|
 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 | | 2002-06-17 | 37,75 | 577.600 | 38,22 | 37,75 | 38,00 | 00:00:00 | | 2002-06-18 | 38,00 | 596.800 | 38,19 | 37,65 | 37,75 | 00:00:00 | | 2002-06-19 | 37,80 | 529.600 | 38,12 | 37,80 | 37,85 | 00:00:00 | | 2002-06-20 | 37,70 | 350.400 | 37,90 | 37,15 | 37,90 | 00:00:00 | | 2002-06-21 | 37,25 | 423.200 | 38,06 | 37,10 | 37,70 | 00:00:00 | | 2002-06-24 | 35,50 | 410.800 | 37,00 | 35,49 | 37,00 | 00:00:00 | | 2002-06-25 | 36,45 | 1.516.000 | 36,71 | 35,50 | 36,72 | 00:00:00 | | 2002-06-26 | 36,50 | 223.200 | 36,85 | 36,31 | 36,45 | 00:00:00 | | 2002-06-27 | 38,25 | 340.000 | 39,50 | 36,49 | 38,12 | 00:00:00 | | 2002-06-28 | 38,85 | 504.000 | 39,75 | 38,50 | 38,50 | 00:00:00 | | 2002-07-01 | 39,15 | 186.800 | 39,35 | 38,60 | 38,69 | 00:00:00 | | 2002-07-02 | 39,10 | 254.400 | 39,20 | 38,50 | 39,15 | 00:00:00 | | 2002-07-03 | 39,25 | 433.200 | 39,35 | 38,75 | 39,00 | 00:00:00 | | 2002-07-04 | 39,10 | 40.400 | 39,25 | 38,75 | 39,25 | 00:00:00 | | 2002-07-05 | 39,25 | 71.200 | 39,25 | 39,25 | 39,25 | 00:00:00 | | 2002-07-08 | 38,75 | 113.600 | 39,25 | 38,75 | 39,20 | 00:00:00 | | 2002-07-09 | 38,75 | 0 | 38,75 | 38,75 | 38,75 | 00:00:00 | | 2002-07-10 | 38,00 | 551.600 | 39,00 | 38,00 | 38,70 | 00:00:00 | | 2002-07-11 | 37,55 | 313.200 | 38,00 | 37,48 | 37,50 | 00:00:00 | | 2002-07-12 | 38,00 | 692.400 | 38,25 | 37,65 | 38,88 | 00:00:00 | | 2002-07-15 | 38,45 | 585.600 | 38,60 | 38,00 | 38,00 | 00:00:00 | | 2002-07-16 | 39,10 | 547.600 | 39,62 | 38,60 | 38,60 | 00:00:00 | | 2002-07-17 | 39,10 | 44.000 | 39,78 | 38,92 | 39,20 | 00:00:00 | | 2002-07-18 | 38,01 | 55.600 | 39,00 | 38,01 | 39,00 | 00:00:00 | | 2002-07-19 | 38,10 | 313.600 | 38,25 | 38,05 | 38,17 | 00:00:00 | | 2002-07-22 | 37,53 | 588.000 | 38,30 | 37,50 | 37,50 | 00:00:00 | | 2002-07-23 | 37,65 | 965.600 | 38,04 | 37,50 | 37,50 | 00:00:00 | | 2002-07-24 | 37,25 | 499.600 | 37,50 | 37,25 | 37,50 | 00:00:00 | | 2002-07-25 | 37,24 | 136.400 | 37,50 | 37,17 | 37,25 | 00:00:00 | | 2002-07-26 | 35,75 | 388.800 | 37,50 | 35,75 | 36,75 | 00:00:00 | | 2002-07-29 | 35,75 | 123.200 | 37,25 | 35,75 | 36,00 | 00:00:00 | | 2002-07-30 | 38,75 | 1.585.200 | 39,00 | 36,25 | 36,25 | 00:00:00 | | 2002-07-31 | 41,50 | 1.819.200 | 44,51 | 39,25 | 40,75 | 00:00:00 | | 2002-08-01 | 39,25 | 1.622.800 | 41,50 | 39,25 | 41,20 | 00:00:00 | | 2002-08-02 | 38,01 | 720.400 | 39,25 | 38,01 | 38,75 | 00:00:00 | | 2002-08-05 | 38,25 | 448.000 | 38,50 | 37,75 | 38,00 | 00:00:00 | | 2002-08-06 | 37,80 | 685.200 | 38,51 | 37,80 | 38,25 | 00:00:00 | | 2002-08-07 | 37,50 | 300.000 | 38,00 | 37,50 | 38,00 | 00:00:00 | | 2002-08-08 | 37,35 | 970.800 | 38,00 | 36,50 | 38,00 | 00:00:00 | | 2002-08-09 | 38,40 | 359.200 | 38,45 | 37,35 | 38,10 | 00:00:00 | | 2002-08-12 | 38,90 | 960.400 | 38,90 | 38,25 | 38,70 | 00:00:00 | | 2002-08-13 | 38,50 | 756.800 | 39,55 | 38,40 | 38,90 | 00:00:00 | | 2002-08-14 | 39,00 | 364.000 | 39,25 | 37,79 | 38,50 | 00:00:00 | | 2002-08-15 | 38,50 | 285.600 | 39,50 | 38,50 | 39,00 | 00:00:00 | | 2002-08-16 | 40,30 | 333.600 | 40,75 | 38,55 | 38,90 | 00:00:00 | | 2002-08-19 | 38,00 | 778.400 | 40,75 | 38,00 | 39,25 | 00:00:00 | | 2002-08-20 | 38,00 | 20.800 | 39,00 | 38,00 | 39,00 | 00:00:00 | | 2002-08-21 | 38,95 | 532.800 | 39,05 | 38,85 | 39,00 | 00:00:00 | | 2002-08-22 | 39,00 | 316.400 | 39,90 | 39,00 | 39,30 | 00:00:00 | | 2002-08-23 | 38,90 | 88.800 | 39,35 | 38,75 | 38,90 | 00:00:00 | | 2002-08-26 | 38,85 | 228.800 | 39,12 | 38,75 | 38,90 | 00:00:00 | | 2002-08-27 | 39,46 | 222.000 | 39,85 | 38,86 | 38,97 | 00:00:00 | | 2002-08-28 | 39,39 | 302.800 | 39,70 | 39,39 | 39,50 | 00:00:00 | | 2002-08-29 | 38,00 | 180.000 | 39,40 | 38,00 | 39,20 | 00:00:00 | | 2002-08-30 | 37,50 | 277.600 | 38,50 | 37,25 | 38,10 | 00:00:00 | | 2002-09-02 | 37,47 | 28.800 | 37,88 | 37,47 | 37,71 | 00:00:00 | | 2002-09-03 | 38,00 | 269.600 | 38,20 | 37,50 | 38,01 | 00:00:00 | | 2002-09-04 | 38,45 | 53.200 | 38,50 | 38,00 | 38,35 | 00:00:00 | | 2002-09-05 | 39,26 | 253.200 | 39,65 | 38,25 | 38,25 | 00:00:00 | | 2002-09-06 | 39,55 | 184.800 | 40,05 | 39,25 | 39,25 | 00:00:00 | | 2002-09-09 | 40,00 | 1.397.200 | 40,49 | 40,00 | 40,00 | 00:00:00 | | 2002-09-10 | 39,95 | 202.800 | 40,35 | 39,75 | 40,20 | 00:00:00 | | 2002-09-11 | 39,90 | 38.000 | 40,12 | 39,90 | 39,95 | 00:00:00 | | 2002-09-12 | 39,51 | 118.800 | 39,70 | 39,25 | 39,63 | 00:00:00 | | 2002-09-13 | 40,00 | 84.800 | 40,00 | 39,55 | 39,55 | 00:00:00 | | 2002-09-16 | 40,40 | 74.800 | 40,50 | 40,00 | 40,00 | 00:00:00 | | 2002-09-17 | 39,99 | 194.000 | 40,62 | 39,99 | 40,50 | 00:00:00 | | 2002-09-18 | 41,25 | 193.600 | 41,40 | 40,47 | 40,47 | 00:00:00 | | 2002-09-19 | 41,50 | 362.400 | 41,60 | 41,25 | 41,25 | 00:00:00 | | 2002-09-20 | 41,25 | 1.000.400 | 41,90 | 41,25 | 41,49 | 00:00:00 | | 2002-09-23 | 43,15 | 778.800 | 43,15 | 42,00 | 42,90 | 00:00:00 | | 2002-09-24 | 44,75 | 1.847.200 | 45,49 | 43,10 | 43,15 | 00:00:00 | | 2002-09-25 | 44,05 | 706.000 | 45,50 | 44,00 | 45,00 | 00:00:00 | | 2002-09-26 | 44,75 | 1.300.000 | 45,00 | 44,50 | 44,51 | 00:00:00 | | 2002-09-27 | 44,50 | 672.800 | 44,80 | 43,90 | 44,75 | 00:00:00 | | 2002-09-30 | 43,30 | 569.200 | 44,00 | 42,15 | 43,60 | 00:00:00 | | 2002-10-01 | 41,75 | 987.600 | 43,25 | 41,50 | 43,25 | 00:00:00 | | 2002-10-02 | 42,35 | 2.004.800 | 42,45 | 41,74 | 42,03 | 00:00:00 | | 2002-10-03 | 43,50 | 1.384.400 | 43,50 | 42,44 | 42,44 | 00:00:00 | | 2002-10-04 | 42,65 | 440.400 | 43,60 | 41,80 | 42,50 | 00:00:00 | | 2002-10-07 | 42,81 | 572.000 | 43,10 | 42,45 | 42,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
