Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vale Sa (VALE)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 180126C00006000 C Jan 26, 2018 6.0 6.65 6.80
VALE 180126C00006500 C Jan 26, 2018 6.5 6.15 6.25
VALE 180126C00007000 C Jan 26, 2018 7.0 5.65 5.75
VALE 180126C00007500 C Jan 26, 2018 7.5 5.15 5.30
VALE 180126C00008000 C Jan 26, 2018 8.0 4.65 4.80
VALE 180126C00008500 C Jan 26, 2018 8.5 4.15 4.30
VALE 180126C00009000 C Jan 26, 2018 9.0 3.65 3.80
VALE 180126C00009500 C Jan 26, 2018 9.5 3.15 3.30
VALE 180126C00010000 C Jan 26, 2018 10.0 2.68 2.77
VALE 180126C00010500 C Jan 26, 2018 10.5 2.19 2.26
VALE 180126C00011000 C Jan 26, 2018 11.0 1.70 1.76
VALE 180126C00011500 C Jan 26, 2018 11.5 1.18 1.27
VALE 180126C00012000 C Jan 26, 2018 12.0 0.73 0.76
VALE 180126C00012500 C Jan 26, 2018 12.5 0.32 0.34
VALE 180126C00013000 C Jan 26, 2018 13.0 0.09 0.11
VALE 180126C00013500 C Jan 26, 2018 13.5 0.02 0.04
VALE 180126C00014000 C Jan 26, 2018 14.0 0.00 0.02
VALE 180126C00014500 C Jan 26, 2018 14.5 0.00 0.02
VALE 180126C00015000 C Jan 26, 2018 15.0 0.00 0.02
VALE 180126C00015500 C Jan 26, 2018 15.5 0.00 0.02
VALE 180126C00016000 C Jan 26, 2018 16.0 0.00 0.02
VALE 180126C00017000 C Jan 26, 2018 17.0 0.00 0.02
VALE 180126C00017500 C Jan 26, 2018 17.5 0.00 0.02
VALE 180126C00018500 C Jan 26, 2018 18.5 0.00 0.02
VALE 180126P00006000 P Jan 26, 2018 6.0 0.00 0.02
VALE 180126P00006500 P Jan 26, 2018 6.5 0.00 0.02
VALE 180126P00007000 P Jan 26, 2018 7.0 0.00 0.02
VALE 180126P00007500 P Jan 26, 2018 7.5 0.00 0.02
VALE 180126P00008000 P Jan 26, 2018 8.0 0.00 0.02
VALE 180126P00008500 P Jan 26, 2018 8.5 0.00 0.02
VALE 180126P00009000 P Jan 26, 2018 9.0 0.00 0.02
VALE 180126P00009500 P Jan 26, 2018 9.5 0.00 0.02
VALE 180126P00010000 P Jan 26, 2018 10.0 0.00 0.02
VALE 180126P00010500 P Jan 26, 2018 10.5 0.00 0.02
VALE 180126P00011000 P Jan 26, 2018 11.0 0.00 0.01
VALE 180126P00011500 P Jan 26, 2018 11.5 0.00 0.02
VALE 180126P00012000 P Jan 26, 2018 12.0 0.03 0.04
VALE 180126P00012500 P Jan 26, 2018 12.5 0.11 0.13
VALE 180126P00013000 P Jan 26, 2018 13.0 0.36 0.40
VALE 180126P00013500 P Jan 26, 2018 13.5 0.79 0.84
VALE 180126P00014000 P Jan 26, 2018 14.0 1.25 1.32
VALE 180126P00014500 P Jan 26, 2018 14.5 1.75 1.83
VALE 180126P00015000 P Jan 26, 2018 15.0 2.23 2.34
VALE 180126P00015500 P Jan 26, 2018 15.5 2.73 2.84
VALE 180126P00016000 P Jan 26, 2018 16.0 3.20 3.35
VALE 180126P00017000 P Jan 26, 2018 17.0 4.25 4.35
VALE 180126P00017500 P Jan 26, 2018 17.5 4.75 4.85
VALE 180126P00018500 P Jan 26, 2018 18.5 5.70 5.85
VALE 180202C00006500 C Feb 02, 2018 6.5 6.15 6.30
VALE 180202C00007000 C Feb 02, 2018 7.0 5.65 5.80
VALE 180202C00007500 C Feb 02, 2018 7.5 5.15 5.35
VALE 180202C00008000 C Feb 02, 2018 8.0 4.70 4.80
VALE 180202C00008500 C Feb 02, 2018 8.5 4.15 4.30
VALE 180202C00009000 C Feb 02, 2018 9.0 3.65 3.80
VALE 180202C00009500 C Feb 02, 2018 9.5 3.15 3.30
VALE 180202C00010000 C Feb 02, 2018 10.0 2.70 2.77
VALE 180202C00010500 C Feb 02, 2018 10.5 2.15 2.39
VALE 180202C00011000 C Feb 02, 2018 11.0 1.66 1.77
VALE 180202C00011500 C Feb 02, 2018 11.5 1.22 1.30
VALE 180202C00012000 C Feb 02, 2018 12.0 0.79 0.85
VALE 180202C00012500 C Feb 02, 2018 12.5 0.41 0.46
VALE 180202C00013000 C Feb 02, 2018 13.0 0.18 0.20
VALE 180202C00013500 C Feb 02, 2018 13.5 0.07 0.08
VALE 180202C00014000 C Feb 02, 2018 14.0 0.02 0.05
VALE 180202C00014500 C Feb 02, 2018 14.5 0.00 0.03
VALE 180202C00015000 C Feb 02, 2018 15.0 0.00 0.03
VALE 180202C00015500 C Feb 02, 2018 15.5 0.00 0.01
VALE 180202C00016000 C Feb 02, 2018 16.0 0.00 0.02
VALE 180202C00016500 C Feb 02, 2018 16.5 0.00 0.02
VALE 180202C00017000 C Feb 02, 2018 17.0 0.00 0.02
VALE 180202C00017500 C Feb 02, 2018 17.5 0.00 0.02
VALE 180202C00018500 C Feb 02, 2018 18.5 0.00 0.02
VALE 180202P00006500 P Feb 02, 2018 6.5 0.00 0.02
VALE 180202P00007000 P Feb 02, 2018 7.0 0.00 0.02
VALE 180202P00007500 P Feb 02, 2018 7.5 0.00 0.02
VALE 180202P00008000 P Feb 02, 2018 8.0 0.00 0.02
VALE 180202P00008500 P Feb 02, 2018 8.5 0.00 0.02
VALE 180202P00009000 P Feb 02, 2018 9.0 0.00 0.02
VALE 180202P00009500 P Feb 02, 2018 9.5 0.00 0.03
VALE 180202P00010000 P Feb 02, 2018 10.0 0.00 0.02
VALE 180202P00010500 P Feb 02, 2018 10.5 0.01 0.03
VALE 180202P00011000 P Feb 02, 2018 11.0 0.01 0.04
VALE 180202P00011500 P Feb 02, 2018 11.5 0.03 0.06
VALE 180202P00012000 P Feb 02, 2018 12.0 0.08 0.12
VALE 180202P00012500 P Feb 02, 2018 12.5 0.21 0.23
VALE 180202P00013000 P Feb 02, 2018 13.0 0.46 0.50
VALE 180202P00013500 P Feb 02, 2018 13.5 0.83 0.89
VALE 180202P00014000 P Feb 02, 2018 14.0 1.27 1.34
VALE 180202P00014500 P Feb 02, 2018 14.5 1.74 1.85
VALE 180202P00015000 P Feb 02, 2018 15.0 2.23 2.37
VALE 180202P00015500 P Feb 02, 2018 15.5 2.66 2.83
VALE 180202P00016000 P Feb 02, 2018 16.0 3.25 3.35
VALE 180202P00016500 P Feb 02, 2018 16.5 3.70 3.85
VALE 180202P00017000 P Feb 02, 2018 17.0 4.25 4.35
VALE 180202P00017500 P Feb 02, 2018 17.5 4.70 4.85
VALE 180202P00018500 P Feb 02, 2018 18.5 5.75 5.85
VALE 180209C00007000 C Feb 09, 2018 7.0 5.65 5.80
VALE 180209C00007500 C Feb 09, 2018 7.5 4.95 5.30
VALE 180209C00008000 C Feb 09, 2018 8.0 4.65 5.00
VALE 180209C00008500 C Feb 09, 2018 8.5 4.00 4.45
VALE 180209C00009000 C Feb 09, 2018 9.0 3.70 3.90
VALE 180209C00009500 C Feb 09, 2018 9.5 3.00 3.40
VALE 180209C00010000 C Feb 09, 2018 10.0 2.66 2.93
VALE 180209C00010500 C Feb 09, 2018 10.5 2.19 2.35
VALE 180209C00011000 C Feb 09, 2018 11.0 1.71 2.11
VALE 180209C00011500 C Feb 09, 2018 11.5 1.24 1.34
VALE 180209C00012000 C Feb 09, 2018 12.0 0.82 0.90
VALE 180209C00012500 C Feb 09, 2018 12.5 0.50 0.54
VALE 180209C00013000 C Feb 09, 2018 13.0 0.24 0.30
VALE 180209C00013500 C Feb 09, 2018 13.5 0.11 0.15
VALE 180209C00014000 C Feb 09, 2018 14.0 0.04 0.08
VALE 180209C00014500 C Feb 09, 2018 14.5 0.03 0.05
VALE 180209C00015000 C Feb 09, 2018 15.0 0.00 0.03
VALE 180209C00015500 C Feb 09, 2018 15.5 0.00 0.03
VALE 180209C00016000 C Feb 09, 2018 16.0 0.00 0.03
VALE 180209C00016500 C Feb 09, 2018 16.5 0.00 0.03
VALE 180209C00017000 C Feb 09, 2018 17.0 0.00 0.03
VALE 180209C00018000 C Feb 09, 2018 18.0 0.00 0.03
VALE 180209C00018500 C Feb 09, 2018 18.5 0.00 0.03
VALE 180209P00007000 P Feb 09, 2018 7.0 0.00 0.02
VALE 180209P00007500 P Feb 09, 2018 7.5 0.00 0.02
VALE 180209P00008000 P Feb 09, 2018 8.0 0.00 0.03
VALE 180209P00008500 P Feb 09, 2018 8.5 0.00 0.03
VALE 180209P00009000 P Feb 09, 2018 9.0 0.00 0.03
VALE 180209P00009500 P Feb 09, 2018 9.5 0.00 0.03
VALE 180209P00010000 P Feb 09, 2018 10.0 0.00 0.03
VALE 180209P00010500 P Feb 09, 2018 10.5 0.00 0.03
VALE 180209P00011000 P Feb 09, 2018 11.0 0.02 0.05
VALE 180209P00011500 P Feb 09, 2018 11.5 0.05 0.09
VALE 180209P00012000 P Feb 09, 2018 12.0 0.14 0.16
VALE 180209P00012500 P Feb 09, 2018 12.5 0.27 0.31
VALE 180209P00013000 P Feb 09, 2018 13.0 0.52 0.58
VALE 180209P00013500 P Feb 09, 2018 13.5 0.87 0.95
VALE 180209P00014000 P Feb 09, 2018 14.0 1.29 1.38
VALE 180209P00014500 P Feb 09, 2018 14.5 1.57 1.95
VALE 180209P00015000 P Feb 09, 2018 15.0 2.15 2.36
VALE 180209P00015500 P Feb 09, 2018 15.5 2.62 2.83
VALE 180209P00016000 P Feb 09, 2018 16.0 3.25 3.35
VALE 180209P00016500 P Feb 09, 2018 16.5 3.75 3.85
VALE 180209P00017000 P Feb 09, 2018 17.0 4.20 4.35
VALE 180209P00018000 P Feb 09, 2018 18.0 5.20 5.35
VALE 180209P00018500 P Feb 09, 2018 18.5 5.70 5.85
VALE 180216C00003000 C Feb 16, 2018 3.0 9.65 9.80
VALE 180216C00004000 C Feb 16, 2018 4.0 8.65 8.90
VALE 180216C00005000 C Feb 16, 2018 5.0 7.65 7.80
VALE 180216C00006000 C Feb 16, 2018 6.0 6.65 6.80
VALE 180216C00006500 C Feb 16, 2018 6.5 6.20 6.30
VALE 180216C00007000 C Feb 16, 2018 7.0 5.65 5.80
VALE 180216C00007500 C Feb 16, 2018 7.5 5.20 5.30
VALE 180216C00008000 C Feb 16, 2018 8.0 4.70 4.80
VALE 180216C00008500 C Feb 16, 2018 8.5 4.20 4.30
VALE 180216C00009000 C Feb 16, 2018 9.0 3.70 3.80
VALE 180216C00009500 C Feb 16, 2018 9.5 3.20 3.30
VALE 180216C00010000 C Feb 16, 2018 10.0 2.73 2.78
VALE 180216C00010500 C Feb 16, 2018 10.5 2.17 2.32
VALE 180216C00011000 C Feb 16, 2018 11.0 1.75 1.80
VALE 180216C00011500 C Feb 16, 2018 11.5 1.31 1.34
VALE 180216C00012000 C Feb 16, 2018 12.0 0.90 0.93
VALE 180216C00012500 C Feb 16, 2018 12.5 0.55 0.57
VALE 180216C00013000 C Feb 16, 2018 13.0 0.31 0.33
VALE 180216C00013500 C Feb 16, 2018 13.5 0.16 0.18
VALE 180216C00014000 C Feb 16, 2018 14.0 0.08 0.10
VALE 180216C00014500 C Feb 16, 2018 14.5 0.04 0.06
VALE 180216C00015000 C Feb 16, 2018 15.0 0.02 0.04
VALE 180216C00015500 C Feb 16, 2018 15.5 0.01 0.03
VALE 180216C00016000 C Feb 16, 2018 16.0 0.02 0.03
VALE 180216C00016500 C Feb 16, 2018 16.5 0.00 0.03
VALE 180216C00017000 C Feb 16, 2018 17.0 0.00 0.02
VALE 180216C00017500 C Feb 16, 2018 17.5 0.00 0.02
VALE 180216C00018000 C Feb 16, 2018 18.0 0.00 0.02
VALE 180216C00018500 C Feb 16, 2018 18.5 0.00 0.02
VALE 180216C00019000 C Feb 16, 2018 19.0 0.00 0.02
VALE 180216P00003000 P Feb 16, 2018 3.0 0.00 0.02
VALE 180216P00004000 P Feb 16, 2018 4.0 0.00 0.02
VALE 180216P00005000 P Feb 16, 2018 5.0 0.00 0.02
VALE 180216P00006000 P Feb 16, 2018 6.0 0.00 0.02
VALE 180216P00006500 P Feb 16, 2018 6.5 0.00 0.02
VALE 180216P00007000 P Feb 16, 2018 7.0 0.00 0.02
VALE 180216P00007500 P Feb 16, 2018 7.5 0.00 0.02
VALE 180216P00008000 P Feb 16, 2018 8.0 0.00 0.02
VALE 180216P00008500 P Feb 16, 2018 8.5 0.00 0.02
VALE 180216P00009000 P Feb 16, 2018 9.0 0.00 0.02
VALE 180216P00009500 P Feb 16, 2018 9.5 0.00 0.03
VALE 180216P00010000 P Feb 16, 2018 10.0 0.01 0.03
VALE 180216P00010500 P Feb 16, 2018 10.5 0.02 0.03
VALE 180216P00011000 P Feb 16, 2018 11.0 0.04 0.06
VALE 180216P00011500 P Feb 16, 2018 11.5 0.08 0.10
VALE 180216P00012000 P Feb 16, 2018 12.0 0.17 0.20
VALE 180216P00012500 P Feb 16, 2018 12.5 0.33 0.35
VALE 180216P00013000 P Feb 16, 2018 13.0 0.57 0.59
VALE 180216P00013500 P Feb 16, 2018 13.5 0.92 0.96
VALE 180216P00014000 P Feb 16, 2018 14.0 1.33 1.38
VALE 180216P00014500 P Feb 16, 2018 14.5 1.79 1.86
VALE 180216P00015000 P Feb 16, 2018 15.0 2.26 2.38
VALE 180216P00015500 P Feb 16, 2018 15.5 2.74 2.84
VALE 180216P00016000 P Feb 16, 2018 16.0 3.25 3.35
VALE 180216P00016500 P Feb 16, 2018 16.5 3.70 3.85
VALE 180216P00017000 P Feb 16, 2018 17.0 4.25 4.35
VALE 180216P00017500 P Feb 16, 2018 17.5 4.70 4.85
VALE 180216P00018000 P Feb 16, 2018 18.0 5.25 5.35
VALE 180216P00018500 P Feb 16, 2018 18.5 5.70 5.85
VALE 180216P00019000 P Feb 16, 2018 19.0 6.25 6.35
VALE 180223C00007500 C Feb 23, 2018 7.5 5.10 5.45
VALE 180223C00008000 C Feb 23, 2018 8.0 4.45 4.80
VALE 180223C00008500 C Feb 23, 2018 8.5 3.95 4.50
VALE 180223C00009000 C Feb 23, 2018 9.0 3.65 3.95
VALE 180223C00009500 C Feb 23, 2018 9.5 3.20 3.30
VALE 180223C00010000 C Feb 23, 2018 10.0 2.71 2.85
VALE 180223C00010500 C Feb 23, 2018 10.5 2.14 2.32
VALE 180223C00011000 C Feb 23, 2018 11.0 1.76 1.85
VALE 180223C00011500 C Feb 23, 2018 11.5 1.32 1.39
VALE 180223C00012000 C Feb 23, 2018 12.0 0.94 0.98
VALE 180223C00012500 C Feb 23, 2018 12.5 0.61 0.63
VALE 180223C00013000 C Feb 23, 2018 13.0 0.35 0.38
VALE 180223C00013500 C Feb 23, 2018 13.5 0.19 0.21
VALE 180223C00014000 C Feb 23, 2018 14.0 0.10 0.13
VALE 180223C00014500 C Feb 23, 2018 14.5 0.05 0.08
VALE 180223C00015000 C Feb 23, 2018 15.0 0.02 0.05
VALE 180223C00015500 C Feb 23, 2018 15.5 0.00 0.04
VALE 180223C00016000 C Feb 23, 2018 16.0 0.00 0.03
VALE 180223C00016500 C Feb 23, 2018 16.5 0.00 0.03
VALE 180223C00017000 C Feb 23, 2018 17.0 0.00 0.02
VALE 180223C00017500 C Feb 23, 2018 17.5 0.00 0.02
VALE 180223C00018000 C Feb 23, 2018 18.0 0.00 0.02
VALE 180223C00018500 C Feb 23, 2018 18.5 0.00 0.02
VALE 180223P00007500 P Feb 23, 2018 7.5 0.00 0.02
VALE 180223P00008000 P Feb 23, 2018 8.0 0.00 0.02
VALE 180223P00008500 P Feb 23, 2018 8.5 0.00 0.02
VALE 180223P00009000 P Feb 23, 2018 9.0 0.00 0.03
VALE 180223P00009500 P Feb 23, 2018 9.5 0.00 0.03
VALE 180223P00010000 P Feb 23, 2018 10.0 0.00 0.04
VALE 180223P00010500 P Feb 23, 2018 10.5 0.02 0.05
VALE 180223P00011000 P Feb 23, 2018 11.0 0.05 0.08
VALE 180223P00011500 P Feb 23, 2018 11.5 0.09 0.14
VALE 180223P00012000 P Feb 23, 2018 12.0 0.21 0.24
VALE 180223P00012500 P Feb 23, 2018 12.5 0.38 0.40
VALE 180223P00013000 P Feb 23, 2018 13.0 0.61 0.65
VALE 180223P00013500 P Feb 23, 2018 13.5 0.95 0.98
VALE 180223P00014000 P Feb 23, 2018 14.0 1.34 1.41
VALE 180223P00014500 P Feb 23, 2018 14.5 1.78 1.87
VALE 180223P00015000 P Feb 23, 2018 15.0 2.24 2.58
VALE 180223P00015500 P Feb 23, 2018 15.5 2.71 2.90
VALE 180223P00016000 P Feb 23, 2018 16.0 3.20 3.35
VALE 180223P00016500 P Feb 23, 2018 16.5 3.70 3.85
VALE 180223P00017000 P Feb 23, 2018 17.0 4.20 4.35
VALE 180223P00017500 P Feb 23, 2018 17.5 4.70 4.85
VALE 180223P00018000 P Feb 23, 2018 18.0 5.15 5.40
VALE 180223P00018500 P Feb 23, 2018 18.5 5.70 5.85
VALE 180302C00008000 C Mar 02, 2018 8.0 4.65 5.05
VALE 180302C00008500 C Mar 02, 2018 8.5 3.70 4.30
VALE 180302C00009000 C Mar 02, 2018 9.0 3.45 3.85
VALE 180302C00009500 C Mar 02, 2018 9.5 3.20 3.35
VALE 180302C00010000 C Mar 02, 2018 10.0 2.64 3.00
VALE 180302C00010500 C Mar 02, 2018 10.5 2.22 2.37
VALE 180302C00011000 C Mar 02, 2018 11.0 1.78 1.90
VALE 180302C00011500 C Mar 02, 2018 11.5 1.35 1.47
VALE 180302C00012000 C Mar 02, 2018 12.0 0.99 1.05
VALE 180302C00012500 C Mar 02, 2018 12.5 0.68 0.71
VALE 180302C00013000 C Mar 02, 2018 13.0 0.44 0.46
VALE 180302C00013500 C Mar 02, 2018 13.5 0.28 0.29
VALE 180302C00014000 C Mar 02, 2018 14.0 0.15 0.17
VALE 180302C00014500 C Mar 02, 2018 14.5 0.09 0.12
VALE 180302C00015000 C Mar 02, 2018 15.0 0.05 0.08
VALE 180302C00015500 C Mar 02, 2018 15.5 0.03 0.05
VALE 180302C00016000 C Mar 02, 2018 16.0 0.00 0.04
VALE 180302C00016500 C Mar 02, 2018 16.5 0.00 0.03
VALE 180302C00017000 C Mar 02, 2018 17.0 0.00 0.03
VALE 180302C00017500 C Mar 02, 2018 17.5 0.00 0.03
VALE 180302C00018000 C Mar 02, 2018 18.0 0.00 0.03
VALE 180302P00008000 P Mar 02, 2018 8.0 0.00 0.03
VALE 180302P00008500 P Mar 02, 2018 8.5 0.00 0.04
VALE 180302P00009000 P Mar 02, 2018 9.0 0.00 0.04
VALE 180302P00009500 P Mar 02, 2018 9.5 0.00 0.04
VALE 180302P00010000 P Mar 02, 2018 10.0 0.03 0.05
VALE 180302P00010500 P Mar 02, 2018 10.5 0.04 0.07
VALE 180302P00011000 P Mar 02, 2018 11.0 0.09 0.11
VALE 180302P00011500 P Mar 02, 2018 11.5 0.15 0.18
VALE 180302P00012000 P Mar 02, 2018 12.0 0.26 0.30
VALE 180302P00012500 P Mar 02, 2018 12.5 0.44 0.48
VALE 180302P00013000 P Mar 02, 2018 13.0 0.68 0.73
VALE 180302P00013500 P Mar 02, 2018 13.5 1.02 1.07
VALE 180302P00014000 P Mar 02, 2018 14.0 1.38 1.47
VALE 180302P00014500 P Mar 02, 2018 14.5 1.81 1.93
VALE 180302P00015000 P Mar 02, 2018 15.0 2.28 2.41
VALE 180302P00015500 P Mar 02, 2018 15.5 2.72 2.92
VALE 180302P00016000 P Mar 02, 2018 16.0 3.15 3.35
VALE 180302P00016500 P Mar 02, 2018 16.5 3.70 3.85
VALE 180302P00017000 P Mar 02, 2018 17.0 4.20 4.35
VALE 180302P00017500 P Mar 02, 2018 17.5 4.60 4.85
VALE 180302P00018000 P Mar 02, 2018 18.0 5.05 5.40
VALE 180316C00001000 C Mar 16, 2018 1.0 11.40 12.05
VALE 180316C00002000 C Mar 16, 2018 2.0 10.65 10.75
VALE 180316C00003000 C Mar 16, 2018 3.0 9.65 9.80
VALE 180316C00004000 C Mar 16, 2018 4.0 8.65 8.80
VALE 180316C00005000 C Mar 16, 2018 5.0 7.65 7.80
VALE 180316C00006000 C Mar 16, 2018 6.0 6.70 6.80
VALE 180316C00007000 C Mar 16, 2018 7.0 5.70 5.80
VALE 180316C00008000 C Mar 16, 2018 8.0 4.70 4.80
VALE 180316C00009000 C Mar 16, 2018 9.0 3.70 3.80
VALE 180316C00010000 C Mar 16, 2018 10.0 2.76 2.84
VALE 180316C00011000 C Mar 16, 2018 11.0 1.83 1.93
VALE 180316C00012000 C Mar 16, 2018 12.0 1.10 1.14
VALE 180316C00013000 C Mar 16, 2018 13.0 0.53 0.55
VALE 180316C00014000 C Mar 16, 2018 14.0 0.24 0.26
VALE 180316C00015000 C Mar 16, 2018 15.0 0.11 0.12
VALE 180316C00016000 C Mar 16, 2018 16.0 0.04 0.05
VALE 180316C00017000 C Mar 16, 2018 17.0 0.01 0.03
VALE 180316P00001000 P Mar 16, 2018 1.0 0.00 0.02
VALE 180316P00002000 P Mar 16, 2018 2.0 0.00 0.02
VALE 180316P00003000 P Mar 16, 2018 3.0 0.00 0.02
VALE 180316P00004000 P Mar 16, 2018 4.0 0.00 0.02
VALE 180316P00005000 P Mar 16, 2018 5.0 0.00 0.02
VALE 180316P00006000 P Mar 16, 2018 6.0 0.00 0.02
VALE 180316P00007000 P Mar 16, 2018 7.0 0.00 0.02
VALE 180316P00008000 P Mar 16, 2018 8.0 0.01 0.03
VALE 180316P00009000 P Mar 16, 2018 9.0 0.03 0.04
VALE 180316P00010000 P Mar 16, 2018 10.0 0.05 0.06
VALE 180316P00011000 P Mar 16, 2018 11.0 0.14 0.16
VALE 180316P00012000 P Mar 16, 2018 12.0 0.37 0.38
VALE 180316P00013000 P Mar 16, 2018 13.0 0.80 0.83
VALE 180316P00014000 P Mar 16, 2018 14.0 1.49 1.53
VALE 180316P00015000 P Mar 16, 2018 15.0 2.32 2.41
VALE 180316P00016000 P Mar 16, 2018 16.0 3.25 3.35
VALE 180316P00017000 P Mar 16, 2018 17.0 4.25 4.35
VALE 180615C00002000 C Jun 15, 2018 2.0 10.50 10.80
VALE 180615C00003000 C Jun 15, 2018 3.0 9.40 9.80
VALE 180615C00004000 C Jun 15, 2018 4.0 8.20 8.80
VALE 180615C00005000 C Jun 15, 2018 5.0 7.50 7.95
VALE 180615C00006000 C Jun 15, 2018 6.0 6.60 6.80
VALE 180615C00007000 C Jun 15, 2018 7.0 5.45 5.85
VALE 180615C00008000 C Jun 15, 2018 8.0 4.70 4.85
VALE 180615C00009000 C Jun 15, 2018 9.0 3.75 3.95
VALE 180615C00010000 C Jun 15, 2018 10.0 2.92 2.99
VALE 180615C00011000 C Jun 15, 2018 11.0 2.13 2.17
VALE 180615C00012000 C Jun 15, 2018 12.0 1.46 1.52
VALE 180615C00013000 C Jun 15, 2018 13.0 0.96 1.01
VALE 180615C00014000 C Jun 15, 2018 14.0 0.60 0.65
VALE 180615C00015000 C Jun 15, 2018 15.0 0.35 0.39
VALE 180615C00016000 C Jun 15, 2018 16.0 0.21 0.25
VALE 180615C00017000 C Jun 15, 2018 17.0 0.12 0.16
VALE 180615C00018000 C Jun 15, 2018 18.0 0.08 0.10
VALE 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
VALE 180615P00003000 P Jun 15, 2018 3.0 0.00 0.02
VALE 180615P00004000 P Jun 15, 2018 4.0 0.00 0.02
VALE 180615P00005000 P Jun 15, 2018 5.0 0.00 0.02
VALE 180615P00006000 P Jun 15, 2018 6.0 0.00 0.04
VALE 180615P00007000 P Jun 15, 2018 7.0 0.01 0.04
VALE 180615P00008000 P Jun 15, 2018 8.0 0.04 0.07
VALE 180615P00009000 P Jun 15, 2018 9.0 0.11 0.14
VALE 180615P00010000 P Jun 15, 2018 10.0 0.23 0.26
VALE 180615P00011000 P Jun 15, 2018 11.0 0.46 0.49
VALE 180615P00012000 P Jun 15, 2018 12.0 0.79 0.83
VALE 180615P00013000 P Jun 15, 2018 13.0 1.31 1.34
VALE 180615P00014000 P Jun 15, 2018 14.0 1.95 1.98
VALE 180615P00015000 P Jun 15, 2018 15.0 2.68 2.76
VALE 180615P00016000 P Jun 15, 2018 16.0 3.55 3.65
VALE 180615P00017000 P Jun 15, 2018 17.0 4.40 4.55
VALE 180615P00018000 P Jun 15, 2018 18.0 5.35 5.50
VALE 180921C00005000 C Sep 21, 2018 5.0 7.65 7.85
VALE 180921C00006000 C Sep 21, 2018 6.0 6.65 6.80
VALE 180921C00007000 C Sep 21, 2018 7.0 5.70 6.00
VALE 180921C00008000 C Sep 21, 2018 8.0 4.75 5.00
VALE 180921C00009000 C Sep 21, 2018 9.0 3.90 4.05
VALE 180921C00010000 C Sep 21, 2018 10.0 3.10 3.20
VALE 180921C00011000 C Sep 21, 2018 11.0 2.40 2.50
VALE 180921C00012000 C Sep 21, 2018 12.0 1.80 1.90
VALE 180921C00013000 C Sep 21, 2018 13.0 1.30 1.40
VALE 180921C00014000 C Sep 21, 2018 14.0 0.94 1.01
VALE 180921C00015000 C Sep 21, 2018 15.0 0.65 0.73
VALE 180921C00016000 C Sep 21, 2018 16.0 0.45 0.50
VALE 180921C00017000 C Sep 21, 2018 17.0 0.31 0.36
VALE 180921C00018000 C Sep 21, 2018 18.0 0.21 0.25
VALE 180921C00019000 C Sep 21, 2018 19.0 0.15 0.18
VALE 180921C00020000 C Sep 21, 2018 20.0 0.10 0.14
VALE 180921C00021000 C Sep 21, 2018 21.0 0.08 0.10
VALE 180921P00005000 P Sep 21, 2018 5.0 0.00 0.04
VALE 180921P00006000 P Sep 21, 2018 6.0 0.01 0.03
VALE 180921P00007000 P Sep 21, 2018 7.0 0.05 0.08
VALE 180921P00008000 P Sep 21, 2018 8.0 0.12 0.15
VALE 180921P00009000 P Sep 21, 2018 9.0 0.24 0.27
VALE 180921P00010000 P Sep 21, 2018 10.0 0.42 0.47
VALE 180921P00011000 P Sep 21, 2018 11.0 0.69 0.75
VALE 180921P00012000 P Sep 21, 2018 12.0 1.08 1.13
VALE 180921P00013000 P Sep 21, 2018 13.0 1.58 1.64
VALE 180921P00014000 P Sep 21, 2018 14.0 2.17 2.26
VALE 180921P00015000 P Sep 21, 2018 15.0 2.89 3.00
VALE 180921P00016000 P Sep 21, 2018 16.0 3.70 3.80
VALE 180921P00017000 P Sep 21, 2018 17.0 4.55 4.65
VALE 180921P00018000 P Sep 21, 2018 18.0 5.45 5.60
VALE 180921P00019000 P Sep 21, 2018 19.0 6.35 6.55
VALE 180921P00020000 P Sep 21, 2018 20.0 7.35 7.50
VALE 180921P00021000 P Sep 21, 2018 21.0 8.15 8.45
VALE 190118C00001000 C Jan 18, 2019 1.0 10.45 12.90
VALE 190118C00002000 C Jan 18, 2019 2.0 9.80 10.90
VALE 190118C00003000 C Jan 18, 2019 3.0 9.35 9.90
VALE 190118C00004000 C Jan 18, 2019 4.0 8.60 8.80
VALE 190118C00005000 C Jan 18, 2019 5.0 7.55 8.15
VALE 190118C00007000 C Jan 18, 2019 7.0 5.70 5.90
VALE 190118C00010000 C Jan 18, 2019 10.0 3.35 3.45
VALE 190118C00012000 C Jan 18, 2019 12.0 2.06 2.25
VALE 190118C00015000 C Jan 18, 2019 15.0 0.99 1.02
VALE 190118C00017000 C Jan 18, 2019 17.0 0.52 0.57
VALE 190118C00020000 C Jan 18, 2019 20.0 0.21 0.29
VALE 190118P00001000 P Jan 18, 2019 1.0 0.00 0.02
VALE 190118P00002000 P Jan 18, 2019 2.0 0.00 0.04
VALE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.02
VALE 190118P00004000 P Jan 18, 2019 4.0 0.00 0.04
VALE 190118P00005000 P Jan 18, 2019 5.0 0.01 0.08
VALE 190118P00007000 P Jan 18, 2019 7.0 0.11 0.15
VALE 190118P00010000 P Jan 18, 2019 10.0 0.64 0.70
VALE 190118P00012000 P Jan 18, 2019 12.0 1.37 1.47
VALE 190118P00015000 P Jan 18, 2019 15.0 3.15 3.30
VALE 190118P00017000 P Jan 18, 2019 17.0 4.70 4.90
VALE 190118P00020000 P Jan 18, 2019 20.0 7.40 7.60
VALE 200117C00003000 C Jan 17, 2020 3.0 8.05 11.25
VALE 200117C00005000 C Jan 17, 2020 5.0 6.75 8.75
VALE 200117C00008000 C Jan 17, 2020 8.0 5.10 5.55
VALE 200117C00010000 C Jan 17, 2020 10.0 3.85 4.20
VALE 200117C00012000 C Jan 17, 2020 12.0 2.82 3.15
VALE 200117C00015000 C Jan 17, 2020 15.0 1.77 2.27
VALE 200117C00017000 C Jan 17, 2020 17.0 1.20 1.48
VALE 200117C00020000 C Jan 17, 2020 20.0 0.75 0.97
VALE 200117P00003000 P Jan 17, 2020 3.0 0.01 0.06
VALE 200117P00005000 P Jan 17, 2020 5.0 0.11 0.24
VALE 200117P00008000 P Jan 17, 2020 8.0 0.61 0.80
VALE 200117P00010000 P Jan 17, 2020 10.0 1.21 1.44
VALE 200117P00012000 P Jan 17, 2020 12.0 2.04 2.33
VALE 200117P00015000 P Jan 17, 2020 15.0 3.80 4.15
VALE 200117P00017000 P Jan 17, 2020 17.0 5.25 5.55
VALE 200117P00020000 P Jan 17, 2020 20.0 7.70 8.05
OPRA data is delayed 15 minutes.