Bolsas y Mercados Españoles
Company
search
VALE, S.A.
AddressGRACA ARANHA 26, 20030 RIO DE JANEIRO (BRASIL) 
Listed Capital3,217,188,402.00 Brazilian reals



From To Name Market Ticker ISIN
      VALE ORDINARIAS Latibex XVALO BRVALEACNOR0


DateCloseReferenceVolumeTurnoverLastHighLowAverage
17/09/201811.300011.200031,415353,321.0011.300011.400011.200011.2469
18/09/201811.700011.300027,366315,232.4011.700011.700011.400011.5191
19/09/201812.100011.700022,672270,500.0012.000012.000011.800011.9310
20/09/201812.200012.10005,92172,138.6012.200012.200012.100012.1835
21/09/201812.600012.200029,088359,990.2012.400012.400012.300012.3759
24/09/201812.600012.600027,236343,943.6012.700012.700012.500012.6283
25/09/201812.500012.600046,305577,028.3012.500012.500012.300012.4522
26/09/201812.600012.500032,362417,149.8012.800012.900012.800012.8901
27/09/201812.700012.600012,586159,937.3012.700012.800012.700012.7076
28/09/201812.800012.700060,376762,487.8012.800012.800012.000012.6290
01/10/201812.700012.80004,80260,942.4012.700012.800012.600012.6910
02/10/201813.300012.700059,434780,927.6013.300013.300012.700013.1394
03/10/201813.600013.300033,984465,394.5013.800013.800013.400013.6945
04/10/201813.100013.600020,379269,374.0013.200013.300012.500013.2182
08/10/201813.000012.900013,000171,800.0013.400013.400013.100013.2154
09/10/201813.300013.000021,715288,034.0013.200013.300012.800013.2643
10/10/201812.900013.300031,500409,350.0012.900013.300012.900012.9952
11/10/201812.800012.900018,750241,120.0012.900012.900012.200012.8597
12/10/201813.000012.80002503,225.0012.900012.900012.900012.9000
15/10/201813.300013.000026,574349,207.7013.200013.200013.000013.1410
16/10/201813.300013.300023,500315,780.6013.400013.500013.000013.4375

Information is available for last year. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2018