|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 25,60 | 20.400 | 25,75 | 25,55 | 25,75 | 00:00:00 | | 2001-07-17 | 25,50 | 134.000 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2001-07-18 | 25,50 | 13.200 | 26,50 | 25,00 | 26,50 | 00:00:00 | | 2001-07-19 | 25,30 | 131.200 | 25,75 | 25,30 | 25,75 | 00:00:00 | | 2001-07-20 | 25,75 | 1.200 | 25,75 | 25,75 | 25,75 | 00:00:00 | | 2001-07-23 | 26,20 | 10.000 | 26,25 | 26,20 | 26,25 | 00:00:00 | | 2001-07-24 | 25,40 | 592.000 | 26,00 | 25,40 | 26,00 | 00:00:00 | | 2001-07-25 | 26,25 | 14.338.000 | 26,25 | 25,40 | 25,40 | 00:00:00 | | 2001-07-26 | 26,25 | 42.000 | 26,25 | 26,25 | 26,25 | 00:00:00 | | 2001-07-27 | 26,10 | 1.600 | 26,25 | 26,10 | 26,25 | 00:00:00 | | 2001-07-30 | 25,75 | 55.600 | 26,10 | 25,75 | 26,10 | 00:00:00 | | 2001-07-31 | 26,40 | 9.600 | 26,40 | 25,75 | 25,75 | 00:00:00 | | 2001-08-01 | 26,00 | 115.600 | 27,00 | 26,00 | 27,00 | 00:00:00 | | 2001-08-02 | 26,00 | 140.800 | 26,10 | 25,75 | 26,00 | 00:00:00 | | 2001-08-03 | 26,10 | 84.400 | 26,20 | 26,00 | 26,00 | 00:00:00 | | 2001-08-06 | 26,10 | 69.600 | 26,25 | 26,05 | 26,10 | 00:00:00 | | 2001-08-07 | 26,00 | 98.400 | 26,50 | 26,00 | 26,10 | 00:00:00 | | 2001-08-08 | 26,10 | 450.400 | 26,15 | 26,05 | 26,15 | 00:00:00 | | 2001-08-09 | 26,00 | 16.400 | 26,50 | 26,00 | 26,50 | 00:00:00 | | 2001-08-10 | 26,50 | 41.600 | 26,50 | 26,00 | 26,00 | 00:00:00 | | 2001-08-13 | 26,25 | 46.000 | 26,40 | 26,25 | 26,40 | 00:00:00 | | 2001-08-14 | 26,50 | 80.000 | 26,60 | 26,05 | 26,05 | 00:00:00 | | 2001-08-15 | 26,30 | 52.800 | 26,50 | 26,30 | 26,50 | 00:00:00 | | 2001-08-16 | 25,99 | 11.600 | 26,25 | 25,93 | 26,25 | 00:00:00 | | 2001-08-17 | 26,00 | 67.600 | 26,00 | 25,92 | 25,99 | 00:00:00 | | 2001-08-20 | 25,95 | 60.400 | 26,00 | 25,90 | 26,00 | 00:00:00 | | 2001-08-21 | 25,80 | 76.800 | 25,80 | 25,65 | 25,75 | 00:00:00 | | 2001-08-22 | 25,60 | 96.400 | 25,75 | 25,60 | 25,75 | 00:00:00 | | 2001-08-23 | 25,60 | 49.200 | 25,62 | 25,55 | 25,60 | 00:00:00 | | 2001-08-24 | 25,60 | 88.400 | 25,65 | 25,55 | 25,60 | 00:00:00 | | 2001-08-27 | 25,60 | 20.800 | 25,60 | 25,60 | 25,60 | 00:00:00 | | 2001-08-28 | 25,75 | 156.000 | 25,85 | 25,70 | 25,75 | 00:00:00 | | 2001-08-29 | 25,75 | 62.400 | 26,25 | 25,75 | 25,80 | 00:00:00 | | 2001-08-30 | 25,75 | 35.200 | 26,00 | 25,40 | 26,00 | 00:00:00 | | 2001-08-31 | 25,65 | 345.600 | 25,75 | 25,65 | 25,75 | 00:00:00 | | 2001-09-03 | 25,25 | 119.200 | 25,50 | 25,20 | 25,30 | 00:00:00 | | 2001-09-04 | 25,50 | 1.852.800 | 25,55 | 25,40 | 25,50 | 00:00:00 | | 2001-09-05 | 26,20 | 49.600 | 26,25 | 25,45 | 25,75 | 00:00:00 | | 2001-09-06 | 25,63 | 74.400 | 26,25 | 25,55 | 26,05 | 00:00:00 | | 2001-09-07 | 25,63 | 0 | 25,63 | 25,63 | 25,63 | 00:00:00 | | 2001-09-10 | 26,25 | 109.600 | 26,25 | 25,25 | 25,30 | 00:00:00 | | 2001-09-11 | 25,17 | 2.000 | 26,25 | 25,17 | 26,25 | 00:00:00 | | 2001-09-12 | 24,70 | 290.000 | 24,92 | 24,25 | 24,25 | 00:00:00 | | 2001-09-13 | 23,85 | 216.400 | 24,95 | 23,75 | 24,95 | 00:00:00 | | 2001-09-14 | 23,55 | 308.800 | 23,55 | 23,20 | 23,55 | 00:00:00 | | 2001-09-17 | 25,00 | 51.600 | 25,00 | 23,55 | 23,55 | 00:00:00 | | 2001-09-18 | 25,60 | 220.400 | 25,60 | 24,20 | 24,35 | 00:00:00 | | 2001-09-19 | 25,60 | 958.400 | 25,60 | 25,50 | 25,50 | 00:00:00 | | 2001-09-20 | 25,85 | 16.000 | 25,85 | 25,75 | 25,75 | 00:00:00 | | 2001-09-21 | 25,65 | 76.800 | 25,75 | 24,75 | 25,75 | 00:00:00 | | 2001-09-24 | 25,65 | 0 | 25,65 | 25,65 | 25,65 | 00:00:00 | | 2001-09-25 | 25,95 | 192.800 | 26,00 | 25,75 | 26,00 | 00:00:00 | | 2001-09-26 | 25,95 | 44.800 | 25,95 | 25,70 | 25,70 | 00:00:00 | | 2001-09-27 | 25,95 | 44.800 | 25,95 | 25,70 | 25,70 | 00:00:00 | | 2001-09-28 | 25,25 | 824.000 | 25,90 | 25,25 | 25,90 | 00:00:00 | | 2001-10-01 | 25,50 | 36.800 | 25,50 | 25,30 | 25,30 | 00:00:00 | | 2001-10-02 | 25,80 | 66.800 | 25,80 | 25,50 | 25,80 | 00:00:00 | | 2001-10-03 | 25,67 | 1.144.400 | 26,00 | 25,40 | 25,95 | 00:00:00 | | 2001-10-04 | 25,45 | 370.400 | 25,75 | 25,45 | 25,70 | 00:00:00 | | 2001-10-05 | 25,90 | 223.600 | 25,90 | 25,50 | 25,50 | 00:00:00 | | 2001-10-08 | 25,55 | 0 | 26,00 | 25,55 | 25,55 | 00:00:00 | | 2001-10-09 | 25,75 | 284.400 | 26,05 | 25,70 | 25,90 | 00:00:00 | | 2001-10-10 | 25,90 | 133.200 | 26,05 | 25,75 | 25,85 | 00:00:00 | | 2001-10-11 | 25,95 | 204.000 | 26,10 | 25,85 | 25,95 | 00:00:00 | | 2001-10-12 | 25,95 | 0 | 25,95 | 25,95 | 25,95 | 00:00:00 | | 2001-10-15 | 26,25 | 36.400 | 26,25 | 26,10 | 26,10 | 00:00:00 | | 2001-10-16 | 26,25 | 11.600 | 26,25 | 26,25 | 26,25 | 00:00:00 | | 2001-10-17 | 26,75 | 99.200 | 26,75 | 26,25 | 26,75 | 00:00:00 | | 2001-10-18 | 27,00 | 11.200 | 27,00 | 26,75 | 26,75 | 00:00:00 | | 2001-10-19 | 26,75 | 37.200 | 26,75 | 26,75 | 26,75 | 00:00:00 | | 2001-10-22 | 26,90 | 2.400 | 27,00 | 26,90 | 27,00 | 00:00:00 | | 2001-10-23 | 26,75 | 1.600 | 26,75 | 26,75 | 26,75 | 00:00:00 | | 2001-10-24 | 26,25 | 58.800 | 26,40 | 26,09 | 26,25 | 00:00:00 | | 2001-10-25 | 26,50 | 10.000 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2001-10-26 | 26,50 | 27.200 | 27,00 | 26,10 | 26,35 | 00:00:00 | | 2001-10-29 | 26,00 | 2.000 | 26,13 | 26,00 | 26,13 | 00:00:00 | | 2001-10-30 | 26,00 | 52.800 | 26,00 | 25,75 | 26,00 | 00:00:00 | | 2001-10-31 | 26,50 | 30.000 | 26,50 | 25,75 | 26,25 | 00:00:00 | | 2001-11-01 | 26,50 | 219.600 | 26,50 | 26,25 | 26,49 | 00:00:00 | | 2001-11-02 | 26,50 | 0 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2001-11-05 | 26,66 | 203.600 | 26,80 | 26,50 | 26,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
