|
 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 | | 2013-06-28 | 28,91 | 9.778.200 | 29,25 | 28,23 | 28,34 | 00:00:00 | | 2013-07-01 | 29,49 | 3.180.300 | 29,74 | 28,23 | 28,34 | 00:00:00 | | 2013-07-02 | 28,50 | 6.671.500 | 29,58 | 28,18 | 29,10 | 00:00:00 | | 2013-07-03 | 28,39 | 4.642.200 | 28,99 | 28,02 | 28,35 | 00:00:00 | | 2013-07-04 | 29,47 | 2.302.700 | 29,67 | 29,05 | 29,05 | 00:00:00 | | 2013-07-05 | 28,70 | 4.384.000 | 29,15 | 27,89 | 28,85 | 00:00:00 | | 2013-07-08 | 28,38 | 3.025.000 | 28,99 | 28,17 | 28,75 | 00:00:00 | | 2013-07-09 | 28,38 | 0 | 28,38 | 28,38 | 28,38 | 00:00:00 | | 2013-07-10 | 29,05 | 5.927.700 | 29,44 | 28,66 | 29,02 | 00:00:00 | | 2013-07-15 | 30,13 | 2.380.800 | 30,35 | 29,86 | 30,35 | 00:00:00 | | 2013-07-16 | 31,23 | 4.755.900 | 31,28 | 30,30 | 30,42 | 00:00:00 | | 2013-07-17 | 31,84 | 7.155.500 | 32,12 | 31,40 | 31,46 | 00:00:00 | | 2013-07-19 | 30,93 | 3.410.800 | 31,64 | 30,71 | 31,31 | 00:00:00 | | 2013-07-22 | 31,41 | 3.767.700 | 31,55 | 30,81 | 30,85 | 00:00:00 | | 2013-07-29 | 31,84 | 4.137.500 | 32,27 | 31,75 | 31,96 | 00:00:00 | | 2013-07-30 | 31,06 | 6.364.000 | 32,09 | 31,06 | 31,90 | 00:00:00 | | 2013-08-16 | 36,60 | 5.888.700 | 36,79 | 36,00 | 36,21 | 00:00:00 | | 2013-08-19 | 36,41 | 6.722.100 | 36,86 | 36,11 | 36,30 | 00:00:00 | | 2013-08-20 | 35,38 | 5.582.900 | 36,25 | 35,25 | 35,91 | 00:00:00 | | 2013-08-22 | 36,26 | 4.993.000 | 36,41 | 35,48 | 35,73 | 00:00:00 | | 2013-08-23 | 36,12 | 6.167.400 | 36,43 | 35,71 | 36,18 | 00:00:00 | | 2013-09-02 | 35,62 | 3.017.400 | 35,71 | 34,91 | 35,29 | 00:00:00 | | 2013-09-03 | 35,85 | 3.917.700 | 35,90 | 35,23 | 35,55 | 00:00:00 | | 2013-09-04 | 36,00 | 3.295.800 | 36,00 | 35,21 | 35,41 | 00:00:00 | | 2013-10-03 | 34,04 | 3.940.600 | 34,85 | 33,83 | 34,51 | 00:00:00 | | 2013-10-04 | 34,39 | 3.928.400 | 34,40 | 33,56 | 34,13 | 00:00:00 | | 2013-10-07 | 34,09 | 3.632.100 | 34,46 | 33,91 | 34,09 | 00:00:00 | | 2013-10-08 | 33,61 | 5.268.100 | 34,10 | 33,52 | 34,10 | 00:00:00 | | 2013-10-09 | 33,20 | 3.586.300 | 33,87 | 32,82 | 33,87 | 00:00:00 | | 2013-10-10 | 33,45 | 3.662.800 | 33,60 | 32,94 | 33,44 | 00:00:00 | | 2013-10-11 | 33,77 | 2.246.400 | 33,91 | 33,24 | 33,50 | 00:00:00 | | 2013-12-20 | 34,45 | 4.854.200 | 35,08 | 34,25 | 34,75 | 00:00:00 | | 2013-12-26 | 34,71 | 2.186.300 | 34,90 | 34,53 | 34,83 | 00:00:00 | | 2013-12-30 | 35,71 | 2.604.400 | 36,11 | 35,51 | 35,88 | 00:00:00 | | 2013-12-31 | 35,71 | 0 | 35,71 | 35,71 | 35,71 | 00:00:00 | | 2014-01-01 | 35,71 | 0 | 35,71 | 35,71 | 35,71 | 00:00:00 | | 2014-01-02 | 34,81 | 4.395.300 | 36,05 | 34,57 | 35,91 | 00:00:00 | | 2014-01-10 | 32,25 | 4.207.300 | 32,86 | 32,13 | 32,26 | 00:00:00 | | 2014-01-23 | 30,93 | 8.312.700 | 31,80 | 30,92 | 31,30 | 00:00:00 | | 2014-01-24 | 31,25 | 8.305.400 | 31,40 | 30,75 | 30,81 | 00:00:00 | | 2014-02-05 | 33,50 | 7.087.400 | 33,69 | 32,66 | 32,75 | 00:00:00 | | 2014-02-06 | 34,26 | 6.218.800 | 34,78 | 33,69 | 34,00 | 00:00:00 | | 2014-02-07 | 34,05 | 4.077.800 | 34,63 | 33,79 | 34,28 | 00:00:00 | | 2014-02-10 | 33,64 | 3.942.600 | 34,43 | 33,54 | 33,93 | 00:00:00 | | 2014-02-11 | 34,49 | 5.583.600 | 34,63 | 33,60 | 34,00 | 00:00:00 | | 2014-02-12 | 34,46 | 5.903.000 | 34,87 | 34,25 | 34,65 | 00:00:00 | | 2014-02-26 | 32,52 | 4.849.500 | 32,96 | 32,18 | 32,57 | 00:00:00 | | 2014-02-27 | 33,01 | 3.879.600 | 33,55 | 32,66 | 33,10 | 00:00:00 | | 2014-02-28 | 33,00 | 7.220.200 | 33,20 | 32,57 | 33,14 | 00:00:00 | | 2014-03-03 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2014-03-04 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2014-03-05 | 31,85 | 3.254.400 | 32,74 | 31,76 | 32,35 | 00:00:00 | | 2014-03-06 | 31,75 | 5.489.500 | 32,18 | 31,74 | 32,11 | 00:00:00 | | 2014-03-07 | 30,55 | 5.480.500 | 31,68 | 30,44 | 31,50 | 00:00:00 | | 2014-03-10 | 30,04 | 7.990.900 | 30,19 | 29,50 | 30,01 | 00:00:00 | | 2014-03-11 | 29,55 | 5.635.500 | 30,49 | 29,48 | 30,30 | 00:00:00 | | 2014-03-12 | 30,11 | 5.241.900 | 30,32 | 29,31 | 29,50 | 00:00:00 | | 2014-03-20 | 29,88 | 6.251.400 | 30,13 | 29,26 | 29,49 | 00:00:00 | | 2014-03-21 | 30,43 | 6.293.100 | 30,77 | 29,65 | 29,70 | 00:00:00 | | 2014-03-24 | 30,58 | 4.447.000 | 30,78 | 30,28 | 30,60 | 00:00:00 | | 2014-03-25 | 30,82 | 5.797.600 | 31,21 | 30,69 | 31,00 | 00:00:00 | | 2014-03-26 | 30,47 | 5.293.600 | 31,31 | 30,46 | 31,25 | 00:00:00 | | 2014-03-27 | 31,11 | 6.957.100 | 31,26 | 30,64 | 30,91 | 00:00:00 | | 2014-03-31 | 31,42 | 5.984.400 | 32,00 | 31,30 | 31,30 | 00:00:00 | | 2014-04-01 | 31,36 | 5.701.200 | 31,84 | 31,05 | 31,70 | 00:00:00 | | 2014-04-02 | 32,53 | 11.331.300 | 33,02 | 31,34 | 31,36 | 00:00:00 | | 2014-04-03 | 32,91 | 6.141.000 | 33,06 | 32,12 | 32,40 | 00:00:00 | | 2014-04-04 | 32,48 | 6.175.200 | 33,35 | 32,48 | 33,15 | 00:00:00 | | 2014-04-07 | 33,34 | 3.765.400 | 33,43 | 32,69 | 32,99 | 00:00:00 | | 2014-04-08 | 33,26 | 5.955.500 | 34,44 | 33,13 | 33,66 | 00:00:00 | | 2014-04-09 | 32,98 | 4.048.400 | 33,46 | 32,74 | 33,20 | 00:00:00 | | 2014-04-10 | 32,80 | 2.961.400 | 33,09 | 32,50 | 32,90 | 00:00:00 | | 2014-04-11 | 32,97 | 4.215.500 | 32,97 | 32,15 | 32,62 | 00:00:00 | | 2014-04-14 | 32,76 | 4.149.700 | 33,24 | 32,76 | 33,02 | 00:00:00 | | 2014-04-15 | 30,94 | 7.182.400 | 32,25 | 30,25 | 31,80 | 00:00:00 | | 2014-04-16 | 31,08 | 3.234.500 | 31,42 | 30,92 | 31,15 | 00:00:00 | | 2014-04-17 | 31,65 | 2.763.100 | 31,95 | 31,05 | 31,15 | 00:00:00 | | 2014-04-18 | 31,65 | 0 | 31,65 | 31,65 | 31,65 | 00:00:00 | | 2014-04-21 | 31,65 | 0 | 31,65 | 31,65 | 31,65 | 00:00:00 | | 2014-04-22 | 30,71 | 5.738.400 | 31,37 | 30,70 | 31,37 | 00:00:00 | | 2014-04-23 | 30,29 | 3.535.500 | 30,80 | 30,21 | 30,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
