|
 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 | | 2000-08-14 | 23,60 | 62.800 | 23,85 | 23,50 | 23,75 | 00:00:00 | | 2000-08-15 | 23,95 | 22.800 | 24,00 | 23,65 | 23,75 | 00:00:00 | | 2000-08-16 | 23,75 | 27.200 | 23,80 | 23,75 | 23,75 | 00:00:00 | | 2000-08-17 | 24,25 | 5.600 | 24,25 | 23,50 | 23,50 | 00:00:00 | | 2000-08-18 | 23,75 | 68.000 | 24,25 | 23,65 | 24,25 | 00:00:00 | | 2000-08-21 | 23,75 | 4.800 | 23,80 | 23,50 | 23,50 | 00:00:00 | | 2000-08-22 | 23,60 | 34.400 | 24,10 | 23,50 | 24,10 | 00:00:00 | | 2000-08-23 | 23,80 | 9.600 | 23,80 | 23,69 | 23,69 | 00:00:00 | | 2000-08-24 | 23,99 | 54.000 | 23,99 | 23,80 | 23,80 | 00:00:00 | | 2000-08-25 | 24,00 | 388.000 | 24,15 | 23,90 | 23,99 | 00:00:00 | | 2000-08-28 | 23,95 | 71.200 | 23,95 | 23,73 | 23,90 | 00:00:00 | | 2000-08-29 | 23,80 | 61.600 | 24,00 | 23,80 | 23,95 | 00:00:00 | | 2000-08-30 | 23,40 | 111.200 | 24,00 | 23,40 | 24,00 | 00:00:00 | | 2000-08-31 | 23,10 | 185.600 | 23,85 | 23,00 | 23,85 | 00:00:00 | | 2000-09-01 | 22,79 | 197.600 | 23,25 | 22,50 | 23,25 | 00:00:00 | | 2000-09-04 | 23,15 | 41.600 | 23,15 | 22,85 | 22,85 | 00:00:00 | | 2000-09-05 | 23,50 | 20.800 | 23,50 | 23,15 | 23,15 | 00:00:00 | | 2000-09-06 | 24,40 | 65.200 | 24,50 | 23,50 | 23,50 | 00:00:00 | | 2000-09-07 | 24,40 | 0 | 24,40 | 24,40 | 24,40 | 00:00:00 | | 2000-09-08 | 23,50 | 85.600 | 24,25 | 23,44 | 24,25 | 00:00:00 | | 2000-09-11 | 23,60 | 54.800 | 23,66 | 23,25 | 23,25 | 00:00:00 | | 2000-09-12 | 23,40 | 55.200 | 23,90 | 23,40 | 23,80 | 00:00:00 | | 2000-09-13 | 23,25 | 34.800 | 23,40 | 23,00 | 23,40 | 00:00:00 | | 2000-09-14 | 22,85 | 8.400 | 23,25 | 22,85 | 23,25 | 00:00:00 | | 2000-09-15 | 22,50 | 66.800 | 22,85 | 22,00 | 22,85 | 00:00:00 | | 2000-09-18 | 21,90 | 30.800 | 22,00 | 21,48 | 22,00 | 00:00:00 | | 2000-09-19 | 21,50 | 51.600 | 21,95 | 21,40 | 21,80 | 00:00:00 | | 2000-09-20 | 21,00 | 6.800 | 21,50 | 21,00 | 21,50 | 00:00:00 | | 2000-09-21 | 20,75 | 52.000 | 21,50 | 20,75 | 21,50 | 00:00:00 | | 2000-09-22 | 20,75 | 146.400 | 20,75 | 20,60 | 20,75 | 00:00:00 | | 2000-09-25 | 21,30 | 36.000 | 21,42 | 20,90 | 21,42 | 00:00:00 | | 2000-09-26 | 21,25 | 71.600 | 21,40 | 21,24 | 21,30 | 00:00:00 | | 2000-09-27 | 20,90 | 10.400 | 21,40 | 20,90 | 21,40 | 00:00:00 | | 2000-09-28 | 21,00 | 14.800 | 21,00 | 20,90 | 20,90 | 00:00:00 | | 2000-09-29 | 21,02 | 16.400 | 21,40 | 21,00 | 21,00 | 00:00:00 | | 2000-10-02 | 21,00 | 48.800 | 21,00 | 20,50 | 20,80 | 00:00:00 | | 2000-10-03 | 21,00 | 29.200 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2000-10-04 | 21,50 | 140.400 | 21,50 | 20,90 | 21,00 | 00:00:00 | | 2000-10-05 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2000-10-06 | 21,50 | 56.400 | 21,50 | 21,00 | 21,50 | 00:00:00 | | 2000-10-09 | 21,50 | 400 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2000-10-10 | 20,75 | 0 | 22,50 | 20,75 | 20,75 | 00:00:00 | | 2000-10-11 | 20,52 | 8.400 | 21,50 | 20,52 | 21,50 | 00:00:00 | | 2000-10-12 | 20,52 | 0 | 20,52 | 20,52 | 20,52 | 00:00:00 | | 2000-10-13 | 21,00 | 13.600 | 21,00 | 20,50 | 20,50 | 00:00:00 | | 2000-10-16 | 20,75 | 1.600 | 21,00 | 20,75 | 21,00 | 00:00:00 | | 2000-10-17 | 20,50 | 5.600 | 20,75 | 20,50 | 20,75 | 00:00:00 | | 2000-10-18 | 20,00 | 19.600 | 20,25 | 19,75 | 20,25 | 00:00:00 | | 2000-10-19 | 20,15 | 118.000 | 20,80 | 20,00 | 20,80 | 00:00:00 | | 2000-10-20 | 20,25 | 790.000 | 20,40 | 20,00 | 20,00 | 00:00:00 | | 2000-10-23 | 19,75 | 98.800 | 20,25 | 19,75 | 20,25 | 00:00:00 | | 2000-10-24 | 19,75 | 0 | 19,75 | 19,75 | 19,75 | 00:00:00 | | 2000-10-25 | 19,50 | 6.000 | 19,75 | 19,50 | 19,75 | 00:00:00 | | 2000-10-26 | 19,50 | 28.000 | 19,50 | 19,50 | 19,50 | 00:00:00 | | 2000-10-27 | 21,25 | 612.000 | 21,25 | 20,50 | 20,50 | 00:00:00 | | 2000-10-30 | 21,92 | 145.200 | 21,92 | 21,25 | 21,25 | 00:00:00 | | 2000-10-31 | 22,00 | 71.600 | 22,50 | 21,50 | 21,50 | 00:00:00 | | 2000-11-01 | 21,05 | 1.600 | 22,00 | 21,00 | 22,00 | 00:00:00 | | 2000-11-02 | 21,05 | 0 | 21,05 | 21,05 | 21,05 | 00:00:00 | | 2000-11-03 | 20,75 | 6.400 | 21,05 | 20,50 | 21,05 | 00:00:00 | | 2000-11-06 | 21,45 | 22.400 | 21,50 | 21,00 | 21,00 | 00:00:00 | | 2000-11-07 | 21,50 | 47.600 | 22,00 | 21,45 | 21,45 | 00:00:00 | | 2000-11-08 | 21,50 | 34.000 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2000-11-09 | 21,00 | 42.400 | 21,50 | 21,00 | 21,50 | 00:00:00 | | 2000-11-10 | 21,50 | 267.200 | 21,50 | 21,00 | 21,00 | 00:00:00 | | 2000-11-13 | 20,90 | 34.400 | 21,50 | 20,50 | 21,50 | 00:00:00 | | 2000-11-14 | 20,90 | 0 | 20,90 | 20,90 | 20,90 | 00:00:00 | | 2000-11-15 | 20,90 | 0 | 20,90 | 20,90 | 20,90 | 00:00:00 | | 2000-11-16 | 20,25 | 101.600 | 21,00 | 20,25 | 21,00 | 00:00:00 | | 2000-11-17 | 20,05 | 87.200 | 20,27 | 20,00 | 20,27 | 00:00:00 | | 2000-11-20 | 20,00 | 30.400 | 20,35 | 20,00 | 20,35 | 00:00:00 | | 2000-11-21 | 20,30 | 25.600 | 20,35 | 20,25 | 20,25 | 00:00:00 | | 2000-11-22 | 20,25 | 14.000 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2000-11-23 | 20,00 | 20.800 | 20,25 | 20,00 | 20,25 | 00:00:00 | | 2000-11-24 | 19,75 | 5.200 | 20,00 | 19,75 | 20,00 | 00:00:00 | | 2000-11-27 | 19,50 | 14.400 | 20,00 | 19,50 | 20,00 | 00:00:00 | | 2000-11-28 | 18,90 | 85.200 | 19,50 | 18,90 | 19,50 | 00:00:00 | | 2000-11-29 | 18,75 | 116.400 | 19,00 | 18,75 | 19,00 | 00:00:00 | | 2000-11-30 | 18,50 | 25.200 | 18,77 | 18,50 | 18,77 | 00:00:00 | | 2000-12-01 | 19,50 | 71.200 | 19,50 | 18,50 | 18,50 | 00:00:00 | | 2000-12-04 | 20,00 | 1.600 | 20,00 | 20,00 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
