|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-03 | 37,30 | 3.509.300 | 37,49 | 37,06 | 37,49 | 00:00:00 | | 2012-08-06 | 37,70 | 2.749.100 | 38,00 | 37,64 | 37,71 | 00:00:00 | | 2012-08-07 | 37,64 | 3.252.800 | 38,15 | 37,45 | 37,66 | 00:00:00 | | 2012-08-08 | 37,93 | 4.781.900 | 38,18 | 37,45 | 37,55 | 00:00:00 | | 2012-08-09 | 38,30 | 5.808.900 | 38,59 | 37,74 | 37,74 | 00:00:00 | | 2012-08-10 | 38,58 | 5.287.200 | 38,72 | 37,79 | 38,05 | 00:00:00 | | 2012-08-14 | 37,05 | 5.199.500 | 38,64 | 36,84 | 38,36 | 00:00:00 | | 2012-08-15 | 36,30 | 6.305.300 | 37,21 | 36,22 | 36,92 | 00:00:00 | | 2012-08-16 | 36,80 | 4.798.800 | 36,90 | 36,17 | 36,80 | 00:00:00 | | 2012-08-17 | 35,65 | 5.103.900 | 36,99 | 35,65 | 36,88 | 00:00:00 | | 2012-08-20 | 36,36 | 4.141.800 | 36,52 | 35,28 | 35,97 | 00:00:00 | | 2012-08-21 | 36,09 | 5.515.000 | 37,16 | 35,88 | 36,81 | 00:00:00 | | 2012-08-22 | 36,10 | 2.916.100 | 36,36 | 35,60 | 36,00 | 00:00:00 | | 2012-08-23 | 34,70 | 3.510.300 | 35,82 | 34,67 | 35,73 | 00:00:00 | | 2012-08-24 | 34,53 | 4.789.500 | 34,67 | 33,79 | 34,58 | 00:00:00 | | 2012-08-27 | 34,00 | 2.627.400 | 34,54 | 33,79 | 34,48 | 00:00:00 | | 2012-08-28 | 33,92 | 3.087.600 | 34,23 | 33,65 | 33,67 | 00:00:00 | | 2012-08-29 | 32,91 | 5.996.400 | 33,97 | 32,44 | 33,97 | 00:00:00 | | 2012-08-30 | 32,80 | 3.394.500 | 32,92 | 32,51 | 32,72 | 00:00:00 | | 2012-08-31 | 33,78 | 7.156.000 | 33,78 | 33,05 | 33,30 | 00:00:00 | | 2012-09-03 | 33,55 | 1.990.900 | 33,89 | 33,29 | 33,89 | 00:00:00 | | 2012-09-04 | 32,45 | 4.332.300 | 33,40 | 32,21 | 33,38 | 00:00:00 | | 2012-09-05 | 33,00 | 3.580.500 | 33,19 | 32,47 | 32,70 | 00:00:00 | | 2012-09-06 | 34,52 | 4.850.100 | 34,52 | 33,20 | 33,29 | 00:00:00 | | 2012-09-07 | 34,52 | 0 | 34,52 | 34,52 | 34,52 | 00:00:00 | | 2012-09-10 | 35,79 | 12.770.200 | 36,88 | 35,73 | 36,55 | 00:00:00 | | 2012-09-11 | 36,80 | 8.227.200 | 36,96 | 35,96 | 35,96 | 00:00:00 | | 2012-09-12 | 37,28 | 7.138.400 | 37,55 | 36,33 | 36,99 | 00:00:00 | | 2012-09-13 | 38,23 | 8.944.900 | 38,75 | 36,63 | 37,16 | 00:00:00 | | 2012-09-14 | 38,65 | 11.968.000 | 39,78 | 37,97 | 38,50 | 00:00:00 | | 2012-09-17 | 39,07 | 7.145.200 | 39,88 | 38,54 | 38,67 | 00:00:00 | | 2012-09-18 | 39,55 | 5.637.800 | 39,75 | 38,94 | 39,30 | 00:00:00 | | 2012-09-19 | 39,10 | 4.574.800 | 39,93 | 38,90 | 39,46 | 00:00:00 | | 2012-09-20 | 38,77 | 6.034.000 | 39,02 | 38,18 | 38,57 | 00:00:00 | | 2012-09-21 | 37,62 | 4.103.300 | 39,30 | 37,62 | 38,91 | 00:00:00 | | 2012-09-24 | 37,88 | 5.800.000 | 38,03 | 37,15 | 37,60 | 00:00:00 | | 2012-09-25 | 36,82 | 4.529.800 | 37,99 | 36,65 | 37,74 | 00:00:00 | | 2012-09-26 | 36,95 | 3.363.900 | 37,21 | 36,15 | 36,78 | 00:00:00 | | 2012-09-27 | 36,88 | 3.444.900 | 37,45 | 36,72 | 37,39 | 00:00:00 | | 2012-09-28 | 36,49 | 4.985.800 | 36,69 | 36,05 | 36,62 | 00:00:00 | | 2012-10-01 | 36,33 | 3.476.400 | 37,36 | 36,25 | 36,57 | 00:00:00 | | 2012-10-02 | 36,19 | 3.520.500 | 37,02 | 35,94 | 36,70 | 00:00:00 | | 2012-10-03 | 35,70 | 3.039.900 | 36,53 | 35,50 | 36,23 | 00:00:00 | | 2012-10-04 | 36,10 | 6.405.100 | 36,65 | 35,15 | 35,75 | 00:00:00 | | 2012-10-05 | 35,91 | 3.359.000 | 36,95 | 35,86 | 36,73 | 00:00:00 | | 2012-10-08 | 37,10 | 4.615.100 | 37,16 | 35,53 | 35,75 | 00:00:00 | | 2012-10-09 | 37,30 | 4.770.300 | 37,92 | 37,29 | 37,56 | 00:00:00 | | 2012-10-10 | 36,90 | 4.013.800 | 36,50 | 36,79 | 37,57 | 00:00:00 | | 2012-10-11 | 37,40 | 4.979.700 | 37,62 | 37,06 | 37,24 | 00:00:00 | | 2012-10-12 | 37,40 | 0 | 37,40 | 37,40 | 37,40 | 00:00:00 | | 2012-10-15 | 37,40 | 3.151.700 | 37,57 | 36,88 | 37,18 | 00:00:00 | | 2012-10-16 | 36,92 | 12.119.400 | 39,08 | 37,60 | 37,60 | 00:00:00 | | 2012-10-17 | 37,58 | 5.325.500 | 38,15 | 37,27 | 37,50 | 00:00:00 | | 2012-10-18 | 37,40 | 5.809.600 | 37,72 | 37,00 | 37,03 | 00:00:00 | | 2012-10-19 | 36,60 | 3.703.400 | 37,40 | 36,58 | 37,18 | 00:00:00 | | 2012-10-22 | 36,60 | 3.415.900 | 37,10 | 36,41 | 36,63 | 00:00:00 | | 2012-10-23 | 35,57 | 3.796.600 | 36,34 | 35,42 | 36,21 | 00:00:00 | | 2012-10-24 | 35,32 | 3.446.400 | 35,95 | 35,01 | 35,75 | 00:00:00 | | 2012-10-25 | 37,31 | 5.424.900 | 37,42 | 36,51 | 36,79 | 00:00:00 | | 2012-10-26 | 37,03 | 2.869.000 | 37,54 | 36,84 | 36,91 | 00:00:00 | | 2012-10-29 | 37,27 | 2.068.900 | 37,35 | 36,66 | 36,98 | 00:00:00 | | 2012-10-30 | 37,45 | 1.527.200 | 37,73 | 37,20 | 37,20 | 00:00:00 | | 2012-10-31 | 37,45 | 6.709.800 | 37,73 | 37,00 | 37,40 | 00:00:00 | | 2012-11-01 | 38,39 | 6.558.300 | 38,50 | 37,36 | 37,47 | 00:00:00 | | 2012-11-02 | 38,39 | 0 | 38,39 | 38,39 | 38,39 | 00:00:00 | | 2012-11-05 | 38,05 | 3.942.500 | 38,29 | 37,69 | 37,73 | 00:00:00 | | 2012-11-06 | 38,23 | 5.013.600 | 38,62 | 37,92 | 38,26 | 00:00:00 | | 2012-11-07 | 37,83 | 7.841.900 | 38,39 | 37,37 | 38,18 | 00:00:00 | | 2012-11-08 | 36,98 | 7.238.800 | 38,20 | 36,87 | 38,19 | 00:00:00 | | 2012-11-09 | 37,30 | 3.767.100 | 37,50 | 36,73 | 37,08 | 00:00:00 | | 2012-11-12 | 37,00 | 3.269.600 | 37,56 | 36,72 | 37,20 | 00:00:00 | | 2012-11-13 | 37,26 | 5.958.000 | 37,41 | 36,33 | 36,70 | 00:00:00 | | 2012-11-14 | 36,59 | 4.938.900 | 37,27 | 36,12 | 36,99 | 00:00:00 | | 2012-11-15 | 36,59 | 0 | 36,59 | 36,59 | 36,59 | 00:00:00 | | 2012-11-16 | 35,48 | 7.195.800 | 36,24 | 35,41 | 36,17 | 00:00:00 | | 2012-11-19 | 35,95 | 3.817.400 | 36,44 | 35,81 | 36,01 | 00:00:00 | | 2012-11-20 | 35,95 | 0 | 35,95 | 35,95 | 35,95 | 00:00:00 | | 2012-11-21 | 36,45 | 8.398.500 | 36,52 | 35,74 | 36,34 | 00:00:00 | | 2012-11-22 | 36,29 | 1.239.400 | 36,66 | 36,25 | 36,62 | 00:00:00 | | 2012-11-26 | 36,61 | 3.856.700 | 36,95 | 35,90 | 36,90 | 00:00:00 | | 2012-11-27 | 36,48 | 4.951.900 | 37,17 | 36,14 | 36,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
