|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 20,00 | 1.600 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2000-12-05 | 21,00 | 246.800 | 21,05 | 20,55 | 20,75 | 00:00:00 | | 2000-12-06 | 21,25 | 82.000 | 21,25 | 20,75 | 20,75 | 00:00:00 | | 2000-12-07 | 21,25 | 285.200 | 21,25 | 21,00 | 21,00 | 00:00:00 | | 2000-12-08 | 22,25 | 17.600 | 22,45 | 21,25 | 21,50 | 00:00:00 | | 2000-12-11 | 22,00 | 62.400 | 22,25 | 22,00 | 22,00 | 00:00:00 | | 2000-12-12 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2000-12-13 | 22,00 | 224.400 | 22,25 | 22,00 | 22,00 | 00:00:00 | | 2000-12-14 | 22,00 | 98.000 | 22,00 | 21,50 | 22,00 | 00:00:00 | | 2000-12-15 | 21,50 | 96.000 | 21,75 | 21,00 | 21,75 | 00:00:00 | | 2000-12-18 | 21,75 | 20.400 | 21,75 | 21,25 | 21,75 | 00:00:00 | | 2000-12-19 | 22,00 | 64.000 | 22,00 | 21,67 | 21,85 | 00:00:00 | | 2000-12-20 | 21,50 | 33.200 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2000-12-21 | 21,50 | 51.200 | 21,55 | 21,45 | 21,50 | 00:00:00 | | 2000-12-22 | 22,00 | 30.400 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2000-12-25 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2000-12-26 | 22,00 | 26.000 | 22,50 | 22,00 | 22,50 | 00:00:00 | | 2000-12-27 | 23,00 | 34.000 | 23,00 | 22,00 | 22,00 | 00:00:00 | | 2000-12-28 | 23,25 | 14.800 | 23,25 | 23,00 | 23,00 | 00:00:00 | | 2000-12-29 | 23,25 | 0 | 23,25 | 23,25 | 23,25 | 00:00:00 | | 2001-01-01 | 23,25 | 0 | 23,25 | 23,25 | 23,25 | 00:00:00 | | 2001-01-02 | 21,60 | 10.800 | 21,60 | 21,60 | 21,60 | 00:00:00 | | 2001-01-03 | 23,00 | 116.400 | 23,00 | 21,35 | 21,50 | 00:00:00 | | 2001-01-04 | 22,25 | 66.800 | 23,00 | 22,00 | 23,00 | 00:00:00 | | 2001-01-05 | 22,00 | 16.800 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2001-01-08 | 21,75 | 51.600 | 22,00 | 21,50 | 22,00 | 00:00:00 | | 2001-01-09 | 22,00 | 5.200 | 22,00 | 21,95 | 22,00 | 00:00:00 | | 2001-01-10 | 22,00 | 174.400 | 22,00 | 21,75 | 22,25 | 00:00:00 | | 2001-01-11 | 21,62 | 17.200 | 22,00 | 21,60 | 22,00 | 00:00:00 | | 2001-01-12 | 21,50 | 8.400 | 22,25 | 21,50 | 22,25 | 00:00:00 | | 2001-01-15 | 21,75 | 1.200 | 22,00 | 21,75 | 21,75 | 00:00:00 | | 2001-01-16 | 21,50 | 400 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2001-01-17 | 22,00 | 39.200 | 22,45 | 21,50 | 21,50 | 00:00:00 | | 2001-01-18 | 23,25 | 23.200 | 23,25 | 22,00 | 22,00 | 00:00:00 | | 2001-01-19 | 23,25 | 17.600 | 23,50 | 23,10 | 23,50 | 00:00:00 | | 2001-01-22 | 21,00 | 0 | 24,55 | 21,00 | 21,00 | 00:00:00 | | 2001-01-23 | 23,85 | 60.400 | 24,00 | 23,85 | 23,99 | 00:00:00 | | 2001-01-24 | 24,50 | 428.400 | 24,50 | 23,00 | 23,00 | 00:00:00 | | 2001-01-25 | 24,50 | 0 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2001-01-26 | 24,52 | 12.400 | 24,55 | 24,52 | 24,52 | 00:00:00 | | 2001-01-29 | 25,25 | 25.600 | 25,25 | 24,59 | 24,59 | 00:00:00 | | 2001-01-30 | 25,00 | 53.600 | 25,25 | 24,50 | 25,25 | 00:00:00 | | 2001-01-31 | 25,50 | 71.200 | 25,50 | 24,95 | 24,95 | 00:00:00 | | 2001-02-01 | 25,00 | 20.000 | 25,23 | 25,00 | 25,23 | 00:00:00 | | 2001-02-02 | 24,75 | 60.800 | 25,25 | 24,50 | 24,75 | 00:00:00 | | 2001-02-05 | 24,40 | 2.000 | 24,50 | 24,25 | 24,50 | 00:00:00 | | 2001-02-06 | 24,40 | 8.800 | 24,50 | 24,40 | 24,40 | 00:00:00 | | 2001-02-07 | 24,00 | 3.200 | 24,25 | 24,00 | 24,25 | 00:00:00 | | 2001-02-08 | 23,83 | 34.400 | 24,25 | 23,83 | 24,00 | 00:00:00 | | 2001-02-09 | 24,00 | 400 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2001-02-12 | 24,35 | 4.000 | 24,65 | 24,35 | 24,65 | 00:00:00 | | 2001-02-13 | 24,50 | 5.600 | 24,75 | 24,25 | 24,25 | 00:00:00 | | 2001-02-14 | 24,50 | 16.800 | 24,75 | 24,50 | 24,50 | 00:00:00 | | 2001-02-15 | 24,25 | 4.000 | 24,50 | 24,25 | 24,50 | 00:00:00 | | 2001-02-16 | 24,25 | 42.400 | 24,25 | 24,25 | 24,25 | 00:00:00 | | 2001-02-19 | 23,50 | 604.800 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2001-02-20 | 23,85 | 1.014.400 | 23,90 | 23,75 | 23,75 | 00:00:00 | | 2001-02-21 | 23,55 | 2.800 | 23,70 | 23,55 | 23,70 | 00:00:00 | | 2001-02-22 | 24,25 | 24.800 | 24,25 | 23,70 | 23,70 | 00:00:00 | | 2001-02-23 | 25,20 | 246.000 | 25,25 | 24,75 | 24,75 | 00:00:00 | | 2001-02-26 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2001-02-27 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2001-02-28 | 24,50 | 18.800 | 25,00 | 24,50 | 25,00 | 00:00:00 | | 2001-03-01 | 25,00 | 35.600 | 25,00 | 24,50 | 24,50 | 00:00:00 | | 2001-03-02 | 25,10 | 27.600 | 25,20 | 25,00 | 25,00 | 00:00:00 | | 2001-03-05 | 25,00 | 50.000 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2001-03-06 | 25,00 | 66.000 | 25,10 | 24,75 | 25,00 | 00:00:00 | | 2001-03-07 | 25,10 | 2.400 | 25,10 | 25,00 | 25,00 | 00:00:00 | | 2001-03-08 | 23,50 | 57.600 | 25,00 | 23,50 | 23,50 | 00:00:00 | | 2001-03-09 | 24,00 | 49.200 | 24,12 | 23,50 | 23,50 | 00:00:00 | | 2001-03-12 | 23,75 | 22.800 | 23,85 | 23,75 | 23,85 | 00:00:00 | | 2001-03-13 | 24,00 | 102.000 | 24,00 | 23,50 | 23,75 | 00:00:00 | | 2001-03-14 | 24,00 | 102.000 | 24,00 | 23,50 | 23,75 | 00:00:00 | | 2001-03-15 | 24,02 | 394.400 | 24,51 | 24,02 | 24,02 | 00:00:00 | | 2001-03-16 | 24,00 | 948.400 | 24,00 | 23,60 | 24,00 | 00:00:00 | | 2001-03-19 | 23,51 | 52.800 | 24,74 | 23,51 | 24,50 | 00:00:00 | | 2001-03-20 | 24,50 | 103.200 | 24,50 | 23,50 | 23,50 | 00:00:00 | | 2001-03-21 | 24,50 | 70.000 | 25,00 | 24,50 | 25,00 | 00:00:00 | | 2001-03-22 | 24,00 | 835.600 | 24,50 | 23,85 | 24,00 | 00:00:00 | | 2001-03-23 | 24,00 | 36.800 | 24,00 | 23,75 | 24,00 | 00:00:00 | | 2001-03-26 | 24,50 | 36.000 | 24,50 | 24,50 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
