|
 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 | | 2017-03-17 | 31,30 | 14.673.300 | 32,77 | 31,30 | 32,69 | 00:00:00 | | 2017-03-21 | 29,04 | 6.509.400 | 30,97 | 28,95 | 30,89 | 00:00:00 | | 2017-03-22 | 29,40 | 7.020.200 | 30,08 | 28,29 | 28,45 | 00:00:00 | | 2017-03-27 | 29,39 | 6.849.000 | 29,62 | 27,25 | 27,99 | 00:00:00 | | 2017-03-29 | 30,11 | 3.106.200 | 30,52 | 29,55 | 30,08 | 00:00:00 | | 2017-03-30 | 30,10 | 2.264.400 | 30,39 | 29,75 | 30,00 | 00:00:00 | | 2017-04-03 | 29,51 | 4.092.200 | 30,00 | 29,09 | 29,81 | 00:00:00 | | 2017-04-10 | 29,03 | 3.787.400 | 29,27 | 28,38 | 29,14 | 00:00:00 | | 2017-04-13 | 27,42 | 4.377.900 | 27,90 | 27,28 | 27,38 | 00:00:00 | | 2017-04-14 | 27,42 | 0 | 27,42 | 27,42 | 27,42 | 00:00:00 | | 2017-04-17 | 27,43 | 5.372.400 | 27,47 | 26,68 | 27,25 | 00:00:00 | | 2017-04-24 | 27,45 | 3.353.600 | 27,96 | 27,09 | 27,95 | 00:00:00 | | 2017-04-25 | 28,35 | 4.663.300 | 28,35 | 27,12 | 27,32 | 00:00:00 | | 2017-04-26 | 27,73 | 5.958.400 | 28,59 | 27,73 | 28,29 | 00:00:00 | | 2017-04-27 | 26,83 | 9.359.600 | 28,16 | 26,42 | 27,89 | 00:00:00 | | 2017-04-28 | 27,47 | 4.813.800 | 27,71 | 27,07 | 27,14 | 00:00:00 | | 2017-05-01 | 27,47 | 0 | 27,47 | 27,47 | 27,47 | 00:00:00 | | 2017-05-02 | 28,06 | 7.808.800 | 28,18 | 27,60 | 27,70 | 00:00:00 | | 2017-05-03 | 26,32 | 7.963.600 | 27,71 | 26,31 | 27,60 | 00:00:00 | | 2017-05-04 | 25,35 | 7.726.700 | 25,95 | 25,06 | 25,95 | 00:00:00 | | 2017-05-11 | 26,32 | 3.413.600 | 26,71 | 26,18 | 26,62 | 00:00:00 | | 2017-05-15 | 26,65 | 7.381.800 | 26,65 | 25,92 | 26,07 | 00:00:00 | | 2017-05-16 | 27,26 | 7.050.000 | 27,42 | 26,68 | 26,82 | 00:00:00 | | 2017-05-17 | 26,84 | 5.442.000 | 27,48 | 26,63 | 27,33 | 00:00:00 | | 2017-05-18 | 26,86 | 20.151.200 | 27,40 | 25,00 | 25,00 | 00:00:00 | | 2017-05-19 | 27,25 | 6.492.700 | 27,97 | 27,00 | 27,15 | 00:00:00 | | 2017-05-22 | 27,92 | 7.988.700 | 28,17 | 26,92 | 27,25 | 00:00:00 | | 2017-05-23 | 28,26 | 5.465.400 | 28,36 | 27,16 | 27,75 | 00:00:00 | | 2017-05-24 | 27,52 | 4.327.900 | 28,13 | 27,27 | 28,13 | 00:00:00 | | 2017-05-25 | 27,70 | 3.999.300 | 27,94 | 27,15 | 27,51 | 00:00:00 | | 2017-05-26 | 27,86 | 2.957.000 | 27,92 | 27,33 | 27,49 | 00:00:00 | | 2017-05-29 | 27,86 | 0 | 27,86 | 27,86 | 27,86 | 00:00:00 | | 2017-05-30 | 28,60 | 3.075.700 | 28,90 | 27,92 | 28,15 | 00:00:00 | | 2017-05-31 | 27,17 | 9.452.200 | 28,27 | 26,87 | 28,20 | 00:00:00 | | 2017-06-01 | 26,67 | 6.907.500 | 27,37 | 26,49 | 27,15 | 00:00:00 | | 2017-06-02 | 26,78 | 2.607.700 | 26,99 | 26,39 | 26,90 | 00:00:00 | | 2017-06-05 | 26,49 | 3.460.900 | 26,65 | 26,22 | 26,35 | 00:00:00 | | 2017-06-06 | 26,58 | 5.873.900 | 27,16 | 26,31 | 26,31 | 00:00:00 | | 2017-06-07 | 26,45 | 5.915.000 | 27,04 | 26,33 | 26,90 | 00:00:00 | | 2017-06-08 | 27,02 | 5.173.400 | 27,28 | 26,32 | 26,35 | 00:00:00 | | 2017-06-09 | 27,30 | 5.224.300 | 27,54 | 26,93 | 27,16 | 00:00:00 | | 2017-06-12 | 26,84 | 5.193.200 | 27,51 | 26,53 | 27,39 | 00:00:00 | | 2017-06-13 | 26,37 | 4.573.400 | 26,89 | 26,15 | 26,65 | 00:00:00 | | 2017-06-14 | 26,10 | 7.635.700 | 26,73 | 25,81 | 26,64 | 00:00:00 | | 2017-06-15 | 26,10 | 0 | 26,10 | 26,10 | 26,10 | 00:00:00 | | 2017-06-16 | 25,56 | 13.039.700 | 26,01 | 25,40 | 25,81 | 00:00:00 | | 2017-06-19 | 26,39 | 5.766.200 | 26,89 | 25,90 | 25,99 | 00:00:00 | | 2017-06-20 | 25,71 | 4.380.800 | 26,14 | 25,52 | 26,12 | 00:00:00 | | 2017-06-21 | 26,47 | 2.751.800 | 26,78 | 25,80 | 25,90 | 00:00:00 | | 2017-06-22 | 27,02 | 4.726.200 | 27,51 | 26,32 | 26,45 | 00:00:00 | | 2017-06-23 | 27,24 | 4.854.600 | 27,49 | 26,77 | 27,02 | 00:00:00 | | 2017-06-26 | 27,47 | 4.047.300 | 27,67 | 27,30 | 27,34 | 00:00:00 | | 2017-06-27 | 27,92 | 7.473.000 | 28,95 | 27,89 | 28,35 | 00:00:00 | | 2017-06-28 | 28,79 | 8.527.200 | 28,88 | 28,34 | 28,51 | 00:00:00 | | 2017-06-29 | 28,90 | 4.333.400 | 29,37 | 28,51 | 29,12 | 00:00:00 | | 2017-06-30 | 29,00 | 4.749.000 | 29,19 | 28,66 | 28,95 | 00:00:00 | | 2017-07-03 | 29,65 | 2.172.000 | 29,71 | 29,10 | 29,26 | 00:00:00 | | 2017-07-04 | 29,62 | 1.058.400 | 29,62 | 29,36 | 29,46 | 00:00:00 | | 2017-07-05 | 28,93 | 6.447.900 | 29,85 | 28,72 | 29,63 | 00:00:00 | | 2017-07-06 | 28,92 | 4.847.500 | 28,98 | 28,44 | 28,84 | 00:00:00 | | 2017-07-07 | 28,89 | 4.652.000 | 29,38 | 28,43 | 29,12 | 00:00:00 | | 2017-07-10 | 29,71 | 5.053.400 | 29,75 | 28,62 | 28,90 | 00:00:00 | | 2017-07-11 | 30,04 | 4.949.900 | 30,09 | 29,64 | 29,83 | 00:00:00 | | 2017-07-12 | 29,90 | 8.527.700 | 30,29 | 29,47 | 30,20 | 00:00:00 | | 2017-07-13 | 29,18 | 7.776.800 | 30,24 | 29,02 | 30,11 | 00:00:00 | | 2017-07-14 | 29,52 | 3.751.600 | 29,71 | 29,30 | 29,45 | 00:00:00 | | 2017-07-17 | 29,72 | 4.661.400 | 30,27 | 29,64 | 29,85 | 00:00:00 | | 2017-07-18 | 29,90 | 4.000.600 | 30,04 | 29,52 | 29,90 | 00:00:00 | | 2017-07-19 | 29,90 | 4.403.100 | 30,17 | 29,73 | 30,01 | 00:00:00 | | 2017-07-20 | 28,72 | 5.930.800 | 29,83 | 28,65 | 29,83 | 00:00:00 | | 2017-07-21 | 28,50 | 5.482.100 | 29,04 | 28,32 | 28,70 | 00:00:00 | | 2017-07-24 | 29,13 | 4.207.500 | 29,16 | 28,50 | 28,62 | 00:00:00 | | 2017-07-25 | 30,61 | 11.658.200 | 30,65 | 29,56 | 29,56 | 00:00:00 | | 2017-07-26 | 29,66 | 10.680.100 | 30,90 | 29,65 | 30,90 | 00:00:00 | | 2017-07-27 | 29,70 | 5.584.000 | 30,21 | 29,27 | 29,66 | 00:00:00 | | 2017-07-28 | 30,34 | 5.155.700 | 30,35 | 29,33 | 29,53 | 00:00:00 | | 2017-07-31 | 31,30 | 6.300.800 | 31,52 | 31,04 | 31,50 | 00:00:00 | | 2017-08-01 | 31,06 | 4.329.100 | 31,25 | 30,70 | 31,25 | 00:00:00 | | 2017-08-02 | 31,11 | 6.171.300 | 31,27 | 30,54 | 30,70 | 00:00:00 | | 2017-08-03 | 30,68 | 5.056.500 | 31,23 | 30,64 | 31,14 | 00:00:00 | | 2017-08-04 | 31,23 | 4.577.600 | 31,49 | 30,74 | 30,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
