|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 24,50 | 36.000 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2001-03-27 | 24,50 | 17.600 | 24,50 | 24,20 | 24,50 | 00:00:00 | | 2001-03-28 | 24,50 | 6.800 | 24,50 | 24,00 | 24,25 | 00:00:00 | | 2001-03-29 | 24,70 | 171.600 | 25,50 | 24,50 | 24,50 | 00:00:00 | | 2001-03-30 | 24,75 | 80.800 | 24,75 | 24,74 | 24,75 | 00:00:00 | | 2001-04-02 | 24,25 | 9.600 | 24,50 | 24,25 | 24,50 | 00:00:00 | | 2001-04-03 | 23,25 | 35.200 | 24,25 | 23,25 | 23,25 | 00:00:00 | | 2001-04-04 | 23,50 | 395.200 | 23,60 | 23,50 | 23,50 | 00:00:00 | | 2001-04-05 | 24,25 | 25.600 | 24,25 | 23,75 | 23,75 | 00:00:00 | | 2001-04-06 | 24,00 | 77.600 | 24,25 | 24,00 | 24,00 | 00:00:00 | | 2001-04-09 | 24,00 | 43.200 | 24,50 | 24,00 | 24,00 | 00:00:00 | | 2001-04-10 | 24,00 | 177.600 | 24,15 | 24,00 | 24,00 | 00:00:00 | | 2001-04-11 | 24,00 | 194.400 | 24,15 | 24,00 | 24,00 | 00:00:00 | | 2001-04-12 | 24,00 | 50.000 | 24,00 | 23,60 | 24,00 | 00:00:00 | | 2001-04-13 | 24,00 | 0 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2001-04-16 | 24,00 | 4.400 | 24,00 | 23,90 | 24,00 | 00:00:00 | | 2001-04-17 | 24,15 | 36.800 | 24,50 | 24,15 | 24,20 | 00:00:00 | | 2001-04-18 | 23,95 | 448.000 | 24,50 | 23,95 | 24,15 | 00:00:00 | | 2001-04-19 | 23,90 | 20.000 | 23,95 | 23,90 | 23,95 | 00:00:00 | | 2001-04-20 | 24,00 | 5.200 | 24,00 | 23,50 | 24,00 | 00:00:00 | | 2001-04-23 | 24,25 | 5.200 | 24,25 | 24,00 | 24,00 | 00:00:00 | | 2001-04-24 | 24,25 | 13.600 | 24,25 | 24,25 | 24,25 | 00:00:00 | | 2001-04-25 | 24,20 | 8.800 | 24,25 | 24,15 | 24,25 | 00:00:00 | | 2001-04-26 | 24,25 | 85.600 | 24,25 | 24,15 | 24,25 | 00:00:00 | | 2001-04-27 | 24,25 | 31.600 | 24,50 | 24,25 | 24,50 | 00:00:00 | | 2001-04-30 | 24,25 | 179.200 | 24,25 | 24,25 | 24,25 | 00:00:00 | | 2001-05-01 | 24,25 | 0 | 24,25 | 24,25 | 24,25 | 00:00:00 | | 2001-05-02 | 24,25 | 0 | 24,25 | 24,25 | 24,25 | 00:00:00 | | 2001-05-03 | 24,25 | 146.800 | 24,50 | 24,00 | 24,25 | 00:00:00 | | 2001-05-04 | 24,50 | 76.800 | 24,50 | 24,25 | 24,25 | 00:00:00 | | 2001-05-07 | 24,50 | 41.600 | 24,75 | 24,50 | 24,75 | 00:00:00 | | 2001-05-08 | 24,10 | 19.200 | 24,50 | 24,10 | 24,50 | 00:00:00 | | 2001-05-09 | 24,10 | 0 | 24,10 | 24,10 | 24,10 | 00:00:00 | | 2001-05-10 | 25,75 | 140.800 | 26,00 | 25,45 | 25,50 | 00:00:00 | | 2001-05-11 | 25,00 | 92.000 | 25,90 | 25,00 | 25,75 | 00:00:00 | | 2001-05-14 | 25,65 | 6.000 | 26,00 | 25,25 | 26,00 | 00:00:00 | | 2001-05-15 | 25,50 | 110.000 | 25,50 | 25,00 | 25,25 | 00:00:00 | | 2001-05-16 | 25,25 | 1.515.600 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2001-05-17 | 25,25 | 83.200 | 25,50 | 25,15 | 25,50 | 00:00:00 | | 2001-05-18 | 25,15 | 103.600 | 25,25 | 25,15 | 25,25 | 00:00:00 | | 2001-05-21 | 25,15 | 44.400 | 25,23 | 25,00 | 25,15 | 00:00:00 | | 2001-05-22 | 25,45 | 210.000 | 25,50 | 25,19 | 25,20 | 00:00:00 | | 2001-05-23 | 25,33 | 84.800 | 25,51 | 25,33 | 25,51 | 00:00:00 | | 2001-05-24 | 26,00 | 45.600 | 26,00 | 25,25 | 25,25 | 00:00:00 | | 2001-05-25 | 25,75 | 24.000 | 26,00 | 25,75 | 26,00 | 00:00:00 | | 2001-05-28 | 25,95 | 428.000 | 26,00 | 25,75 | 25,75 | 00:00:00 | | 2001-05-29 | 26,00 | 70.800 | 26,00 | 25,95 | 26,00 | 00:00:00 | | 2001-05-30 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2001-05-31 | 25,88 | 110.400 | 26,00 | 25,85 | 26,00 | 00:00:00 | | 2001-06-01 | 26,00 | 43.200 | 26,00 | 25,75 | 25,75 | 00:00:00 | | 2001-06-04 | 26,00 | 79.600 | 26,08 | 25,75 | 26,00 | 00:00:00 | | 2001-06-05 | 26,50 | 88.800 | 26,50 | 26,08 | 26,15 | 00:00:00 | | 2001-06-06 | 26,75 | 148.800 | 26,75 | 26,25 | 26,45 | 00:00:00 | | 2001-06-07 | 26,50 | 30.000 | 26,75 | 26,50 | 26,50 | 00:00:00 | | 2001-06-08 | 26,50 | 65.600 | 26,50 | 26,40 | 26,42 | 00:00:00 | | 2001-06-11 | 26,50 | 45.200 | 26,60 | 26,50 | 26,50 | 00:00:00 | | 2001-06-12 | 26,50 | 444.400 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2001-06-13 | 26,85 | 52.400 | 27,00 | 26,50 | 26,50 | 00:00:00 | | 2001-06-14 | 26,85 | 0 | 26,85 | 26,85 | 26,85 | 00:00:00 | | 2001-06-15 | 26,50 | 22.000 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2001-06-18 | 25,75 | 14.400 | 26,00 | 25,75 | 26,00 | 00:00:00 | | 2001-06-19 | 25,50 | 16.000 | 25,75 | 25,50 | 25,75 | 00:00:00 | | 2001-06-20 | 25,50 | 41.200 | 25,70 | 25,50 | 25,50 | 00:00:00 | | 2001-06-21 | 25,45 | 32.400 | 25,50 | 25,45 | 25,50 | 00:00:00 | | 2001-06-22 | 26,20 | 202.400 | 26,25 | 25,25 | 25,50 | 00:00:00 | | 2001-06-25 | 25,70 | 77.200 | 26,00 | 25,50 | 26,00 | 00:00:00 | | 2001-06-26 | 25,48 | 23.600 | 25,75 | 25,25 | 25,75 | 00:00:00 | | 2001-06-27 | 25,49 | 92.800 | 26,02 | 25,00 | 25,70 | 00:00:00 | | 2001-06-28 | 25,25 | 224.800 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2001-06-29 | 26,50 | 144.400 | 26,50 | 25,50 | 25,50 | 00:00:00 | | 2001-07-02 | 27,10 | 208.800 | 27,50 | 27,00 | 27,00 | 00:00:00 | | 2001-07-03 | 25,60 | 36.800 | 27,50 | 25,00 | 27,50 | 00:00:00 | | 2001-07-04 | 25,60 | 0 | 25,60 | 25,60 | 25,60 | 00:00:00 | | 2001-07-05 | 26,50 | 178.000 | 26,50 | 26,00 | 26,00 | 00:00:00 | | 2001-07-06 | 26,99 | 20.000 | 26,99 | 26,45 | 26,45 | 00:00:00 | | 2001-07-09 | 26,99 | 0 | 26,99 | 26,99 | 26,99 | 00:00:00 | | 2001-07-10 | 27,00 | 48.000 | 27,00 | 26,50 | 27,00 | 00:00:00 | | 2001-07-11 | 26,50 | 1.572.800 | 26,75 | 26,05 | 26,25 | 00:00:00 | | 2001-07-12 | 26,50 | 19.200 | 26,75 | 26,50 | 26,50 | 00:00:00 | | 2001-07-13 | 26,00 | 8.800 | 26,25 | 25,50 | 26,25 | 00:00:00 | | 2001-07-16 | 25,60 | 20.400 | 25,75 | 25,55 | 25,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
