|
 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 | | 2016-01-07 | 10,91 | 6.450.400 | 11,37 | 10,88 | 11,26 | 00:00:00 | | 2016-01-08 | 10,54 | 4.429.400 | 11,25 | 10,54 | 11,07 | 00:00:00 | | 2016-01-14 | 9,65 | 11.080.500 | 9,73 | 8,94 | 9,15 | 00:00:00 | | 2016-01-15 | 9,37 | 13.283.400 | 9,51 | 8,99 | 9,17 | 00:00:00 | | 2016-01-18 | 8,89 | 3.477.600 | 9,71 | 8,89 | 9,31 | 00:00:00 | | 2016-01-21 | 9,14 | 10.638.200 | 9,80 | 9,14 | 9,21 | 00:00:00 | | 2016-01-22 | 9,03 | 14.684.700 | 9,75 | 8,98 | 9,45 | 00:00:00 | | 2016-01-26 | 8,95 | 7.220.500 | 9,06 | 8,63 | 8,79 | 00:00:00 | | 2016-01-27 | 9,41 | 7.978.500 | 9,63 | 8,86 | 8,95 | 00:00:00 | | 2016-02-01 | 9,50 | 6.691.400 | 9,74 | 9,35 | 9,63 | 00:00:00 | | 2016-02-02 | 8,60 | 5.860.700 | 9,31 | 8,60 | 9,19 | 00:00:00 | | 2016-02-03 | 9,01 | 6.300.800 | 9,18 | 8,70 | 8,75 | 00:00:00 | | 2016-02-04 | 10,34 | 14.082.200 | 10,60 | 9,36 | 9,58 | 00:00:00 | | 2016-02-05 | 10,23 | 9.259.100 | 10,79 | 10,13 | 10,29 | 00:00:00 | | 2016-02-08 | 10,23 | 0 | 10,23 | 10,23 | 10,23 | 00:00:00 | | 2016-02-09 | 10,23 | 0 | 10,23 | 10,23 | 10,23 | 00:00:00 | | 2016-02-10 | 10,20 | 4.466.400 | 10,42 | 9,85 | 10,00 | 00:00:00 | | 2016-02-18 | 11,51 | 9.470.200 | 12,17 | 11,49 | 11,92 | 00:00:00 | | 2016-02-19 | 11,83 | 7.540.200 | 12,11 | 11,37 | 11,41 | 00:00:00 | | 2016-02-26 | 11,00 | 5.763.400 | 11,54 | 10,89 | 11,39 | 00:00:00 | | 2016-02-29 | 11,81 | 12.513.200 | 12,02 | 11,19 | 11,23 | 00:00:00 | | 2016-03-01 | 12,81 | 14.126.700 | 12,96 | 12,14 | 12,20 | 00:00:00 | | 2016-03-02 | 14,22 | 15.826.600 | 14,22 | 12,74 | 12,81 | 00:00:00 | | 2016-03-07 | 17,58 | 20.198.100 | 18,60 | 16,68 | 17,75 | 00:00:00 | | 2016-03-08 | 15,03 | 17.884.700 | 17,09 | 15,03 | 16,81 | 00:00:00 | | 2016-03-09 | 14,50 | 11.891.900 | 15,53 | 14,04 | 15,33 | 00:00:00 | | 2016-03-15 | 13,48 | 9.679.900 | 13,51 | 12,81 | 12,99 | 00:00:00 | | 2016-03-16 | 14,82 | 10.150.400 | 14,87 | 13,41 | 13,52 | 00:00:00 | | 2016-03-17 | 15,50 | 13.735.400 | 16,01 | 14,78 | 15,62 | 00:00:00 | | 2016-03-22 | 15,43 | 6.234.400 | 15,60 | 14,95 | 14,99 | 00:00:00 | | 2016-03-23 | 14,12 | 8.236.700 | 15,37 | 14,05 | 15,29 | 00:00:00 | | 2016-03-24 | 15,05 | 7.902.400 | 15,21 | 13,68 | 13,99 | 00:00:00 | | 2016-03-25 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2016-03-28 | 15,17 | 6.665.400 | 15,72 | 14,78 | 15,72 | 00:00:00 | | 2016-03-29 | 15,09 | 7.942.900 | 15,40 | 14,44 | 15,10 | 00:00:00 | | 2016-04-01 | 15,51 | 7.257.800 | 15,92 | 14,65 | 14,89 | 00:00:00 | | 2016-04-04 | 14,79 | 6.299.000 | 15,91 | 14,75 | 15,61 | 00:00:00 | | 2016-04-05 | 15,29 | 5.400.400 | 15,52 | 14,46 | 14,50 | 00:00:00 | | 2016-04-06 | 15,07 | 6.288.400 | 15,49 | 14,91 | 15,08 | 00:00:00 | | 2016-04-07 | 15,01 | 4.702.500 | 15,47 | 14,85 | 15,42 | 00:00:00 | | 2016-04-08 | 16,24 | 6.364.500 | 16,34 | 15,36 | 15,50 | 00:00:00 | | 2016-04-12 | 18,74 | 8.891.700 | 19,10 | 17,38 | 17,50 | 00:00:00 | | 2016-04-13 | 19,57 | 13.004.700 | 20,59 | 19,30 | 19,76 | 00:00:00 | | 2016-04-14 | 18,20 | 8.726.900 | 20,04 | 18,02 | 19,91 | 00:00:00 | | 2016-04-15 | 18,60 | 7.265.300 | 18,95 | 17,76 | 18,40 | 00:00:00 | | 2016-04-19 | 20,46 | 6.959.300 | 20,91 | 19,62 | 19,75 | 00:00:00 | | 2016-04-20 | 21,76 | 12.475.900 | 22,19 | 20,53 | 20,57 | 00:00:00 | | 2016-04-21 | 21,76 | 0 | 21,76 | 21,76 | 21,76 | 00:00:00 | | 2016-04-22 | 19,33 | 15.533.400 | 20,57 | 19,19 | 20,01 | 00:00:00 | | 2016-04-25 | 18,06 | 13.936.900 | 19,20 | 18,02 | 19,20 | 00:00:00 | | 2016-04-26 | 18,69 | 16.017.200 | 19,01 | 17,35 | 18,12 | 00:00:00 | | 2016-04-27 | 19,45 | 15.719.400 | 19,63 | 18,18 | 18,71 | 00:00:00 | | 2016-04-28 | 19,79 | 11.636.100 | 20,88 | 19,45 | 20,47 | 00:00:00 | | 2016-04-29 | 19,69 | 12.354.900 | 20,93 | 19,69 | 20,26 | 00:00:00 | | 2016-05-05 | 16,66 | 12.092.800 | 17,83 | 16,30 | 17,80 | 00:00:00 | | 2016-05-10 | 15,87 | 8.016.000 | 15,96 | 15,13 | 15,60 | 00:00:00 | | 2016-05-13 | 14,68 | 10.433.800 | 15,88 | 14,60 | 15,41 | 00:00:00 | | 2016-05-16 | 14,93 | 5.971.900 | 15,66 | 14,60 | 14,60 | 00:00:00 | | 2016-05-17 | 15,13 | 8.606.900 | 15,74 | 14,61 | 15,18 | 00:00:00 | | 2016-05-18 | 14,71 | 6.588.600 | 15,31 | 14,69 | 14,82 | 00:00:00 | | 2016-05-30 | 14,28 | 1.115.600 | 14,47 | 14,12 | 14,39 | 00:00:00 | | 2016-05-31 | 14,22 | 10.875.200 | 14,93 | 13,94 | 14,07 | 00:00:00 | | 2016-06-01 | 14,43 | 4.914.500 | 14,50 | 13,80 | 14,09 | 00:00:00 | | 2016-06-06 | 16,89 | 6.323.500 | 16,93 | 16,25 | 16,61 | 00:00:00 | | 2016-06-07 | 16,57 | 5.573.700 | 17,35 | 16,48 | 16,84 | 00:00:00 | | 2016-06-08 | 17,00 | 6.021.300 | 17,16 | 16,58 | 16,78 | 00:00:00 | | 2016-06-09 | 15,70 | 11.424.100 | 16,80 | 15,49 | 16,80 | 00:00:00 | | 2016-06-10 | 14,95 | 5.954.000 | 15,32 | 14,82 | 15,14 | 00:00:00 | | 2016-06-16 | 15,23 | 6.324.700 | 15,40 | 14,64 | 14,79 | 00:00:00 | | 2016-06-17 | 15,28 | 8.597.900 | 15,93 | 15,08 | 15,64 | 00:00:00 | | 2016-06-20 | 15,57 | 4.172.800 | 16,00 | 15,51 | 15,77 | 00:00:00 | | 2016-07-05 | 16,06 | 5.508.200 | 17,03 | 15,94 | 16,61 | 00:00:00 | | 2016-07-06 | 16,29 | 4.120.100 | 16,33 | 15,51 | 15,84 | 00:00:00 | | 2016-07-07 | 16,02 | 5.600.700 | 16,74 | 15,73 | 16,35 | 00:00:00 | | 2016-07-08 | 16,19 | 3.908.100 | 16,65 | 16,12 | 16,26 | 00:00:00 | | 2016-07-11 | 16,86 | 4.776.700 | 16,95 | 16,47 | 16,55 | 00:00:00 | | 2016-07-12 | 17,69 | 9.447.800 | 17,92 | 17,37 | 17,44 | 00:00:00 | | 2016-07-13 | 17,82 | 6.517.900 | 17,92 | 17,07 | 17,75 | 00:00:00 | | 2016-07-18 | 17,58 | 4.348.900 | 17,60 | 17,03 | 17,35 | 00:00:00 | | 2016-07-19 | 16,84 | 8.234.700 | 17,33 | 16,51 | 17,24 | 00:00:00 | | 2016-07-20 | 16,51 | 7.484.000 | 17,03 | 16,40 | 16,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
