|
 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 | | 2012-11-27 | 36,48 | 4.951.900 | 37,17 | 36,14 | 36,88 | 00:00:00 | | 2012-11-28 | 35,87 | 6.404.100 | 36,61 | 35,77 | 35,90 | 00:00:00 | | 2012-11-29 | 37,46 | 4.645.700 | 37,50 | 36,35 | 36,40 | 00:00:00 | | 2012-11-30 | 37,60 | 5.007.100 | 37,62 | 36,76 | 37,30 | 00:00:00 | | 2012-12-03 | 37,38 | 5.229.200 | 37,78 | 36,81 | 37,53 | 00:00:00 | | 2012-12-04 | 36,70 | 5.039.500 | 37,65 | 36,48 | 37,65 | 00:00:00 | | 2012-12-05 | 37,30 | 5.280.200 | 37,43 | 36,87 | 37,11 | 00:00:00 | | 2012-12-06 | 37,05 | 2.505.300 | 37,45 | 36,90 | 37,23 | 00:00:00 | | 2012-12-07 | 37,48 | 3.327.800 | 37,82 | 37,24 | 37,38 | 00:00:00 | | 2012-12-10 | 38,15 | 3.294.200 | 38,28 | 37,10 | 37,10 | 00:00:00 | | 2012-12-11 | 39,00 | 3.618.300 | 39,09 | 38,04 | 38,33 | 00:00:00 | | 2012-12-12 | 39,40 | 6.567.000 | 39,76 | 38,88 | 38,97 | 00:00:00 | | 2012-12-13 | 39,62 | 4.314.100 | 39,87 | 38,80 | 39,01 | 00:00:00 | | 2012-12-14 | 41,20 | 4.387.600 | 41,20 | 39,86 | 39,92 | 00:00:00 | | 2012-12-17 | 42,00 | 3.320.600 | 42,28 | 41,09 | 41,19 | 00:00:00 | | 2012-12-18 | 42,82 | 5.755.500 | 43,00 | 42,08 | 42,22 | 00:00:00 | | 2012-12-19 | 42,05 | 4.824.800 | 43,55 | 41,76 | 42,80 | 00:00:00 | | 2012-12-20 | 42,25 | 2.567.200 | 42,40 | 41,46 | 41,82 | 00:00:00 | | 2012-12-21 | 41,89 | 3.090.200 | 41,90 | 41,20 | 41,27 | 00:00:00 | | 2012-12-24 | 41,89 | 0 | 41,89 | 41,89 | 41,89 | 00:00:00 | | 2012-12-25 | 41,89 | 0 | 41,89 | 41,89 | 41,89 | 00:00:00 | | 2012-12-26 | 42,17 | 1.425.700 | 42,59 | 41,35 | 41,35 | 00:00:00 | | 2012-12-27 | 42,16 | 2.086.700 | 42,60 | 41,76 | 41,82 | 00:00:00 | | 2012-12-28 | 42,28 | 2.475.800 | 42,47 | 41,93 | 42,43 | 00:00:00 | | 2012-12-31 | 42,28 | 0 | 42,28 | 42,28 | 42,28 | 00:00:00 | | 2013-01-01 | 42,28 | 0 | 42,28 | 42,28 | 42,28 | 00:00:00 | | 2013-01-02 | 44,10 | 4.061.000 | 44,76 | 43,00 | 43,00 | 00:00:00 | | 2013-01-03 | 43,35 | 4.126.000 | 44,07 | 43,23 | 43,50 | 00:00:00 | | 2013-01-04 | 42,68 | 5.659.900 | 43,35 | 42,11 | 43,34 | 00:00:00 | | 2013-01-07 | 41,84 | 3.040.400 | 42,88 | 41,63 | 42,53 | 00:00:00 | | 2013-01-08 | 41,51 | 2.631.600 | 42,23 | 41,46 | 41,77 | 00:00:00 | | 2013-01-09 | 41,70 | 2.291.000 | 42,05 | 41,36 | 41,71 | 00:00:00 | | 2013-01-10 | 42,14 | 2.983.700 | 42,21 | 41,76 | 41,81 | 00:00:00 | | 2013-01-11 | 41,27 | 3.017.200 | 42,02 | 40,93 | 41,75 | 00:00:00 | | 2013-03-11 | 36,67 | 2.571.100 | 36,97 | 35,82 | 36,49 | 00:00:00 | | 2013-03-12 | 36,29 | 2.339.900 | 37,06 | 36,24 | 36,67 | 00:00:00 | | 2013-03-13 | 34,86 | 3.132.400 | 36,34 | 34,85 | 36,24 | 00:00:00 | | 2013-03-14 | 35,00 | 4.631.600 | 35,30 | 34,19 | 35,12 | 00:00:00 | | 2013-03-15 | 34,73 | 7.235.100 | 35,55 | 34,73 | 35,24 | 00:00:00 | | 2013-03-18 | 35,00 | 3.145.800 | 35,22 | 34,13 | 34,45 | 00:00:00 | | 2013-03-19 | 33,58 | 5.146.200 | 35,22 | 33,50 | 34,45 | 00:00:00 | | 2013-03-20 | 34,35 | 5.188.300 | 34,53 | 33,59 | 33,83 | 00:00:00 | | 2013-03-21 | 34,64 | 4.044.000 | 34,93 | 33,90 | 34,27 | 00:00:00 | | 2013-03-22 | 34,71 | 2.362.600 | 34,85 | 34,31 | 34,74 | 00:00:00 | | 2013-03-25 | 34,25 | 2.896.800 | 34,80 | 33,83 | 34,80 | 00:00:00 | | 2013-03-26 | 34,45 | 1.993.700 | 34,65 | 34,17 | 34,50 | 00:00:00 | | 2013-04-10 | 35,00 | 8.489.500 | 36,81 | 34,85 | 36,43 | 00:00:00 | | 2013-04-11 | 34,14 | 5.182.600 | 35,29 | 33,89 | 35,15 | 00:00:00 | | 2013-04-12 | 34,58 | 6.132.200 | 35,86 | 33,34 | 34,12 | 00:00:00 | | 2013-04-15 | 32,46 | 4.378.700 | 33,86 | 32,05 | 33,55 | 00:00:00 | | 2013-04-16 | 33,20 | 5.677.000 | 33,31 | 32,69 | 33,05 | 00:00:00 | | 2013-04-17 | 32,46 | 9.355.000 | 32,50 | 31,07 | 31,70 | 00:00:00 | | 2013-04-18 | 31,90 | 4.258.300 | 32,78 | 31,72 | 32,45 | 00:00:00 | | 2013-04-19 | 32,10 | 4.675.200 | 32,54 | 31,54 | 32,34 | 00:00:00 | | 2013-04-29 | 33,60 | 3.097.200 | 34,07 | 33,21 | 33,62 | 00:00:00 | | 2013-04-30 | 34,29 | 3.184.900 | 34,29 | 33,18 | 33,84 | 00:00:00 | | 2013-05-01 | 34,29 | 0 | 34,29 | 34,29 | 34,29 | 00:00:00 | | 2013-05-02 | 33,49 | 6.730.100 | 33,85 | 33,12 | 33,45 | 00:00:00 | | 2013-05-03 | 33,80 | 3.919.900 | 34,49 | 33,57 | 34,00 | 00:00:00 | | 2013-05-06 | 33,83 | 4.640.200 | 34,31 | 33,63 | 33,91 | 00:00:00 | | 2013-05-07 | 34,85 | 3.991.500 | 34,85 | 33,87 | 34,01 | 00:00:00 | | 2013-05-08 | 34,96 | 4.542.500 | 35,31 | 34,74 | 34,79 | 00:00:00 | | 2013-05-09 | 35,15 | 5.351.600 | 35,41 | 34,66 | 34,66 | 00:00:00 | | 2013-05-10 | 34,24 | 4.094.100 | 35,20 | 34,16 | 34,99 | 00:00:00 | | 2013-05-13 | 33,44 | 3.029.000 | 34,16 | 33,44 | 33,96 | 00:00:00 | | 2013-05-14 | 32,79 | 3.532.300 | 33,60 | 32,67 | 33,57 | 00:00:00 | | 2013-05-15 | 32,10 | 19.258.500 | 32,75 | 31,91 | 32,62 | 00:00:00 | | 2013-05-16 | 31,35 | 4.932.100 | 32,11 | 31,24 | 31,97 | 00:00:00 | | 2013-05-17 | 31,77 | 2.720.600 | 32,07 | 31,54 | 31,96 | 00:00:00 | | 2013-05-20 | 32,89 | 4.294.000 | 32,96 | 31,35 | 31,96 | 00:00:00 | | 2013-05-21 | 33,15 | 2.478.700 | 33,26 | 32,62 | 33,02 | 00:00:00 | | 2013-05-22 | 32,62 | 5.179.200 | 33,54 | 32,29 | 33,20 | 00:00:00 | | 2013-05-23 | 32,01 | 4.384.700 | 32,01 | 31,47 | 31,74 | 00:00:00 | | 2013-05-24 | 31,70 | 3.298.900 | 31,84 | 31,51 | 31,58 | 00:00:00 | | 2013-05-27 | 31,85 | 605.500 | 32,00 | 31,60 | 31,70 | 00:00:00 | | 2013-05-28 | 31,30 | 3.372.000 | 32,21 | 31,30 | 32,20 | 00:00:00 | | 2013-05-29 | 31,05 | 5.899.200 | 31,42 | 30,87 | 31,00 | 00:00:00 | | 2013-06-25 | 29,40 | 3.452.700 | 29,69 | 28,99 | 29,30 | 00:00:00 | | 2013-06-26 | 28,45 | 3.906.700 | 29,63 | 28,34 | 29,50 | 00:00:00 | | 2013-06-27 | 28,45 | 4.247.900 | 29,03 | 28,41 | 28,60 | 00:00:00 | | 2013-06-28 | 28,91 | 9.778.200 | 29,25 | 28,23 | 28,34 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
