|
 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 | | 2016-07-20 | 16,51 | 7.484.000 | 17,03 | 16,40 | 16,83 | 00:00:00 | | 2016-07-21 | 17,40 | 7.561.000 | 17,54 | 16,84 | 16,89 | 00:00:00 | | 2016-07-22 | 17,15 | 4.497.700 | 17,36 | 16,75 | 17,28 | 00:00:00 | | 2016-07-26 | 18,42 | 9.248.000 | 18,60 | 17,39 | 17,45 | 00:00:00 | | 2016-07-27 | 18,92 | 5.254.600 | 19,09 | 18,60 | 18,60 | 00:00:00 | | 2016-07-28 | 19,04 | 9.018.200 | 19,20 | 18,38 | 19,06 | 00:00:00 | | 2016-07-29 | 18,50 | 7.598.200 | 18,90 | 18,11 | 18,90 | 00:00:00 | | 2016-08-01 | 17,90 | 6.649.500 | 19,08 | 17,90 | 18,80 | 00:00:00 | | 2016-08-05 | 18,97 | 4.237.300 | 19,22 | 18,73 | 19,11 | 00:00:00 | | 2016-08-09 | 18,99 | 5.247.300 | 19,39 | 18,91 | 19,05 | 00:00:00 | | 2016-08-10 | 18,09 | 9.298.300 | 19,22 | 18,09 | 19,19 | 00:00:00 | | 2016-08-12 | 17,96 | 5.917.100 | 18,38 | 17,77 | 18,34 | 00:00:00 | | 2016-08-15 | 18,43 | 3.698.900 | 18,49 | 18,01 | 18,08 | 00:00:00 | | 2016-08-18 | 18,92 | 4.063.100 | 19,34 | 18,67 | 19,14 | 00:00:00 | | 2016-08-19 | 19,08 | 4.214.100 | 19,29 | 18,68 | 18,90 | 00:00:00 | | 2016-08-22 | 18,38 | 4.821.900 | 18,94 | 18,28 | 18,94 | 00:00:00 | | 2016-08-25 | 18,18 | 7.041.200 | 18,54 | 18,09 | 18,20 | 00:00:00 | | 2016-08-29 | 18,10 | 4.522.200 | 18,30 | 17,75 | 17,85 | 00:00:00 | | 2016-09-01 | 17,44 | 5.304.600 | 17,53 | 17,02 | 17,05 | 00:00:00 | | 2016-09-06 | 18,27 | 5.138.000 | 18,32 | 17,69 | 17,99 | 00:00:00 | | 2016-09-07 | 18,27 | 0 | 18,27 | 18,27 | 18,27 | 00:00:00 | | 2016-09-08 | 17,79 | 8.065.300 | 18,17 | 17,66 | 18,01 | 00:00:00 | | 2016-09-12 | 17,49 | 7.225.300 | 17,55 | 16,58 | 16,84 | 00:00:00 | | 2016-09-19 | 16,66 | 3.279.600 | 16,92 | 16,49 | 16,75 | 00:00:00 | | 2016-09-22 | 17,55 | 5.386.000 | 17,96 | 17,32 | 17,86 | 00:00:00 | | 2016-09-26 | 17,44 | 2.331.200 | 17,68 | 17,38 | 17,39 | 00:00:00 | | 2016-09-27 | 17,60 | 3.173.900 | 17,63 | 17,10 | 17,35 | 00:00:00 | | 2016-09-30 | 17,81 | 4.534.600 | 18,08 | 17,66 | 18,02 | 00:00:00 | | 2016-10-03 | 18,10 | 3.689.100 | 18,27 | 17,75 | 17,85 | 00:00:00 | | 2016-10-07 | 18,00 | 10.040.900 | 18,28 | 17,72 | 17,97 | 00:00:00 | | 2016-10-10 | 19,05 | 8.879.800 | 19,09 | 18,16 | 18,24 | 00:00:00 | | 2016-10-12 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2016-10-13 | 17,75 | 18.453.000 | 18,25 | 17,70 | 18,25 | 00:00:00 | | 2016-10-14 | 18,02 | 6.890.600 | 18,33 | 17,97 | 18,10 | 00:00:00 | | 2016-10-17 | 18,24 | 5.163.600 | 18,45 | 17,98 | 18,09 | 00:00:00 | | 2016-10-19 | 18,62 | 4.573.100 | 18,92 | 18,51 | 18,76 | 00:00:00 | | 2016-10-20 | 19,10 | 9.474.800 | 19,17 | 18,65 | 18,67 | 00:00:00 | | 2016-10-21 | 19,91 | 16.069.400 | 20,20 | 18,88 | 19,15 | 00:00:00 | | 2016-10-24 | 20,30 | 7.251.300 | 20,61 | 20,02 | 20,30 | 00:00:00 | | 2016-10-26 | 21,77 | 10.290.600 | 21,86 | 20,82 | 21,10 | 00:00:00 | | 2016-11-04 | 21,61 | 7.433.500 | 22,12 | 21,44 | 21,81 | 00:00:00 | | 2016-11-10 | 26,87 | 10.367.700 | 27,41 | 25,80 | 25,96 | 00:00:00 | | 2016-11-11 | 25,98 | 15.173.900 | 28,01 | 25,80 | 27,69 | 00:00:00 | | 2016-11-14 | 26,46 | 7.093.100 | 26,74 | 25,56 | 25,82 | 00:00:00 | | 2016-11-15 | 26,46 | 0 | 26,46 | 26,46 | 26,46 | 00:00:00 | | 2016-11-25 | 28,90 | 6.218.900 | 28,90 | 27,51 | 27,53 | 00:00:00 | | 2016-11-28 | 31,01 | 8.817.900 | 31,01 | 28,59 | 29,00 | 00:00:00 | | 2016-11-30 | 28,06 | 14.907.900 | 29,55 | 27,92 | 28,98 | 00:00:00 | | 2016-12-01 | 28,47 | 11.799.200 | 30,25 | 27,91 | 29,07 | 00:00:00 | | 2016-12-02 | 29,49 | 9.537.100 | 29,49 | 27,45 | 27,81 | 00:00:00 | | 2016-12-08 | 30,13 | 5.145.300 | 31,65 | 30,00 | 31,30 | 00:00:00 | | 2016-12-12 | 29,49 | 3.642.800 | 30,05 | 29,19 | 29,79 | 00:00:00 | | 2016-12-20 | 26,58 | 4.565.700 | 26,64 | 25,92 | 26,21 | 00:00:00 | | 2016-12-21 | 26,48 | 3.690.600 | 26,94 | 26,22 | 26,71 | 00:00:00 | | 2016-12-22 | 25,38 | 3.926.800 | 26,03 | 25,21 | 25,90 | 00:00:00 | | 2016-12-23 | 25,19 | 4.234.100 | 25,72 | 25,18 | 25,46 | 00:00:00 | | 2017-01-02 | 25,06 | 1.118.500 | 25,49 | 25,05 | 25,28 | 00:00:00 | | 2017-01-03 | 26,17 | 5.658.500 | 26,17 | 25,40 | 25,51 | 00:00:00 | | 2017-01-09 | 26,50 | 3.407.800 | 26,85 | 26,27 | 26,30 | 00:00:00 | | 2017-01-10 | 28,54 | 3.606.500 | 28,54 | 27,42 | 27,42 | 00:00:00 | | 2017-01-11 | 29,13 | 3.499.900 | 29,19 | 28,33 | 28,81 | 00:00:00 | | 2017-01-18 | 32,11 | 14.846.300 | 32,69 | 30,35 | 30,35 | 00:00:00 | | 2017-01-26 | 33,60 | 5.274.700 | 34,63 | 33,60 | 34,42 | 00:00:00 | | 2017-01-27 | 33,70 | 3.244.000 | 34,20 | 33,41 | 33,48 | 00:00:00 | | 2017-01-31 | 32,18 | 4.067.300 | 32,95 | 32,11 | 32,70 | 00:00:00 | | 2017-02-02 | 32,66 | 4.024.400 | 33,44 | 32,41 | 32,41 | 00:00:00 | | 2017-02-06 | 29,92 | 3.554.600 | 30,77 | 29,87 | 30,66 | 00:00:00 | | 2017-02-09 | 31,08 | 4.011.900 | 31,35 | 30,26 | 30,52 | 00:00:00 | | 2017-02-13 | 35,81 | 11.344.600 | 35,85 | 34,02 | 34,21 | 00:00:00 | | 2017-02-14 | 34,40 | 4.651.000 | 35,56 | 34,03 | 35,53 | 00:00:00 | | 2017-02-15 | 33,82 | 6.626.600 | 34,75 | 33,69 | 34,70 | 00:00:00 | | 2017-02-16 | 33,77 | 5.231.900 | 34,44 | 33,62 | 33,78 | 00:00:00 | | 2017-02-17 | 34,07 | 5.909.200 | 34,30 | 33,39 | 33,61 | 00:00:00 | | 2017-02-20 | 36,43 | 6.047.300 | 36,56 | 35,78 | 35,89 | 00:00:00 | | 2017-03-01 | 33,17 | 3.262.200 | 33,38 | 32,85 | 33,05 | 00:00:00 | | 2017-03-02 | 31,46 | 6.860.100 | 33,60 | 31,35 | 33,30 | 00:00:00 | | 2017-03-09 | 30,18 | 8.743.900 | 30,58 | 29,07 | 29,45 | 00:00:00 | | 2017-03-13 | 31,01 | 5.780.300 | 31,38 | 30,70 | 30,74 | 00:00:00 | | 2017-03-15 | 33,32 | 7.401.600 | 33,32 | 31,57 | 31,91 | 00:00:00 | | 2017-03-16 | 32,53 | 4.529.000 | 33,84 | 32,28 | 33,62 | 00:00:00 | | 2017-03-17 | 31,30 | 14.673.300 | 32,77 | 31,30 | 32,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
