|
 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 | | 2002-02-25 | 30,25 | 223.200 | 30,75 | 30,25 | 30,75 | 00:00:00 | | 2002-02-26 | 30,75 | 626.000 | 30,75 | 30,00 | 30,50 | 00:00:00 | | 2002-02-27 | 30,85 | 284.000 | 31,00 | 30,65 | 30,75 | 00:00:00 | | 2002-02-28 | 30,85 | 0 | 30,85 | 30,85 | 30,85 | 00:00:00 | | 2002-03-01 | 31,90 | 742.000 | 32,00 | 31,25 | 31,40 | 00:00:00 | | 2002-03-04 | 32,40 | 507.200 | 32,49 | 31,75 | 31,90 | 00:00:00 | | 2002-03-05 | 32,85 | 1.458.400 | 33,00 | 32,25 | 32,50 | 00:00:00 | | 2002-03-06 | 32,25 | 337.600 | 32,50 | 32,10 | 32,20 | 00:00:00 | | 2002-03-07 | 30,70 | 54.000 | 32,10 | 30,70 | 32,10 | 00:00:00 | | 2002-03-08 | 30,50 | 615.200 | 30,50 | 29,50 | 29,50 | 00:00:00 | | 2002-03-11 | 29,70 | 73.200 | 30,75 | 29,50 | 30,25 | 00:00:00 | | 2002-03-12 | 31,00 | 358.400 | 31,40 | 29,70 | 30,75 | 00:00:00 | | 2002-03-13 | 31,27 | 306.400 | 31,65 | 31,00 | 31,30 | 00:00:00 | | 2002-03-14 | 30,50 | 283.600 | 30,95 | 30,50 | 30,95 | 00:00:00 | | 2002-03-15 | 30,50 | 447.200 | 30,75 | 30,40 | 30,75 | 00:00:00 | | 2002-03-18 | 30,60 | 858.400 | 30,95 | 30,60 | 30,75 | 00:00:00 | | 2002-03-19 | 29,80 | 522.800 | 30,55 | 29,65 | 30,30 | 00:00:00 | | 2002-03-20 | 30,46 | 977.600 | 30,65 | 29,75 | 30,00 | 00:00:00 | | 2002-03-21 | 31,50 | 6.746.000 | 31,50 | 29,50 | 30,00 | 00:00:00 | | 2002-03-22 | 30,95 | 3.925.600 | 32,00 | 30,48 | 32,00 | 00:00:00 | | 2002-03-25 | 31,00 | 786.800 | 31,00 | 30,50 | 30,70 | 00:00:00 | | 2002-03-26 | 31,30 | 2.695.200 | 31,50 | 31,00 | 31,00 | 00:00:00 | | 2002-03-27 | 31,75 | 4.621.200 | 32,25 | 31,30 | 32,00 | 00:00:00 | | 2002-03-28 | 31,75 | 875.200 | 31,84 | 31,00 | 31,50 | 00:00:00 | | 2002-03-29 | 31,75 | 0 | 31,75 | 31,75 | 31,75 | 00:00:00 | | 2002-04-01 | 31,44 | 823.200 | 31,85 | 31,35 | 31,10 | 00:00:00 | | 2002-04-02 | 31,15 | 1.729.200 | 31,48 | 31,05 | 31,15 | 00:00:00 | | 2002-04-03 | 30,75 | 955.600 | 31,25 | 30,40 | 30,75 | 00:00:00 | | 2002-04-04 | 31,25 | 733.200 | 31,25 | 30,60 | 31,25 | 00:00:00 | | 2002-04-05 | 31,75 | 900.400 | 31,75 | 31,00 | 31,00 | 00:00:00 | | 2002-04-08 | 31,74 | 1.380.000 | 31,74 | 31,00 | 31,05 | 00:00:00 | | 2002-04-09 | 32,25 | 769.200 | 32,25 | 31,50 | 31,95 | 00:00:00 | | 2002-04-10 | 32,25 | 202.800 | 32,25 | 31,50 | 31,75 | 00:00:00 | | 2002-04-11 | 32,25 | 455.200 | 32,30 | 32,00 | 32,25 | 00:00:00 | | 2002-04-12 | 32,49 | 326.800 | 32,49 | 32,25 | 32,30 | 00:00:00 | | 2002-04-15 | 32,50 | 1.286.000 | 32,80 | 32,45 | 32,49 | 00:00:00 | | 2002-04-16 | 32,95 | 1.698.400 | 33,15 | 32,60 | 32,75 | 00:00:00 | | 2002-04-17 | 33,25 | 1.528.000 | 33,25 | 32,80 | 32,95 | 00:00:00 | | 2002-04-18 | 32,40 | 900.000 | 32,80 | 32,25 | 32,80 | 00:00:00 | | 2002-04-19 | 32,08 | 340.800 | 32,25 | 32,00 | 32,25 | 00:00:00 | | 2002-04-22 | 33,00 | 1.639.600 | 33,08 | 32,00 | 32,35 | 00:00:00 | | 2002-04-23 | 33,25 | 432.400 | 33,25 | 32,90 | 33,15 | 00:00:00 | | 2002-04-24 | 33,00 | 1.210.400 | 33,35 | 33,00 | 33,20 | 00:00:00 | | 2002-04-25 | 32,25 | 500.400 | 33,00 | 32,15 | 32,65 | 00:00:00 | | 2002-04-26 | 32,15 | 567.600 | 32,25 | 31,90 | 32,25 | 00:00:00 | | 2002-04-29 | 32,25 | 384.000 | 32,30 | 32,15 | 32,30 | 00:00:00 | | 2002-04-30 | 32,20 | 596.000 | 32,28 | 32,00 | 32,10 | 00:00:00 | | 2002-05-01 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2002-05-02 | 32,30 | 390.000 | 32,75 | 32,20 | 32,50 | 00:00:00 | | 2002-05-03 | 32,75 | 492.400 | 32,85 | 32,30 | 32,30 | 00:00:00 | | 2002-05-06 | 33,20 | 323.200 | 33,65 | 32,80 | 33,00 | 00:00:00 | | 2002-05-07 | 33,15 | 1.364.800 | 33,35 | 33,00 | 33,10 | 00:00:00 | | 2002-05-08 | 33,75 | 764.000 | 33,79 | 33,15 | 33,15 | 00:00:00 | | 2002-05-09 | 34,25 | 371.600 | 34,25 | 33,83 | 33,83 | 00:00:00 | | 2002-05-10 | 34,25 | 1.713.200 | 34,25 | 33,85 | 33,90 | 00:00:00 | | 2002-05-13 | 34,99 | 256.000 | 35,00 | 34,01 | 34,33 | 00:00:00 | | 2002-05-14 | 34,99 | 436.800 | 35,05 | 34,90 | 35,10 | 00:00:00 | | 2002-05-15 | 34,75 | 835.600 | 34,99 | 34,31 | 34,85 | 00:00:00 | | 2002-05-16 | 34,00 | 494.400 | 34,50 | 34,00 | 34,33 | 00:00:00 | | 2002-05-17 | 34,42 | 650.800 | 34,42 | 33,94 | 34,10 | 00:00:00 | | 2002-05-20 | 34,35 | 384.800 | 34,35 | 33,50 | 34,00 | 00:00:00 | | 2002-05-21 | 34,90 | 211.200 | 34,90 | 34,35 | 34,35 | 00:00:00 | | 2002-05-22 | 35,28 | 1.039.200 | 35,40 | 34,86 | 35,00 | 00:00:00 | | 2002-05-23 | 35,60 | 1.014.400 | 35,75 | 35,00 | 35,25 | 00:00:00 | | 2002-05-24 | 35,60 | 879.600 | 35,65 | 35,50 | 35,50 | 00:00:00 | | 2002-05-27 | 35,80 | 753.200 | 35,94 | 35,50 | 35,66 | 00:00:00 | | 2002-05-28 | 36,25 | 873.200 | 36,25 | 35,83 | 35,85 | 00:00:00 | | 2002-05-29 | 37,45 | 1.770.800 | 38,00 | 36,25 | 37,24 | 00:00:00 | | 2002-05-30 | 37,45 | 0 | 37,45 | 37,45 | 37,45 | 00:00:00 | | 2002-05-31 | 37,99 | 2.665.600 | 37,99 | 37,00 | 37,15 | 00:00:00 | | 2002-06-03 | 37,99 | 474.400 | 38,50 | 37,99 | 38,45 | 00:00:00 | | 2002-06-04 | 38,85 | 507.600 | 38,85 | 37,99 | 38,30 | 00:00:00 | | 2002-06-05 | 38,75 | 450.800 | 38,75 | 38,55 | 38,72 | 00:00:00 | | 2002-06-06 | 38,45 | 564.800 | 39,25 | 38,38 | 38,65 | 00:00:00 | | 2002-06-07 | 38,45 | 1.157.600 | 38,75 | 38,25 | 38,35 | 00:00:00 | | 2002-06-10 | 38,25 | 257.200 | 38,75 | 38,20 | 38,75 | 00:00:00 | | 2002-06-11 | 38,70 | 1.897.600 | 38,88 | 37,75 | 38,60 | 00:00:00 | | 2002-06-12 | 39,05 | 465.600 | 39,24 | 38,41 | 39,24 | 00:00:00 | | 2002-06-13 | 37,97 | 557.600 | 39,05 | 37,00 | 37,81 | 00:00:00 | | 2002-06-14 | 38,00 | 1.460.400 | 38,40 | 37,50 | 38,03 | 00:00:00 | | 2002-06-17 | 37,75 | 577.600 | 38,22 | 37,75 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
