|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-15 | 21,28 | 5.502.700 | 21,65 | 21,19 | 21,35 | 00:00:00 | | 2015-05-18 | 20,24 | 9.959.500 | 21,50 | 20,24 | 21,21 | 00:00:00 | | 2015-05-19 | 20,12 | 11.746.600 | 20,23 | 19,83 | 20,00 | 00:00:00 | | 2015-05-20 | 19,85 | 6.565.000 | 20,48 | 19,80 | 20,01 | 00:00:00 | | 2015-05-25 | 20,57 | 1.515.200 | 20,86 | 20,11 | 20,11 | 00:00:00 | | 2015-05-26 | 20,79 | 6.763.500 | 21,18 | 20,50 | 20,64 | 00:00:00 | | 2015-05-27 | 20,95 | 4.470.000 | 21,01 | 20,26 | 20,80 | 00:00:00 | | 2015-05-28 | 20,54 | 3.828.400 | 20,75 | 20,28 | 20,52 | 00:00:00 | | 2015-05-29 | 20,05 | 8.594.100 | 20,69 | 20,05 | 20,49 | 00:00:00 | | 2015-06-01 | 20,04 | 6.741.000 | 20,39 | 19,79 | 20,07 | 00:00:00 | | 2015-06-02 | 21,35 | 5.829.100 | 21,40 | 20,11 | 20,15 | 00:00:00 | | 2015-06-03 | 20,89 | 4.772.300 | 21,54 | 20,75 | 21,36 | 00:00:00 | | 2015-06-04 | 20,89 | 0 | 20,89 | 20,89 | 20,89 | 00:00:00 | | 2015-06-05 | 20,60 | 6.084.100 | 20,99 | 20,32 | 20,50 | 00:00:00 | | 2015-06-11 | 21,33 | 6.190.700 | 21,72 | 21,07 | 21,44 | 00:00:00 | | 2015-06-12 | 21,16 | 3.608.400 | 21,31 | 20,94 | 21,12 | 00:00:00 | | 2015-06-15 | 20,34 | 4.376.000 | 21,03 | 20,25 | 20,88 | 00:00:00 | | 2015-06-16 | 19,75 | 6.301.500 | 20,18 | 19,69 | 20,15 | 00:00:00 | | 2015-06-17 | 19,47 | 5.340.900 | 19,83 | 19,30 | 19,75 | 00:00:00 | | 2015-06-18 | 20,40 | 5.554.500 | 20,40 | 19,49 | 19,65 | 00:00:00 | | 2015-06-19 | 20,32 | 3.146.500 | 20,35 | 19,85 | 20,14 | 00:00:00 | | 2015-06-26 | 19,62 | 2.998.200 | 19,63 | 19,06 | 19,39 | 00:00:00 | | 2015-06-29 | 19,20 | 2.883.000 | 19,49 | 19,01 | 19,18 | 00:00:00 | | 2015-07-08 | 17,16 | 8.294.600 | 17,82 | 17,03 | 17,35 | 00:00:00 | | 2015-07-09 | 17,16 | 0 | 17,16 | 17,16 | 17,16 | 00:00:00 | | 2015-07-10 | 17,11 | 4.808.900 | 18,05 | 17,11 | 17,99 | 00:00:00 | | 2015-07-28 | 18,09 | 10.653.200 | 18,20 | 17,06 | 17,17 | 00:00:00 | | 2015-07-29 | 18,35 | 7.374.700 | 18,70 | 18,20 | 18,40 | 00:00:00 | | 2015-07-30 | 17,45 | 10.051.000 | 19,81 | 17,39 | 19,10 | 00:00:00 | | 2015-07-31 | 17,87 | 8.529.200 | 18,04 | 17,13 | 17,53 | 00:00:00 | | 2015-08-03 | 17,59 | 4.245.900 | 17,94 | 17,30 | 17,81 | 00:00:00 | | 2015-08-04 | 18,10 | 3.890.900 | 18,31 | 17,92 | 17,92 | 00:00:00 | | 2015-08-05 | 19,01 | 7.731.900 | 19,28 | 18,65 | 18,65 | 00:00:00 | | 2015-08-06 | 19,58 | 10.318.000 | 19,79 | 18,67 | 18,76 | 00:00:00 | | 2015-08-07 | 18,42 | 6.620.500 | 19,49 | 18,42 | 19,45 | 00:00:00 | | 2015-08-13 | 18,48 | 6.015.100 | 19,50 | 18,44 | 19,00 | 00:00:00 | | 2015-08-14 | 18,20 | 6.521.400 | 18,75 | 18,20 | 18,51 | 00:00:00 | | 2015-08-17 | 18,01 | 4.283.800 | 18,33 | 17,97 | 18,10 | 00:00:00 | | 2015-08-18 | 17,42 | 4.444.300 | 18,05 | 17,42 | 18,05 | 00:00:00 | | 2015-08-19 | 16,84 | 5.204.900 | 17,49 | 16,68 | 17,40 | 00:00:00 | | 2015-08-24 | 15,40 | 10.713.300 | 16,40 | 14,77 | 15,14 | 00:00:00 | | 2015-09-03 | 18,73 | 8.880.300 | 19,37 | 18,10 | 18,18 | 00:00:00 | | 2015-09-04 | 18,24 | 11.979.600 | 18,60 | 18,05 | 18,35 | 00:00:00 | | 2015-09-10 | 19,94 | 9.679.700 | 20,06 | 18,66 | 18,70 | 00:00:00 | | 2015-09-11 | 19,45 | 8.185.600 | 20,56 | 19,17 | 20,23 | 00:00:00 | | 2015-09-14 | 19,15 | 5.714.300 | 19,59 | 18,80 | 19,32 | 00:00:00 | | 2015-09-15 | 18,60 | 6.058.200 | 19,26 | 18,52 | 19,10 | 00:00:00 | | 2015-09-23 | 18,90 | 5.364.500 | 19,65 | 18,90 | 19,46 | 00:00:00 | | 2015-10-01 | 17,22 | 6.028.900 | 17,51 | 16,71 | 16,81 | 00:00:00 | | 2015-10-02 | 17,82 | 7.116.900 | 17,93 | 16,87 | 17,08 | 00:00:00 | | 2015-10-06 | 18,31 | 4.558.400 | 18,55 | 18,00 | 18,35 | 00:00:00 | | 2015-10-08 | 20,06 | 5.880.600 | 20,18 | 19,68 | 20,07 | 00:00:00 | | 2015-10-09 | 20,79 | 12.008.500 | 20,83 | 20,20 | 20,53 | 00:00:00 | | 2015-10-12 | 20,79 | 0 | 20,79 | 20,79 | 20,79 | 00:00:00 | | 2015-10-13 | 18,58 | 8.803.000 | 20,00 | 18,55 | 19,97 | 00:00:00 | | 2015-10-14 | 18,70 | 13.342.500 | 19,17 | 18,60 | 18,70 | 00:00:00 | | 2015-10-15 | 18,97 | 5.301.300 | 19,05 | 18,43 | 18,86 | 00:00:00 | | 2015-10-16 | 18,42 | 5.306.400 | 18,86 | 18,20 | 18,86 | 00:00:00 | | 2015-10-20 | 17,61 | 4.110.400 | 17,97 | 17,35 | 17,90 | 00:00:00 | | 2015-10-21 | 18,09 | 3.708.700 | 18,28 | 17,59 | 17,60 | 00:00:00 | | 2015-10-22 | 18,51 | 7.244.800 | 19,00 | 18,17 | 18,20 | 00:00:00 | | 2015-11-10 | 15,38 | 4.677.100 | 15,43 | 15,13 | 15,35 | 00:00:00 | | 2015-11-11 | 15,32 | 3.983.500 | 15,84 | 15,06 | 15,51 | 00:00:00 | | 2015-11-16 | 15,05 | 4.946.300 | 15,53 | 14,99 | 15,38 | 00:00:00 | | 2015-11-20 | 14,64 | 0 | 14,64 | 14,64 | 14,64 | 00:00:00 | | 2015-11-23 | 14,25 | 5.780.800 | 14,48 | 14,06 | 14,34 | 00:00:00 | | 2015-12-03 | 12,87 | 7.206.800 | 13,20 | 12,74 | 12,85 | 00:00:00 | | 2015-12-07 | 12,21 | 3.124.200 | 12,45 | 12,06 | 12,35 | 00:00:00 | | 2015-12-11 | 12,21 | 8.390.700 | 12,42 | 11,91 | 12,19 | 00:00:00 | | 2015-12-14 | 12,46 | 5.694.800 | 12,55 | 12,18 | 12,18 | 00:00:00 | | 2015-12-17 | 12,74 | 5.814.700 | 13,60 | 12,74 | 13,50 | 00:00:00 | | 2015-12-18 | 12,89 | 10.987.200 | 12,96 | 12,32 | 12,32 | 00:00:00 | | 2015-12-22 | 12,55 | 5.677.800 | 12,63 | 12,24 | 12,38 | 00:00:00 | | 2015-12-23 | 13,22 | 7.174.800 | 13,57 | 12,92 | 13,12 | 00:00:00 | | 2015-12-24 | 13,22 | 0 | 13,22 | 13,22 | 13,22 | 00:00:00 | | 2015-12-25 | 13,22 | 0 | 13,22 | 13,22 | 13,22 | 00:00:00 | | 2015-12-29 | 12,72 | 2.890.100 | 12,81 | 12,30 | 12,61 | 00:00:00 | | 2015-12-30 | 13,03 | 5.226.600 | 13,14 | 12,63 | 12,88 | 00:00:00 | | 2016-01-05 | 12,52 | 2.693.500 | 12,84 | 12,41 | 12,67 | 00:00:00 | | 2016-01-06 | 11,60 | 6.758.900 | 12,11 | 11,59 | 12,08 | 00:00:00 | | 2016-01-07 | 10,91 | 6.450.400 | 11,37 | 10,88 | 11,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
