 | 55,69 | 56,40 | 00:00:00 | | 2006-02-02 | 54,65 | 1.507.200 | 56,25 | 53,92 | 56,05 | 00:00:00 | | 2006-02-03 | 53,85 | 1.642.000 | 54,80 | 52,53 | 54,62 | 00:00:00 | | 2006-02-06 | 53,62 | 1.661.600 | 54,26 | 53,50 | 54,00 | 00:00:00 | | 2006-02-07 | 51,90 | 2.276.400 | 53,50 | 51,83 | 53,50 | 00:00:00 | | 2006-02-08 | 51,35 | 1.611.600 | 51,75 | 50,14 | 51,75 | 00:00:00 | | 2006-02-09 | 51,97 | 1.925.200 | 52,45 | 51,30 | 51,75 | 00:00:00 | | 2006-02-10 | 50,35 | 2.760.400 | 52,85 | 49,97 | 52,50 | 00:00:00 | | 2006-02-13 | 49,03 | 1.314.800 | 50,20 | 49,03 | 50,00 | 00:00:00 | | 2006-02-14 | 49,92 | 2.884.800 | 50,20 | 48,75 | 49,40 | 00:00:00 | | 2006-02-15 | 50,95 | 1.990.000 | 51,22 | 50,00 | 50,00 | 00:00:00 | | 2006-02-16 | 50,90 | 5.954.000 | 51,58 | 49,25 | 51,22 | 00:00:00 | | 2006-02-17 | 50,15 | 1.893.600 | 50,75 | 49,13 | 49,50 | 00:00:00 | | 2006-02-20 | 49,50 | 586.400 | 50,00 | 49,30 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
