|
 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 | | 2018-04-26 | 48,70 | 13.273.500 | 49,00 | 47,62 | 47,70 | 00:00:00 | | 2018-04-27 | 48,35 | 14.624.200 | 49,15 | 47,86 | 48,90 | 00:00:00 | | 2018-04-30 | 48,67 | 8.464.400 | 48,83 | 48,15 | 48,26 | 00:00:00 | | 2018-05-02 | 48,71 | 16.526.500 | 49,32 | 48,42 | 48,50 | 00:00:00 | | 2018-05-03 | 49,09 | 14.025.900 | 49,33 | 48,58 | 48,81 | 00:00:00 | | 2018-05-04 | 49,70 | 14.861.100 | 49,90 | 48,92 | 48,92 | 00:00:00 | | 2018-05-07 | 49,24 | 15.433.900 | 50,04 | 49,11 | 49,72 | 00:00:00 | | 2018-05-08 | 49,19 | 22.420.400 | 49,68 | 48,91 | 49,25 | 00:00:00 | | 2018-05-09 | 50,25 | 16.776.100 | 50,42 | 49,33 | 49,42 | 00:00:00 | | 2018-05-10 | 51,40 | 14.314.200 | 51,40 | 50,38 | 50,41 | 00:00:00 | | 2018-05-11 | 52,63 | 21.432.500 | 53,58 | 51,75 | 51,77 | 00:00:00 | | 2018-05-14 | 54,27 | 15.847.800 | 54,40 | 53,00 | 53,08 | 00:00:00 | | 2018-05-15 | 54,65 | 15.954.500 | 54,65 | 53,18 | 53,81 | 00:00:00 | | 2018-05-16 | 55,90 | 20.944.200 | 56,00 | 55,14 | 55,33 | 00:00:00 | | 2018-05-17 | 55,38 | 20.241.200 | 55,80 | 54,75 | 55,30 | 00:00:00 | | 2018-05-18 | 54,77 | 22.361.100 | 55,50 | 53,45 | 54,70 | 00:00:00 | | 2018-05-21 | 53,00 | 22.608.800 | 55,10 | 53,00 | 55,01 | 00:00:00 | | 2018-05-22 | 52,34 | 20.491.700 | 53,06 | 51,87 | 52,87 | 00:00:00 | | 2018-05-23 | 51,94 | 15.703.000 | 52,24 | 51,25 | 51,80 | 00:00:00 | | 2018-05-24 | 52,46 | 14.500.200 | 53,00 | 51,26 | 51,32 | 00:00:00 | | 2018-05-25 | 51,48 | 13.141.500 | 52,79 | 51,05 | 52,58 | 00:00:00 | | 2018-05-28 | 51,07 | 13.832.600 | 52,46 | 50,71 | 50,90 | 00:00:00 | | 2018-05-29 | 50,16 | 18.697.800 | 52,06 | 49,99 | 51,97 | 00:00:00 | | 2018-05-30 | 50,24 | 4.219.000 | 50,63 | 49,70 | 50,21 | 00:00:00 | | 2018-06-01 | 52,93 | 17.378.700 | 52,97 | 50,65 | 50,90 | 00:00:00 | | 2018-06-04 | 52,52 | 13.964.100 | 53,45 | 51,76 | 53,18 | 00:00:00 | | 2018-06-05 | 53,73 | 16.988.600 | 54,00 | 52,50 | 52,50 | 00:00:00 | | 2018-06-06 | 56,07 | 26.835.500 | 56,23 | 54,49 | 54,50 | 00:00:00 | | 2018-06-07 | 54,37 | 32.389.900 | 56,75 | 53,07 | 56,46 | 00:00:00 | | 2018-06-08 | 50,89 | 30.421.100 | 53,99 | 50,66 | 53,99 | 00:00:00 | | 2018-06-11 | 50,85 | 14.362.000 | 52,00 | 50,59 | 51,37 | 00:00:00 | | 2018-06-12 | 51,70 | 18.403.200 | 52,36 | 50,16 | 50,50 | 00:00:00 | | 2018-06-13 | 51,55 | 15.599.000 | 52,24 | 50,73 | 51,98 | 00:00:00 | | 2018-06-14 | 51,71 | 18.827.200 | 51,89 | 50,75 | 51,87 | 00:00:00 | | 2018-06-15 | 49,13 | 36.611.400 | 51,44 | 48,70 | 51,40 | 00:00:00 | | 2018-06-18 | 49,21 | 20.490.400 | 49,29 | 47,86 | 48,62 | 00:00:00 | | 2018-06-19 | 48,30 | 26.764.800 | 48,75 | 47,03 | 47,70 | 00:00:00 | | 2018-06-20 | 48,81 | 14.448.400 | 49,08 | 48,07 | 49,05 | 00:00:00 | | 2018-06-21 | 47,21 | 13.952.800 | 49,20 | 47,04 | 48,51 | 00:00:00 | | 2018-06-22 | 48,01 | 9.632.500 | 48,47 | 47,48 | 48,15 | 00:00:00 | | 2018-06-25 | 47,16 | 13.800.400 | 47,80 | 46,26 | 47,70 | 00:00:00 | | 2018-06-26 | 48,34 | 15.460.100 | 48,34 | 46,63 | 47,50 | 00:00:00 | | 2018-06-27 | 48,15 | 14.471.100 | 49,28 | 47,90 | 48,48 | 00:00:00 | | 2018-06-28 | 49,07 | 16.298.400 | 49,44 | 47,50 | 47,85 | 00:00:00 | | 2018-06-29 | 49,59 | 12.248.000 | 50,10 | 49,05 | 49,70 | 00:00:00 | | 2018-07-02 | 48,76 | 8.222.800 | 49,19 | 48,52 | 48,89 | 00:00:00 | | 2018-07-03 | 47,96 | 11.486.600 | 49,49 | 47,96 | 49,30 | 00:00:00 | | 2018-07-04 | 48,03 | 6.147.000 | 48,37 | 47,60 | 48,17 | 00:00:00 | | 2018-07-05 | 49,70 | 12.179.600 | 49,77 | 48,31 | 48,55 | 00:00:00 | | 2018-07-06 | 50,34 | 8.582.200 | 50,44 | 49,39 | 49,79 | 00:00:00 | | 2018-07-09 | 50,34 | 0 | 50,34 | 50,34 | 50,34 | 00:00:00 | | 2018-07-10 | 49,53 | 10.935.700 | 51,10 | 49,35 | 50,70 | 00:00:00 | | 2018-07-11 | 48,86 | 12.912.600 | 49,10 | 48,45 | 48,50 | 00:00:00 | | 2018-07-12 | 50,45 | 20.765.500 | 50,67 | 48,96 | 49,35 | 00:00:00 | | 2018-07-13 | 50,31 | 15.555.400 | 50,89 | 49,93 | 50,60 | 00:00:00 | | 2018-07-16 | 50,00 | 12.550.000 | 50,60 | 49,60 | 50,31 | 00:00:00 | | 2018-07-17 | 50,70 | 11.553.600 | 51,02 | 49,70 | 50,13 | 00:00:00 | | 2018-07-18 | 51,45 | 9.762.900 | 51,67 | 50,82 | 51,15 | 00:00:00 | | 2018-07-19 | 49,43 | 20.977.000 | 50,75 | 49,06 | 50,71 | 00:00:00 | | 2018-07-20 | 48,72 | 16.788.900 | 49,86 | 48,63 | 49,59 | 00:00:00 | | 2018-07-23 | 49,60 | 8.554.600 | 50,13 | 48,53 | 49,08 | 00:00:00 | | 2018-07-24 | 51,31 | 20.910.300 | 52,39 | 51,31 | 51,92 | 00:00:00 | | 2018-07-25 | 51,75 | 15.263.700 | 51,75 | 50,74 | 51,46 | 00:00:00 | | 2018-07-26 | 52,78 | 54.299.500 | 53,18 | 52,40 | 52,47 | 00:00:00 | | 2018-07-27 | 53,45 | 21.543.400 | 53,67 | 53,25 | 53,48 | 00:00:00 | | 2018-07-30 | 54,33 | 15.527.200 | 54,35 | 53,56 | 53,70 | 00:00:00 | | 2018-07-31 | 54,84 | 15.921.000 | 54,98 | 54,05 | 54,20 | 00:00:00 | | 2018-08-01 | 53,06 | 36.906.000 | 53,77 | 53,02 | 53,40 | 00:00:00 | | 2018-08-02 | 52,84 | 19.796.400 | 53,09 | 51,50 | 52,09 | 00:00:00 | | 2018-08-03 | 52,55 | 15.607.700 | 52,94 | 51,33 | 52,31 | 00:00:00 | | 2018-08-06 | 52,40 | 11.904.900 | 52,91 | 52,00 | 52,10 | 00:00:00 | | 2018-08-07 | 52,75 | 19.065.600 | 53,65 | 52,63 | 53,39 | 00:00:00 | | 2018-08-08 | 52,40 | 13.076.000 | 53,33 | 52,26 | 53,30 | 00:00:00 | | 2018-08-09 | 51,84 | 12.752.800 | 53,04 | 51,73 | 52,50 | 00:00:00 | | 2018-08-10 | 51,71 | 14.630.800 | 51,91 | 50,72 | 51,41 | 00:00:00 | | 2018-08-13 | 52,28 | 14.720.600 | 52,69 | 51,74 | 52,07 | 00:00:00 | | 2018-08-14 | 52,76 | 17.475.600 | 52,91 | 51,77 | 52,10 | 00:00:00 | | 2018-08-15 | 50,41 | 26.625.700 | 51,98 | 50,35 | 51,60 | 00:00:00 | | 2018-08-16 | 49,72 | 20.125.600 | 51,03 | 49,63 | 50,90 | 00:00:00 | | 2018-08-17 | 50,80 | 17.343.200 | 51,19 | 49,23 | 49,53 | 00:00:00 | | 2018-08-20 | 51,44 | 14.783.600 | 51,77 | 51,04 | 51,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
