|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-20 | 51,44 | 14.783.600 | 51,77 | 51,04 | 51,10 | 00:00:00 | | 2018-08-21 | 51,73 | 13.378.300 | 52,10 | 51,02 | 51,16 | 00:00:00 | | 2018-08-22 | 53,30 | 13.073.500 | 53,30 | 51,63 | 51,65 | 00:00:00 | | 2018-08-23 | 53,35 | 12.263.000 | 53,52 | 52,65 | 53,10 | 00:00:00 | | 2018-08-24 | 54,15 | 10.971.100 | 54,46 | 53,55 | 53,60 | 00:00:00 | | 2018-08-27 | 55,67 | 11.205.300 | 55,67 | 54,17 | 54,17 | 00:00:00 | | 2018-08-28 | 55,65 | 17.875.600 | 56,41 | 55,07 | 55,93 | 00:00:00 | | 2018-08-29 | 55,22 | 10.292.800 | 56,16 | 55,14 | 55,25 | 00:00:00 | | 2018-08-30 | 54,57 | 14.432.500 | 55,89 | 54,40 | 55,30 | 00:00:00 | | 2018-08-31 | 53,48 | 6.865.900 | 54,80 | 53,44 | 54,52 | 00:00:00 | | 2018-09-03 | 54,05 | 4.356.600 | 54,17 | 53,21 | 53,30 | 00:00:00 | | 2018-09-04 | 52,00 | 10.521.800 | 53,79 | 52,00 | 53,60 | 00:00:00 | | 2018-09-05 | 52,15 | 7.100.000 | 52,64 | 51,75 | 52,08 | 00:00:00 | | 2018-09-06 | 53,48 | 12.479.400 | 53,87 | 52,40 | 52,79 | 00:00:00 | | 2018-09-10 | 53,22 | 9.341.300 | 54,04 | 52,96 | 53,91 | 00:00:00 | | 2018-09-11 | 52,59 | 10.347.800 | 52,99 | 52,13 | 52,61 | 00:00:00 | | 2018-09-12 | 53,45 | 14.230.800 | 53,71 | 52,18 | 53,00 | 00:00:00 | | 2018-09-13 | 53,78 | 14.353.500 | 54,43 | 53,52 | 53,70 | 00:00:00 | | 2018-09-14 | 55,20 | 17.021.500 | 55,23 | 54,05 | 54,10 | 00:00:00 | | 2018-09-17 | 55,04 | 12.096.900 | 55,57 | 54,79 | 55,30 | 00:00:00 | | 2018-09-18 | 57,34 | 20.647.900 | 57,47 | 55,51 | 55,63 | 00:00:00 | | 2018-09-19 | 58,58 | 12.451.900 | 58,94 | 57,53 | 57,61 | 00:00:00 | | 2018-09-20 | 59,32 | 11.264.600 | 59,61 | 58,43 | 59,21 | 00:00:00 | | 2018-09-21 | 61,01 | 23.057.600 | 61,01 | 59,60 | 59,89 | 00:00:00 | | 2018-09-24 | 60,20 | 9.008.600 | 61,25 | 60,15 | 60,85 | 00:00:00 | | 2018-09-25 | 62,20 | 16.840.000 | 62,22 | 59,86 | 60,00 | 00:00:00 | | 2018-09-26 | 60,01 | 24.600.600 | 62,42 | 59,75 | 62,20 | 00:00:00 | | 2018-09-27 | 59,48 | 20.631.400 | 60,75 | 58,61 | 60,22 | 00:00:00 | | 2018-09-28 | 59,82 | 14.753.000 | 60,29 | 58,85 | 58,85 | 00:00:00 | | 2018-10-01 | 60,40 | 8.976.500 | 60,57 | 59,08 | 59,68 | 00:00:00 | | 2018-10-02 | 61,20 | 20.530.200 | 61,74 | 60,48 | 60,87 | 00:00:00 | | 2018-10-04 | 58,80 | 14.396.500 | 60,34 | 58,67 | 59,99 | 00:00:00 | | 2018-10-05 | 57,49 | 20.202.600 | 58,31 | 57,23 | 57,85 | 00:00:00 | | 2018-10-10 | 55,89 | 14.135.900 | 58,14 | 55,89 | 57,38 | 00:00:00 | | 2018-10-11 | 56,48 | 15.976.400 | 57,16 | 55,62 | 56,44 | 00:00:00 | | 2018-10-15 | 57,67 | 16.290.900 | 58,45 | 56,84 | 56,95 | 00:00:00 | | 2018-10-16 | 57,70 | 15.825.800 | 58,85 | 57,25 | 57,94 | 00:00:00 | | 2018-10-17 | 58,80 | 21.782.400 | 58,92 | 57,75 | 58,34 | 00:00:00 | | 2018-10-18 | 56,50 | 17.237.800 | 58,85 | 56,32 | 58,85 | 00:00:00 | | 2018-10-19 | 56,53 | 13.429.700 | 57,53 | 56,36 | 57,10 | 00:00:00 | | 2018-10-22 | 58,37 | 14.084.400 | 58,42 | 57,03 | 57,70 | 00:00:00 | | 2018-10-23 | 56,75 | 20.763.100 | 57,55 | 56,00 | 57,31 | 00:00:00 | | 2018-10-24 | 54,43 | 17.954.800 | 57,59 | 54,43 | 57,40 | 00:00:00 | | 2018-10-25 | 54,61 | 29.494.700 | 56,04 | 53,80 | 55,97 | 00:00:00 | | 2018-10-26 | 55,60 | 26.630.300 | 55,89 | 53,51 | 54,90 | 00:00:00 | | 2018-10-29 | 53,10 | 26.198.300 | 54,39 | 52,60 | 54,03 | 00:00:00 | | 2018-10-30 | 53,87 | 23.799.200 | 54,85 | 52,96 | 53,60 | 00:00:00 | | 2018-10-31 | 56,71 | 26.626.000 | 56,71 | 54,27 | 54,35 | 00:00:00 | | 2018-11-01 | 57,50 | 20.420.000 | 58,26 | 55,52 | 56,75 | 00:00:00 | | 2018-11-05 | 57,53 | 15.491.800 | 58,00 | 57,04 | 57,61 | 00:00:00 | | 2018-11-06 | 57,23 | 11.211.000 | 57,85 | 56,56 | 57,00 | 00:00:00 | | 2018-11-07 | 57,59 | 12.982.500 | 58,15 | 57,40 | 57,79 | 00:00:00 | | 2018-11-08 | 57,97 | 10.927.600 | 58,77 | 57,76 | 57,78 | 00:00:00 | | 2018-11-09 | 54,65 | 29.209.700 | 57,00 | 54,13 | 56,50 | 00:00:00 | | 2018-11-12 | 54,85 | 15.985.200 | 55,45 | 54,40 | 55,10 | 00:00:00 | | 2018-11-13 | 56,27 | 18.790.200 | 56,27 | 54,35 | 54,90 | 00:00:00 | | 2018-11-14 | 54,85 | 12.707.200 | 55,67 | 54,39 | 55,21 | 00:00:00 | | 2018-11-19 | 55,37 | 0 | 0,00 | 0,00 | 0,00 | 00:00:00 | | 2018-11-21 | 54,53 | 18.590.600 | 54,55 | 53,71 | 54,15 | 00:00:00 | | 2018-11-22 | 54,04 | 9.255.400 | 54,72 | 53,75 | 54,69 | 00:00:00 | | 2018-11-23 | 50,35 | 33.531.500 | 53,39 | 50,35 | 53,39 | 00:00:00 | | 2018-11-26 | 50,12 | 30.327.300 | 51,09 | 49,00 | 49,95 | 00:00:00 | | 2018-11-27 | 49,92 | 25.582.700 | 50,49 | 49,10 | 49,69 | 00:00:00 | | 2018-11-28 | 52,30 | 29.038.300 | 52,32 | 50,22 | 50,50 | 00:00:00 | | 2018-11-29 | 52,00 | 23.362.000 | 52,73 | 51,13 | 51,92 | 00:00:00 | | 2018-11-30 | 52,80 | 29.502.000 | 53,69 | 51,56 | 51,56 | 00:00:00 | | 2018-12-03 | 54,11 | 32.418.200 | 55,68 | 53,74 | 55,60 | 00:00:00 | | 2018-12-04 | 52,88 | 26.844.200 | 54,52 | 52,50 | 54,35 | 00:00:00 | | 2018-12-05 | 52,80 | 8.774.400 | 53,48 | 52,43 | 53,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
