|
 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 | | 2017-12-29 | 40,26 | 0 | 40,26 | 40,26 | 40,26 | 00:00:00 | | 2018-01-02 | 41,72 | 14.156.500 | 41,74 | 40,44 | 40,44 | 00:00:00 | | 2018-01-03 | 41,47 | 12.744.200 | 41,88 | 41,30 | 41,83 | 00:00:00 | | 2018-01-04 | 41,64 | 18.433.000 | 42,37 | 41,52 | 41,81 | 00:00:00 | | 2018-01-05 | 42,29 | 15.251.300 | 42,29 | 41,31 | 41,57 | 00:00:00 | | 2018-01-08 | 43,23 | 14.542.800 | 43,23 | 42,40 | 42,40 | 00:00:00 | | 2018-01-09 | 43,07 | 15.986.200 | 43,75 | 42,93 | 43,58 | 00:00:00 | | 2018-01-10 | 42,47 | 12.149.500 | 42,95 | 42,42 | 42,74 | 00:00:00 | | 2018-01-11 | 43,30 | 10.236.300 | 43,30 | 42,60 | 42,60 | 00:00:00 | | 2018-01-12 | 43,55 | 15.014.300 | 43,66 | 42,75 | 42,95 | 00:00:00 | | 2018-01-15 | 43,47 | 7.253.400 | 43,72 | 43,27 | 43,50 | 00:00:00 | | 2018-01-16 | 42,30 | 20.121.900 | 43,14 | 42,30 | 42,98 | 00:00:00 | | 2018-01-17 | 43,15 | 16.490.700 | 43,22 | 42,36 | 42,40 | 00:00:00 | | 2018-01-18 | 42,86 | 10.772.100 | 43,61 | 42,68 | 43,50 | 00:00:00 | | 2018-01-19 | 42,88 | 11.173.100 | 43,40 | 42,60 | 43,20 | 00:00:00 | | 2018-01-22 | 42,65 | 11.580.900 | 43,16 | 42,22 | 43,10 | 00:00:00 | | 2018-01-23 | 40,93 | 22.075.600 | 42,11 | 40,81 | 41,99 | 00:00:00 | | 2018-01-24 | 41,78 | 22.096.600 | 42,13 | 41,14 | 41,21 | 00:00:00 | | 2018-01-25 | 41,78 | 0 | 41,78 | 41,78 | 41,78 | 00:00:00 | | 2018-01-26 | 41,43 | 19.259.500 | 41,88 | 40,71 | 41,85 | 00:00:00 | | 2018-01-29 | 41,89 | 16.752.900 | 42,24 | 41,04 | 41,10 | 00:00:00 | | 2018-01-30 | 41,47 | 13.180.300 | 41,96 | 41,23 | 41,70 | 00:00:00 | | 2018-01-31 | 41,45 | 22.859.700 | 42,68 | 41,45 | 41,75 | 00:00:00 | | 2018-02-01 | 41,79 | 21.949.700 | 42,47 | 41,57 | 41,60 | 00:00:00 | | 2018-02-02 | 40,80 | 17.892.300 | 41,65 | 40,75 | 41,65 | 00:00:00 | | 2018-02-05 | 40,35 | 22.452.800 | 42,04 | 40,33 | 40,60 | 00:00:00 | | 2018-02-06 | 42,47 | 26.037.000 | 42,47 | 39,93 | 40,01 | 00:00:00 | | 2018-02-07 | 41,71 | 20.560.700 | 42,72 | 41,70 | 42,43 | 00:00:00 | | 2018-02-08 | 41,59 | 18.928.800 | 42,13 | 41,07 | 41,69 | 00:00:00 | | 2018-02-09 | 42,00 | 22.760.500 | 42,40 | 41,03 | 41,40 | 00:00:00 | | 2018-02-14 | 44,51 | 25.905.800 | 44,55 | 43,26 | 43,40 | 00:00:00 | | 2018-02-15 | 45,95 | 31.043.100 | 45,96 | 44,95 | 45,01 | 00:00:00 | | 2018-02-16 | 46,03 | 21.107.300 | 46,19 | 45,47 | 45,82 | 00:00:00 | | 2018-02-19 | 46,45 | 12.756.100 | 46,80 | 45,96 | 46,10 | 00:00:00 | | 2018-02-20 | 45,51 | 18.417.600 | 46,45 | 45,24 | 46,05 | 00:00:00 | | 2018-02-21 | 44,80 | 24.312.600 | 45,96 | 44,71 | 45,51 | 00:00:00 | | 2018-02-22 | 45,67 | 14.081.800 | 45,68 | 45,12 | 45,23 | 00:00:00 | | 2018-02-23 | 46,08 | 17.489.800 | 46,41 | 45,65 | 46,00 | 00:00:00 | | 2018-02-26 | 47,40 | 20.374.600 | 47,40 | 46,69 | 46,74 | 00:00:00 | | 2018-02-27 | 47,33 | 15.063.400 | 47,60 | 46,71 | 47,47 | 00:00:00 | | 2018-02-28 | 45,05 | 39.459.100 | 47,09 | 44,65 | 46,99 | 00:00:00 | | 2018-03-01 | 44,45 | 25.776.000 | 45,63 | 43,97 | 45,21 | 00:00:00 | | 2018-03-02 | 43,75 | 25.236.200 | 43,88 | 42,74 | 43,80 | 00:00:00 | | 2018-03-05 | 43,70 | 16.100.600 | 43,94 | 42,88 | 43,48 | 00:00:00 | | 2018-03-06 | 43,49 | 22.342.000 | 44,92 | 43,42 | 44,50 | 00:00:00 | | 2018-03-07 | 42,85 | 19.334.700 | 43,02 | 42,20 | 42,51 | 00:00:00 | | 2018-03-08 | 41,46 | 19.983.100 | 42,79 | 41,25 | 42,68 | 00:00:00 | | 2018-03-09 | 42,10 | 21.077.800 | 42,27 | 40,51 | 40,97 | 00:00:00 | | 2018-03-12 | 42,46 | 11.838.200 | 42,63 | 41,94 | 42,29 | 00:00:00 | | 2018-03-13 | 42,13 | 13.838.900 | 42,80 | 42,05 | 42,74 | 00:00:00 | | 2018-03-14 | 42,60 | 17.936.000 | 43,34 | 42,57 | 42,85 | 00:00:00 | | 2018-03-15 | 42,40 | 16.039.100 | 42,82 | 42,13 | 42,70 | 00:00:00 | | 2018-03-16 | 42,30 | 26.802.000 | 42,60 | 42,05 | 42,40 | 00:00:00 | | 2018-03-19 | 41,10 | 21.861.500 | 41,52 | 40,67 | 41,52 | 00:00:00 | | 2018-03-20 | 41,60 | 9.322.500 | 41,92 | 40,93 | 41,10 | 00:00:00 | | 2018-03-21 | 42,50 | 19.798.000 | 42,69 | 41,43 | 41,75 | 00:00:00 | | 2018-03-22 | 41,93 | 15.229.500 | 42,25 | 41,62 | 41,94 | 00:00:00 | | 2018-03-23 | 41,60 | 14.983.200 | 42,20 | 41,01 | 41,24 | 00:00:00 | | 2018-03-26 | 42,00 | 9.850.900 | 42,38 | 41,61 | 42,00 | 00:00:00 | | 2018-03-27 | 40,86 | 11.659.800 | 42,39 | 40,72 | 42,39 | 00:00:00 | | 2018-03-28 | 41,54 | 19.038.400 | 41,70 | 40,06 | 40,61 | 00:00:00 | | 2018-03-29 | 42,21 | 20.347.700 | 42,75 | 41,74 | 41,87 | 00:00:00 | | 2018-04-02 | 43,00 | 18.944.000 | 43,47 | 42,32 | 42,32 | 00:00:00 | | 2018-04-03 | 42,87 | 13.693.900 | 43,55 | 42,44 | 43,40 | 00:00:00 | | 2018-04-04 | 42,55 | 12.440.000 | 42,60 | 41,59 | 41,80 | 00:00:00 | | 2018-04-05 | 43,25 | 14.686.600 | 43,69 | 43,03 | 43,31 | 00:00:00 | | 2018-04-06 | 42,74 | 11.282.700 | 43,10 | 42,25 | 42,91 | 00:00:00 | | 2018-04-09 | 42,95 | 11.918.100 | 43,23 | 42,21 | 43,07 | 00:00:00 | | 2018-04-10 | 44,84 | 22.479.700 | 44,84 | 43,67 | 43,80 | 00:00:00 | | 2018-04-11 | 44,64 | 17.709.600 | 45,06 | 44,22 | 44,56 | 00:00:00 | | 2018-04-12 | 44,81 | 9.812.400 | 44,86 | 44,32 | 44,42 | 00:00:00 | | 2018-04-13 | 44,98 | 15.483.300 | 45,17 | 44,60 | 44,85 | 00:00:00 | | 2018-04-16 | 44,54 | 11.434.200 | 44,85 | 44,31 | 44,61 | 00:00:00 | | 2018-04-17 | 45,93 | 13.348.000 | 46,00 | 44,56 | 44,60 | 00:00:00 | | 2018-04-18 | 47,48 | 27.655.600 | 48,08 | 46,85 | 47,00 | 00:00:00 | | 2018-04-19 | 47,83 | 16.092.700 | 48,17 | 47,40 | 47,78 | 00:00:00 | | 2018-04-20 | 47,63 | 10.188.600 | 47,90 | 47,33 | 47,76 | 00:00:00 | | 2018-04-23 | 47,50 | 11.785.300 | 47,98 | 47,06 | 47,22 | 00:00:00 | | 2018-04-24 | 48,31 | 15.113.400 | 48,59 | 47,70 | 47,70 | 00:00:00 | | 2018-04-25 | 47,95 | 15.525.500 | 48,49 | 47,44 | 47,75 | 00:00:00 | | 2018-04-26 | 48,70 | 13.273.500 | 49,00 | 47,62 | 47,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
