|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 26,66 | 203.600 | 26,80 | 26,50 | 26,75 | 00:00:00 | | 2001-11-06 | 25,90 | 53.200 | 26,75 | 25,90 | 26,75 | 00:00:00 | | 2001-11-07 | 25,55 | 34.800 | 25,94 | 25,50 | 25,94 | 00:00:00 | | 2001-11-08 | 25,50 | 256.800 | 25,50 | 25,05 | 25,30 | 00:00:00 | | 2001-11-09 | 25,35 | 179.200 | 25,50 | 25,10 | 25,25 | 00:00:00 | | 2001-11-12 | 25,00 | 13.200 | 25,50 | 25,00 | 25,35 | 00:00:00 | | 2001-11-13 | 25,80 | 12.800 | 26,00 | 25,75 | 25,75 | 00:00:00 | | 2001-11-14 | 25,50 | 15.600 | 25,80 | 25,00 | 25,75 | 00:00:00 | | 2001-11-15 | 25,50 | 0 | 25,50 | 25,50 | 25,50 | 00:00:00 | | 2001-11-16 | 26,15 | 55.600 | 26,20 | 25,00 | 25,50 | 00:00:00 | | 2001-11-19 | 26,25 | 84.000 | 26,50 | 25,00 | 25,50 | 00:00:00 | | 2001-11-20 | 26,00 | 8.800 | 26,25 | 26,00 | 26,25 | 00:00:00 | | 2001-11-21 | 26,25 | 160.000 | 26,50 | 26,25 | 26,50 | 00:00:00 | | 2001-11-22 | 25,55 | 26.400 | 26,25 | 25,55 | 26,25 | 00:00:00 | | 2001-11-23 | 24,35 | 13.600 | 24,65 | 24,00 | 24,00 | 00:00:00 | | 2001-11-26 | 24,27 | 6.000 | 25,49 | 24,27 | 25,25 | 00:00:00 | | 2001-11-27 | 24,25 | 50.800 | 24,75 | 24,25 | 24,67 | 00:00:00 | | 2001-11-28 | 24,15 | 1.468.000 | 24,45 | 24,00 | 24,00 | 00:00:00 | | 2001-11-29 | 23,67 | 107.600 | 24,15 | 23,50 | 24,00 | 00:00:00 | | 2001-11-30 | 24,75 | 82.800 | 24,75 | 23,75 | 24,00 | 00:00:00 | | 2001-12-03 | 25,10 | 28.400 | 25,10 | 24,73 | 24,75 | 00:00:00 | | 2001-12-04 | 25,46 | 217.200 | 25,46 | 24,75 | 25,10 | 00:00:00 | | 2001-12-05 | 25,23 | 415.600 | 25,23 | 24,55 | 25,00 | 00:00:00 | | 2001-12-06 | 24,90 | 153.200 | 24,90 | 24,75 | 24,75 | 00:00:00 | | 2001-12-07 | 24,50 | 67.200 | 25,00 | 24,50 | 24,75 | 00:00:00 | | 2001-12-10 | 24,75 | 24.000 | 24,90 | 24,75 | 24,75 | 00:00:00 | | 2001-12-11 | 24,80 | 87.200 | 25,00 | 24,65 | 24,90 | 00:00:00 | | 2001-12-12 | 24,75 | 116.400 | 25,00 | 24,75 | 24,90 | 00:00:00 | | 2001-12-13 | 23,92 | 352.000 | 24,50 | 23,92 | 24,50 | 00:00:00 | | 2001-12-14 | 24,15 | 37.200 | 24,40 | 24,15 | 24,35 | 00:00:00 | | 2001-12-17 | 24,75 | 421.200 | 25,00 | 24,75 | 25,00 | 00:00:00 | | 2001-12-18 | 25,75 | 189.600 | 25,75 | 24,94 | 25,25 | 00:00:00 | | 2001-12-19 | 25,15 | 180.000 | 25,95 | 25,15 | 25,95 | 00:00:00 | | 2001-12-20 | 25,23 | 94.000 | 25,35 | 24,50 | 25,35 | 00:00:00 | | 2001-12-21 | 26,35 | 80.800 | 26,35 | 25,23 | 25,23 | 00:00:00 | | 2001-12-24 | 26,35 | 0 | 26,35 | 26,35 | 26,35 | 00:00:00 | | 2001-12-25 | 26,35 | 0 | 26,35 | 26,35 | 26,35 | 00:00:00 | | 2001-12-26 | 26,25 | 652.400 | 26,35 | 25,90 | 26,35 | 00:00:00 | | 2001-12-27 | 26,60 | 82.400 | 26,70 | 26,30 | 26,30 | 00:00:00 | | 2001-12-28 | 26,00 | 129.600 | 26,38 | 26,00 | 26,38 | 00:00:00 | | 2001-12-31 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2002-01-01 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2002-01-02 | 25,50 | 86.000 | 26,38 | 25,40 | 26,38 | 00:00:00 | | 2002-01-03 | 25,90 | 109.600 | 25,90 | 25,82 | 25,83 | 00:00:00 | | 2002-01-04 | 26,45 | 94.000 | 26,50 | 25,75 | 25,75 | 00:00:00 | | 2002-01-07 | 26,45 | 60.400 | 26,50 | 26,40 | 26,45 | 00:00:00 | | 2002-01-08 | 26,50 | 55.200 | 26,58 | 26,00 | 26,44 | 00:00:00 | | 2002-01-09 | 26,50 | 30.000 | 26,50 | 26,35 | 26,35 | 00:00:00 | | 2002-01-10 | 27,00 | 62.400 | 27,00 | 26,50 | 26,50 | 00:00:00 | | 2002-01-11 | 26,90 | 88.000 | 27,05 | 26,85 | 27,00 | 00:00:00 | | 2002-01-14 | 25,75 | 13.600 | 26,90 | 25,75 | 26,90 | 00:00:00 | | 2002-01-15 | 25,19 | 26.800 | 25,75 | 25,05 | 25,75 | 00:00:00 | | 2002-01-16 | 25,25 | 164.400 | 25,60 | 25,25 | 25,50 | 00:00:00 | | 2002-01-17 | 25,50 | 19.600 | 25,65 | 25,30 | 25,31 | 00:00:00 | | 2002-01-18 | 25,35 | 22.400 | 25,50 | 25,35 | 25,50 | 00:00:00 | | 2002-01-21 | 25,00 | 35.200 | 25,30 | 25,00 | 25,30 | 00:00:00 | | 2002-01-22 | 25,25 | 48.000 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2002-01-23 | 26,00 | 178.800 | 26,00 | 25,50 | 25,50 | 00:00:00 | | 2002-01-24 | 26,75 | 97.600 | 26,75 | 25,75 | 26,00 | 00:00:00 | | 2002-01-25 | 26,75 | 0 | 26,75 | 26,75 | 26,75 | 00:00:00 | | 2002-01-28 | 26,62 | 76.400 | 27,70 | 26,62 | 27,00 | 00:00:00 | | 2002-01-29 | 27,58 | 6.400 | 27,58 | 26,90 | 27,15 | 00:00:00 | | 2002-01-30 | 26,00 | 237.200 | 27,00 | 25,95 | 26,00 | 00:00:00 | | 2002-01-31 | 25,60 | 309.600 | 26,35 | 25,60 | 26,01 | 00:00:00 | | 2002-02-01 | 26,52 | 52.000 | 27,05 | 26,00 | 26,00 | 00:00:00 | | 2002-02-04 | 27,25 | 63.200 | 27,25 | 27,00 | 27,00 | 00:00:00 | | 2002-02-05 | 27,90 | 848.000 | 27,90 | 27,25 | 27,50 | 00:00:00 | | 2002-02-06 | 26,90 | 253.200 | 27,40 | 26,80 | 27,35 | 00:00:00 | | 2002-02-07 | 26,77 | 290.400 | 27,35 | 26,75 | 27,25 | 00:00:00 | | 2002-02-08 | 27,60 | 59.600 | 27,66 | 27,25 | 27,25 | 00:00:00 | | 2002-02-11 | 27,60 | 0 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2002-02-12 | 27,60 | 0 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2002-02-13 | 27,50 | 48.400 | 27,74 | 27,30 | 27,70 | 00:00:00 | | 2002-02-14 | 28,90 | 190.000 | 29,05 | 27,74 | 27,74 | 00:00:00 | | 2002-02-15 | 28,85 | 368.000 | 28,95 | 28,50 | 28,50 | 00:00:00 | | 2002-02-18 | 28,50 | 62.000 | 28,75 | 28,50 | 28,75 | 00:00:00 | | 2002-02-19 | 29,19 | 892.800 | 29,19 | 28,50 | 28,50 | 00:00:00 | | 2002-02-20 | 29,50 | 790.400 | 29,85 | 29,15 | 29,25 | 00:00:00 | | 2002-02-21 | 30,50 | 2.183.600 | 30,67 | 29,80 | 29,95 | 00:00:00 | | 2002-02-22 | 30,50 | 394.800 | 30,60 | 30,25 | 30,55 | 00:00:00 | | 2002-02-25 | 30,25 | 223.200 | 30,75 | 30,25 | 30,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
