Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vale Sa (VALE)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 180622C00008000 C Jun 22, 2018 8.0 4.95 5.05
VALE 180622C00009000 C Jun 22, 2018 9.0 3.95 4.05
VALE 180622C00009500 C Jun 22, 2018 9.5 3.45 3.55
VALE 180622C00010000 C Jun 22, 2018 10.0 2.96 3.00
VALE 180622C00010500 C Jun 22, 2018 10.5 2.45 2.53
VALE 180622C00011000 C Jun 22, 2018 11.0 1.95 2.07
VALE 180622C00011500 C Jun 22, 2018 11.5 1.44 1.53
VALE 180622C00012000 C Jun 22, 2018 12.0 0.98 1.02
VALE 180622C00012500 C Jun 22, 2018 12.5 0.54 0.57
VALE 180622C00013000 C Jun 22, 2018 13.0 0.19 0.23
VALE 180622C00013500 C Jun 22, 2018 13.5 0.05 0.06
VALE 180622C00014000 C Jun 22, 2018 14.0 0.00 0.02
VALE 180622C00014500 C Jun 22, 2018 14.5 0.00 0.01
VALE 180622C00015000 C Jun 22, 2018 15.0 0.00 0.01
VALE 180622C00015500 C Jun 22, 2018 15.5 0.00 0.01
VALE 180622C00016000 C Jun 22, 2018 16.0 0.00 0.01
VALE 180622C00016500 C Jun 22, 2018 16.5 0.00 0.01
VALE 180622C00017000 C Jun 22, 2018 17.0 0.00 0.01
VALE 180622C00017500 C Jun 22, 2018 17.5 0.00 0.01
VALE 180622C00018000 C Jun 22, 2018 18.0 0.00 0.01
VALE 180622C00018500 C Jun 22, 2018 18.5 0.00 0.01
VALE 180622C00019000 C Jun 22, 2018 19.0 0.00 0.01
VALE 180622C00020000 C Jun 22, 2018 20.0 0.00 0.01
VALE 180622C00021000 C Jun 22, 2018 21.0 0.00 0.01
VALE 180622P00008000 P Jun 22, 2018 8.0 0.00 0.01
VALE 180622P00009000 P Jun 22, 2018 9.0 0.00 0.01
VALE 180622P00009500 P Jun 22, 2018 9.5 0.00 0.01
VALE 180622P00010000 P Jun 22, 2018 10.0 0.00 0.01
VALE 180622P00010500 P Jun 22, 2018 10.5 0.00 0.01
VALE 180622P00011000 P Jun 22, 2018 11.0 0.00 0.02
VALE 180622P00011500 P Jun 22, 2018 11.5 0.00 0.02
VALE 180622P00012000 P Jun 22, 2018 12.0 0.02 0.03
VALE 180622P00012500 P Jun 22, 2018 12.5 0.06 0.07
VALE 180622P00013000 P Jun 22, 2018 13.0 0.21 0.22
VALE 180622P00013500 P Jun 22, 2018 13.5 0.56 0.58
VALE 180622P00014000 P Jun 22, 2018 14.0 1.02 1.05
VALE 180622P00014500 P Jun 22, 2018 14.5 1.49 1.56
VALE 180622P00015000 P Jun 22, 2018 15.0 1.97 2.05
VALE 180622P00015500 P Jun 22, 2018 15.5 2.43 2.54
VALE 180622P00016000 P Jun 22, 2018 16.0 2.97 3.05
VALE 180622P00016500 P Jun 22, 2018 16.5 3.45 3.55
VALE 180622P00017000 P Jun 22, 2018 17.0 3.95 4.05
VALE 180622P00017500 P Jun 22, 2018 17.5 4.45 4.55
VALE 180622P00018000 P Jun 22, 2018 18.0 4.95 5.05
VALE 180622P00018500 P Jun 22, 2018 18.5 5.45 5.55
VALE 180622P00019000 P Jun 22, 2018 19.0 5.95 6.05
VALE 180622P00020000 P Jun 22, 2018 20.0 6.95 7.05
VALE 180622P00021000 P Jun 22, 2018 21.0 7.95 8.05
VALE 180629C00008000 C Jun 29, 2018 8.0 4.95 5.05
VALE 180629C00008500 C Jun 29, 2018 8.5 4.45 4.55
VALE 180629C00009000 C Jun 29, 2018 9.0 3.95 4.05
VALE 180629C00009500 C Jun 29, 2018 9.5 3.45 3.55
VALE 180629C00010000 C Jun 29, 2018 10.0 2.96 3.05
VALE 180629C00010500 C Jun 29, 2018 10.5 2.43 2.65
VALE 180629C00011000 C Jun 29, 2018 11.0 1.97 2.05
VALE 180629C00011500 C Jun 29, 2018 11.5 1.49 1.57
VALE 180629C00012000 C Jun 29, 2018 12.0 1.01 1.09
VALE 180629C00012500 C Jun 29, 2018 12.5 0.63 0.67
VALE 180629C00013000 C Jun 29, 2018 13.0 0.32 0.34
VALE 180629C00013500 C Jun 29, 2018 13.5 0.13 0.15
VALE 180629C00014000 C Jun 29, 2018 14.0 0.05 0.06
VALE 180629C00014500 C Jun 29, 2018 14.5 0.02 0.03
VALE 180629C00015000 C Jun 29, 2018 15.0 0.01 0.02
VALE 180629C00015500 C Jun 29, 2018 15.5 0.00 0.01
VALE 180629C00016000 C Jun 29, 2018 16.0 0.00 0.02
VALE 180629C00016500 C Jun 29, 2018 16.5 0.00 0.02
VALE 180629C00017000 C Jun 29, 2018 17.0 0.00 0.01
VALE 180629C00017500 C Jun 29, 2018 17.5 0.00 0.01
VALE 180629C00018000 C Jun 29, 2018 18.0 0.00 0.01
VALE 180629C00018500 C Jun 29, 2018 18.5 0.00 0.01
VALE 180629C00019000 C Jun 29, 2018 19.0 0.00 0.01
VALE 180629C00020000 C Jun 29, 2018 20.0 0.00 0.01
VALE 180629C00021000 C Jun 29, 2018 21.0 0.00 0.01
VALE 180629P00008000 P Jun 29, 2018 8.0 0.00 0.01
VALE 180629P00008500 P Jun 29, 2018 8.5 0.00 0.01
VALE 180629P00009000 P Jun 29, 2018 9.0 0.00 0.01
VALE 180629P00009500 P Jun 29, 2018 9.5 0.00 0.02
VALE 180629P00010000 P Jun 29, 2018 10.0 0.00 0.02
VALE 180629P00010500 P Jun 29, 2018 10.5 0.01 0.02
VALE 180629P00011000 P Jun 29, 2018 11.0 0.00 0.03
VALE 180629P00011500 P Jun 29, 2018 11.5 0.02 0.04
VALE 180629P00012000 P Jun 29, 2018 12.0 0.06 0.08
VALE 180629P00012500 P Jun 29, 2018 12.5 0.15 0.17
VALE 180629P00013000 P Jun 29, 2018 13.0 0.32 0.35
VALE 180629P00013500 P Jun 29, 2018 13.5 0.63 0.67
VALE 180629P00014000 P Jun 29, 2018 14.0 1.03 1.09
VALE 180629P00014500 P Jun 29, 2018 14.5 1.48 1.57
VALE 180629P00015000 P Jun 29, 2018 15.0 2.00 2.05
VALE 180629P00015500 P Jun 29, 2018 15.5 2.47 2.55
VALE 180629P00016000 P Jun 29, 2018 16.0 2.90 3.05
VALE 180629P00016500 P Jun 29, 2018 16.5 3.45 3.55
VALE 180629P00017000 P Jun 29, 2018 17.0 3.95 4.05
VALE 180629P00017500 P Jun 29, 2018 17.5 4.45 4.55
VALE 180629P00018000 P Jun 29, 2018 18.0 4.95 5.05
VALE 180629P00018500 P Jun 29, 2018 18.5 5.45 5.55
VALE 180629P00019000 P Jun 29, 2018 19.0 5.95 6.05
VALE 180629P00020000 P Jun 29, 2018 20.0 6.95 7.05
VALE 180629P00021000 P Jun 29, 2018 21.0 7.95 8.05
VALE 180706C00008000 C Jul 06, 2018 8.0 4.95 5.05
VALE 180706C00009000 C Jul 06, 2018 9.0 3.95 4.05
VALE 180706C00009500 C Jul 06, 2018 9.5 3.45 3.55
VALE 180706C00010000 C Jul 06, 2018 10.0 2.90 3.05
VALE 180706C00010500 C Jul 06, 2018 10.5 2.44 2.60
VALE 180706C00011000 C Jul 06, 2018 11.0 1.98 2.06
VALE 180706C00011500 C Jul 06, 2018 11.5 1.52 1.58
VALE 180706C00012000 C Jul 06, 2018 12.0 1.06 1.13
VALE 180706C00012500 C Jul 06, 2018 12.5 0.70 0.73
VALE 180706C00013000 C Jul 06, 2018 13.0 0.40 0.42
VALE 180706C00013500 C Jul 06, 2018 13.5 0.20 0.22
VALE 180706C00014000 C Jul 06, 2018 14.0 0.09 0.11
VALE 180706C00014500 C Jul 06, 2018 14.5 0.04 0.05
VALE 180706C00015000 C Jul 06, 2018 15.0 0.01 0.03
VALE 180706C00015500 C Jul 06, 2018 15.5 0.00 0.02
VALE 180706C00016000 C Jul 06, 2018 16.0 0.00 0.02
VALE 180706C00016500 C Jul 06, 2018 16.5 0.00 0.03
VALE 180706C00017000 C Jul 06, 2018 17.0 0.00 0.03
VALE 180706C00017500 C Jul 06, 2018 17.5 0.00 0.02
VALE 180706C00018000 C Jul 06, 2018 18.0 0.00 0.01
VALE 180706C00018500 C Jul 06, 2018 18.5 0.00 0.02
VALE 180706C00019000 C Jul 06, 2018 19.0 0.00 0.02
VALE 180706C00019500 C Jul 06, 2018 19.5 0.00 0.02
VALE 180706C00020000 C Jul 06, 2018 20.0 0.00 0.01
VALE 180706P00008000 P Jul 06, 2018 8.0 0.00 0.01
VALE 180706P00009000 P Jul 06, 2018 9.0 0.00 0.02
VALE 180706P00009500 P Jul 06, 2018 9.5 0.00 0.03
VALE 180706P00010000 P Jul 06, 2018 10.0 0.00 0.02
VALE 180706P00010500 P Jul 06, 2018 10.5 0.01 0.03
VALE 180706P00011000 P Jul 06, 2018 11.0 0.02 0.04
VALE 180706P00011500 P Jul 06, 2018 11.5 0.02 0.08
VALE 180706P00012000 P Jul 06, 2018 12.0 0.11 0.12
VALE 180706P00012500 P Jul 06, 2018 12.5 0.21 0.23
VALE 180706P00013000 P Jul 06, 2018 13.0 0.40 0.42
VALE 180706P00013500 P Jul 06, 2018 13.5 0.70 0.72
VALE 180706P00014000 P Jul 06, 2018 14.0 1.05 1.12
VALE 180706P00014500 P Jul 06, 2018 14.5 1.50 1.58
VALE 180706P00015000 P Jul 06, 2018 15.0 1.86 2.06
VALE 180706P00015500 P Jul 06, 2018 15.5 2.29 2.56
VALE 180706P00016000 P Jul 06, 2018 16.0 2.97 3.05
VALE 180706P00016500 P Jul 06, 2018 16.5 3.45 3.55
VALE 180706P00017000 P Jul 06, 2018 17.0 3.95 4.05
VALE 180706P00017500 P Jul 06, 2018 17.5 4.45 4.55
VALE 180706P00018000 P Jul 06, 2018 18.0 4.95 5.10
VALE 180706P00018500 P Jul 06, 2018 18.5 5.45 5.60
VALE 180706P00019000 P Jul 06, 2018 19.0 5.95 6.15
VALE 180706P00019500 P Jul 06, 2018 19.5 6.45 6.60
VALE 180706P00020000 P Jul 06, 2018 20.0 6.95 7.15
VALE 180713C00008000 C Jul 13, 2018 8.0 4.95 5.15
VALE 180713C00008500 C Jul 13, 2018 8.5 4.45 4.65
VALE 180713C00009000 C Jul 13, 2018 9.0 3.45 4.05
VALE 180713C00009500 C Jul 13, 2018 9.5 2.56 3.60
VALE 180713C00010000 C Jul 13, 2018 10.0 2.97 3.10
VALE 180713C00010500 C Jul 13, 2018 10.5 2.27 2.57
VALE 180713C00011000 C Jul 13, 2018 11.0 2.01 2.09
VALE 180713C00011500 C Jul 13, 2018 11.5 1.54 1.62
VALE 180713C00012000 C Jul 13, 2018 12.0 1.10 1.19
VALE 180713C00012500 C Jul 13, 2018 12.5 0.77 0.80
VALE 180713C00013000 C Jul 13, 2018 13.0 0.48 0.50
VALE 180713C00013500 C Jul 13, 2018 13.5 0.27 0.28
VALE 180713C00014000 C Jul 13, 2018 14.0 0.14 0.15
VALE 180713C00014500 C Jul 13, 2018 14.5 0.07 0.09
VALE 180713C00015000 C Jul 13, 2018 15.0 0.03 0.05
VALE 180713C00015500 C Jul 13, 2018 15.5 0.02 0.03
VALE 180713C00016000 C Jul 13, 2018 16.0 0.00 0.03
VALE 180713C00016500 C Jul 13, 2018 16.5 0.00 0.02
VALE 180713C00017000 C Jul 13, 2018 17.0 0.00 0.03
VALE 180713C00017500 C Jul 13, 2018 17.5 0.00 0.03
VALE 180713C00018000 C Jul 13, 2018 18.0 0.00 0.03
VALE 180713C00018500 C Jul 13, 2018 18.5 0.00 0.03
VALE 180713C00019000 C Jul 13, 2018 19.0 0.00 0.01
VALE 180713C00020000 C Jul 13, 2018 20.0 0.00 0.02
VALE 180713P00008000 P Jul 13, 2018 8.0 0.00 0.01
VALE 180713P00008500 P Jul 13, 2018 8.5 0.00 0.02
VALE 180713P00009000 P Jul 13, 2018 9.0 0.00 0.02
VALE 180713P00009500 P Jul 13, 2018 9.5 0.00 0.02
VALE 180713P00010000 P Jul 13, 2018 10.0 0.00 0.03
VALE 180713P00010500 P Jul 13, 2018 10.5 0.02 0.04
VALE 180713P00011000 P Jul 13, 2018 11.0 0.04 0.07
VALE 180713P00011500 P Jul 13, 2018 11.5 0.08 0.10
VALE 180713P00012000 P Jul 13, 2018 12.0 0.15 0.17
VALE 180713P00012500 P Jul 13, 2018 12.5 0.27 0.29
VALE 180713P00013000 P Jul 13, 2018 13.0 0.47 0.50
VALE 180713P00013500 P Jul 13, 2018 13.5 0.77 0.79
VALE 180713P00014000 P Jul 13, 2018 14.0 1.11 1.17
VALE 180713P00014500 P Jul 13, 2018 14.5 1.54 1.61
VALE 180713P00015000 P Jul 13, 2018 15.0 1.97 2.08
VALE 180713P00015500 P Jul 13, 2018 15.5 2.48 2.58
VALE 180713P00016000 P Jul 13, 2018 16.0 2.86 3.10
VALE 180713P00016500 P Jul 13, 2018 16.5 3.50 3.60
VALE 180713P00017000 P Jul 13, 2018 17.0 3.95 4.05
VALE 180713P00017500 P Jul 13, 2018 17.5 4.45 4.60
VALE 180713P00018000 P Jul 13, 2018 18.0 4.95 5.10
VALE 180713P00018500 P Jul 13, 2018 18.5 5.45 5.60
VALE 180713P00019000 P Jul 13, 2018 19.0 5.95 6.10
VALE 180713P00020000 P Jul 13, 2018 20.0 6.95 7.10
VALE 180720C00005000 C Jul 20, 2018 5.0 7.95 8.05
VALE 180720C00006000 C Jul 20, 2018 6.0 6.95 7.05
VALE 180720C00007000 C Jul 20, 2018 7.0 5.95 6.05
VALE 180720C00008000 C Jul 20, 2018 8.0 4.95 5.05
VALE 180720C00009000 C Jul 20, 2018 9.0 3.95 4.05
VALE 180720C00009500 C Jul 20, 2018 9.5 3.50 3.60
VALE 180720C00010000 C Jul 20, 2018 10.0 3.00 3.10
VALE 180720C00010500 C Jul 20, 2018 10.5 2.52 2.58
VALE 180720C00011000 C Jul 20, 2018 11.0 2.04 2.11
VALE 180720C00011500 C Jul 20, 2018 11.5 1.60 1.66
VALE 180720C00012000 C Jul 20, 2018 12.0 1.19 1.23
VALE 180720C00012500 C Jul 20, 2018 12.5 0.82 0.86
VALE 180720C00013000 C Jul 20, 2018 13.0 0.54 0.56
VALE 180720C00013500 C Jul 20, 2018 13.5 0.32 0.34
VALE 180720C00014000 C Jul 20, 2018 14.0 0.18 0.20
VALE 180720C00014500 C Jul 20, 2018 14.5 0.10 0.12
VALE 180720C00015000 C Jul 20, 2018 15.0 0.06 0.07
VALE 180720C00015500 C Jul 20, 2018 15.5 0.03 0.05
VALE 180720C00016000 C Jul 20, 2018 16.0 0.02 0.03
VALE 180720C00016500 C Jul 20, 2018 16.5 0.00 0.03
VALE 180720C00017000 C Jul 20, 2018 17.0 0.01 0.02
VALE 180720C00017500 C Jul 20, 2018 17.5 0.00 0.02
VALE 180720C00018000 C Jul 20, 2018 18.0 0.00 0.02
VALE 180720C00018500 C Jul 20, 2018 18.5 0.00 0.02
VALE 180720C00019000 C Jul 20, 2018 19.0 0.00 0.01
VALE 180720C00020000 C Jul 20, 2018 20.0 0.00 0.01
VALE 180720C00021000 C Jul 20, 2018 21.0 0.00 0.01
VALE 180720C00022000 C Jul 20, 2018 22.0 0.00 0.01
VALE 180720C00023000 C Jul 20, 2018 23.0 0.00 0.01
VALE 180720P00005000 P Jul 20, 2018 5.0 0.00 0.01
VALE 180720P00006000 P Jul 20, 2018 6.0 0.00 0.01
VALE 180720P00007000 P Jul 20, 2018 7.0 0.00 0.01
VALE 180720P00008000 P Jul 20, 2018 8.0 0.00 0.02
VALE 180720P00009000 P Jul 20, 2018 9.0 0.01 0.02
VALE 180720P00009500 P Jul 20, 2018 9.5 0.00 0.03
VALE 180720P00010000 P Jul 20, 2018 10.0 0.00 0.03
VALE 180720P00010500 P Jul 20, 2018 10.5 0.03 0.05
VALE 180720P00011000 P Jul 20, 2018 11.0 0.06 0.08
VALE 180720P00011500 P Jul 20, 2018 11.5 0.11 0.13
VALE 180720P00012000 P Jul 20, 2018 12.0 0.19 0.21
VALE 180720P00012500 P Jul 20, 2018 12.5 0.32 0.35
VALE 180720P00013000 P Jul 20, 2018 13.0 0.52 0.56
VALE 180720P00013500 P Jul 20, 2018 13.5 0.81 0.84
VALE 180720P00014000 P Jul 20, 2018 14.0 1.17 1.21
VALE 180720P00014500 P Jul 20, 2018 14.5 1.56 1.62
VALE 180720P00015000 P Jul 20, 2018 15.0 2.01 2.08
VALE 180720P00015500 P Jul 20, 2018 15.5 2.49 2.56
VALE 180720P00016000 P Jul 20, 2018 16.0 2.96 3.15
VALE 180720P00016500 P Jul 20, 2018 16.5 3.45 3.55
VALE 180720P00017000 P Jul 20, 2018 17.0 3.95 4.05
VALE 180720P00017500 P Jul 20, 2018 17.5 4.45 4.55
VALE 180720P00018000 P Jul 20, 2018 18.0 4.95 5.05
VALE 180720P00018500 P Jul 20, 2018 18.5 5.45 5.55
VALE 180720P00019000 P Jul 20, 2018 19.0 5.95 6.05
VALE 180720P00020000 P Jul 20, 2018 20.0 6.95 7.05
VALE 180720P00021000 P Jul 20, 2018 21.0 7.95 8.05
VALE 180720P00022000 P Jul 20, 2018 22.0 8.95 9.05
VALE 180720P00023000 P Jul 20, 2018 23.0 9.95 10.05
VALE 180727C00009000 C Jul 27, 2018 9.0 3.95 4.10
VALE 180727C00009500 C Jul 27, 2018 9.5 2.71 3.60
VALE 180727C00010000 C Jul 27, 2018 10.0 2.37 3.10
VALE 180727C00010500 C Jul 27, 2018 10.5 2.52 2.61
VALE 180727C00011000 C Jul 27, 2018 11.0 2.07 2.15
VALE 180727C00011500 C Jul 27, 2018 11.5 1.63 1.71
VALE 180727C00012000 C Jul 27, 2018 12.0 1.24 1.30
VALE 180727C00012500 C Jul 27, 2018 12.5 0.88 0.94
VALE 180727C00013000 C Jul 27, 2018 13.0 0.61 0.63
VALE 180727C00013500 C Jul 27, 2018 13.5 0.39 0.41
VALE 180727C00014000 C Jul 27, 2018 14.0 0.24 0.26
VALE 180727C00014500 C Jul 27, 2018 14.5 0.14 0.16
VALE 180727C00015000 C Jul 27, 2018 15.0 0.08 0.10
VALE 180727C00015500 C Jul 27, 2018 15.5 0.05 0.07
VALE 180727C00016000 C Jul 27, 2018 16.0 0.02 0.05
VALE 180727C00016500 C Jul 27, 2018 16.5 0.00 0.04
VALE 180727C00017000 C Jul 27, 2018 17.0 0.00 0.03
VALE 180727C00017500 C Jul 27, 2018 17.5 0.00 0.03
VALE 180727C00018000 C Jul 27, 2018 18.0 0.00 0.03
VALE 180727C00018500 C Jul 27, 2018 18.5 0.00 0.03
VALE 180727C00019000 C Jul 27, 2018 19.0 0.00 0.03
VALE 180727C00019500 C Jul 27, 2018 19.5 0.00 0.02
VALE 180727C00020000 C Jul 27, 2018 20.0 0.00 0.02
VALE 180727P00009000 P Jul 27, 2018 9.0 0.00 0.04
VALE 180727P00009500 P Jul 27, 2018 9.5 0.00 0.04
VALE 180727P00010000 P Jul 27, 2018 10.0 0.01 0.05
VALE 180727P00010500 P Jul 27, 2018 10.5 0.05 0.07
VALE 180727P00011000 P Jul 27, 2018 11.0 0.09 0.11
VALE 180727P00011500 P Jul 27, 2018 11.5 0.14 0.16
VALE 180727P00012000 P Jul 27, 2018 12.0 0.24 0.25
VALE 180727P00012500 P Jul 27, 2018 12.5 0.38 0.41
VALE 180727P00013000 P Jul 27, 2018 13.0 0.59 0.62
VALE 180727P00013500 P Jul 27, 2018 13.5 0.87 0.91
VALE 180727P00014000 P Jul 27, 2018 14.0 1.21 1.26
VALE 180727P00014500 P Jul 27, 2018 14.5 1.54 1.67
VALE 180727P00015000 P Jul 27, 2018 15.0 2.00 2.12
VALE 180727P00015500 P Jul 27, 2018 15.5 2.47 2.65
VALE 180727P00016000 P Jul 27, 2018 16.0 2.97 3.10
VALE 180727P00016500 P Jul 27, 2018 16.5 3.45 3.60
VALE 180727P00017000 P Jul 27, 2018 17.0 3.95 4.25
VALE 180727P00017500 P Jul 27, 2018 17.5 4.45 4.60
VALE 180727P00018000 P Jul 27, 2018 18.0 4.95 5.25
VALE 180727P00018500 P Jul 27, 2018 18.5 5.45 5.60
VALE 180727P00019000 P Jul 27, 2018 19.0 5.95 6.10
VALE 180727P00019500 P Jul 27, 2018 19.5 6.45 6.60
VALE 180727P00020000 P Jul 27, 2018 20.0 6.95 7.10
VALE 180817C00006000 C Aug 17, 2018 6.0 6.95 7.05
VALE 180817C00007000 C Aug 17, 2018 7.0 5.95 6.05
VALE 180817C00008000 C Aug 17, 2018 8.0 4.95 5.10
VALE 180817C00009000 C Aug 17, 2018 9.0 4.00 4.10
VALE 180817C00010000 C Aug 17, 2018 10.0 3.05 3.15
VALE 180817C00011000 C Aug 17, 2018 11.0 2.17 2.22
VALE 180817C00012000 C Aug 17, 2018 12.0 1.37 1.42
VALE 180817C00013000 C Aug 17, 2018 13.0 0.74 0.80
VALE 180817C00014000 C Aug 17, 2018 14.0 0.38 0.40
VALE 180817C00015000 C Aug 17, 2018 15.0 0.17 0.19
VALE 180817C00016000 C Aug 17, 2018 16.0 0.07 0.09
VALE 180817C00017000 C Aug 17, 2018 17.0 0.03 0.05
VALE 180817C00018000 C Aug 17, 2018 18.0 0.01 0.03
VALE 180817C00019000 C Aug 17, 2018 19.0 0.00 0.02
VALE 180817C00020000 C Aug 17, 2018 20.0 0.00 0.02
VALE 180817C00021000 C Aug 17, 2018 21.0 0.00 0.02
VALE 180817C00022000 C Aug 17, 2018 22.0 0.00 0.02
VALE 180817P00006000 P Aug 17, 2018 6.0 0.00 0.02
VALE 180817P00007000 P Aug 17, 2018 7.0 0.00 0.02
VALE 180817P00008000 P Aug 17, 2018 8.0 0.00 0.02
VALE 180817P00009000 P Aug 17, 2018 9.0 0.02 0.04
VALE 180817P00010000 P Aug 17, 2018 10.0 0.06 0.08
VALE 180817P00011000 P Aug 17, 2018 11.0 0.15 0.17
VALE 180817P00012000 P Aug 17, 2018 12.0 0.36 0.38
VALE 180817P00013000 P Aug 17, 2018 13.0 0.74 0.77
VALE 180817P00014000 P Aug 17, 2018 14.0 1.34 1.38
VALE 180817P00015000 P Aug 17, 2018 15.0 2.13 2.18
VALE 180817P00016000 P Aug 17, 2018 16.0 3.00 3.10
VALE 180817P00017000 P Aug 17, 2018 17.0 3.95 4.05
VALE 180817P00018000 P Aug 17, 2018 18.0 4.95 5.05
VALE 180817P00019000 P Aug 17, 2018 19.0 5.95 6.05
VALE 180817P00020000 P Aug 17, 2018 20.0 6.95 7.05
VALE 180817P00021000 P Aug 17, 2018 21.0 7.95 8.10
VALE 180817P00022000 P Aug 17, 2018 22.0 8.95 9.05
VALE 180921C00005000 C Sep 21, 2018 5.0 7.65 8.35
VALE 180921C00006000 C Sep 21, 2018 6.0 6.95 7.10
VALE 180921C00007000 C Sep 21, 2018 7.0 5.95 6.10
VALE 180921C00008000 C Sep 21, 2018 8.0 4.95 5.10
VALE 180921C00009000 C Sep 21, 2018 9.0 3.95 4.15
VALE 180921C00010000 C Sep 21, 2018 10.0 3.10 3.25
VALE 180921C00011000 C Sep 21, 2018 11.0 2.20 2.32
VALE 180921C00012000 C Sep 21, 2018 12.0 1.50 1.58
VALE 180921C00013000 C Sep 21, 2018 13.0 0.94 0.99
VALE 180921C00014000 C Sep 21, 2018 14.0 0.54 0.58
VALE 180921C00015000 C Sep 21, 2018 15.0 0.29 0.33
VALE 180921C00016000 C Sep 21, 2018 16.0 0.16 0.18
VALE 180921C00017000 C Sep 21, 2018 17.0 0.08 0.10
VALE 180921C00018000 C Sep 21, 2018 18.0 0.04 0.06
VALE 180921C00019000 C Sep 21, 2018 19.0 0.02 0.05
VALE 180921C00020000 C Sep 21, 2018 20.0 0.00 0.04
VALE 180921C00021000 C Sep 21, 2018 21.0 0.00 0.04
VALE 180921C00022000 C Sep 21, 2018 22.0 0.00 0.02
VALE 180921P00005000 P Sep 21, 2018 5.0 0.00 0.02
VALE 180921P00006000 P Sep 21, 2018 6.0 0.00 0.02
VALE 180921P00007000 P Sep 21, 2018 7.0 0.00 0.04
VALE 180921P00008000 P Sep 21, 2018 8.0 0.02 0.04
VALE 180921P00009000 P Sep 21, 2018 9.0 0.06 0.08
VALE 180921P00010000 P Sep 21, 2018 10.0 0.14 0.17
VALE 180921P00011000 P Sep 21, 2018 11.0 0.30 0.33
VALE 180921P00012000 P Sep 21, 2018 12.0 0.60 0.63
VALE 180921P00013000 P Sep 21, 2018 13.0 1.04 1.08
VALE 180921P00014000 P Sep 21, 2018 14.0 1.67 1.72
VALE 180921P00015000 P Sep 21, 2018 15.0 2.39 2.51
VALE 180921P00016000 P Sep 21, 2018 16.0 3.30 3.40
VALE 180921P00017000 P Sep 21, 2018 17.0 4.20 4.35
VALE 180921P00018000 P Sep 21, 2018 18.0 5.05 5.35
VALE 180921P00019000 P Sep 21, 2018 19.0 6.05 6.30
VALE 180921P00020000 P Sep 21, 2018 20.0 7.05 7.25
VALE 180921P00021000 P Sep 21, 2018 21.0 7.95 8.30
VALE 180921P00022000 P Sep 21, 2018 22.0 9.00 9.25
VALE 181221C00003000 C Dec 21, 2018 3.0 9.80 10.20
VALE 181221C00005000 C Dec 21, 2018 5.0 7.85 8.50
VALE 181221C00006000 C Dec 21, 2018 6.0 5.35 8.65
VALE 181221C00007000 C Dec 21, 2018 7.0 5.65 6.40
VALE 181221C00008000 C Dec 21, 2018 8.0 4.90 5.15
VALE 181221C00009000 C Dec 21, 2018 9.0 4.05 4.20
VALE 181221C00010000 C Dec 21, 2018 10.0 3.20 3.30
VALE 181221C00011000 C Dec 21, 2018 11.0 2.40 2.50
VALE 181221C00012000 C Dec 21, 2018 12.0 1.78 1.88
VALE 181221C00013000 C Dec 21, 2018 13.0 1.21 1.29
VALE 181221C00014000 C Dec 21, 2018 14.0 0.82 0.90
VALE 181221C00015000 C Dec 21, 2018 15.0 0.58 0.61
VALE 181221C00016000 C Dec 21, 2018 16.0 0.38 0.42
VALE 181221C00017000 C Dec 21, 2018 17.0 0.26 0.28
VALE 181221C00018000 C Dec 21, 2018 18.0 0.18 0.20
VALE 181221C00019000 C Dec 21, 2018 19.0 0.12 0.14
VALE 181221C00020000 C Dec 21, 2018 20.0 0.08 0.12
VALE 181221C00021000 C Dec 21, 2018 21.0 0.05 0.08
VALE 181221C00022000 C Dec 21, 2018 22.0 0.03 0.07
VALE 181221C00023000 C Dec 21, 2018 23.0 0.00 0.05
VALE 181221P00003000 P Dec 21, 2018 3.0 0.00 0.02
VALE 181221P00005000 P Dec 21, 2018 5.0 0.00 0.03
VALE 181221P00006000 P Dec 21, 2018 6.0 0.00 0.05
VALE 181221P00007000 P Dec 21, 2018 7.0 0.04 0.07
VALE 181221P00008000 P Dec 21, 2018 8.0 0.09 0.11
VALE 181221P00009000 P Dec 21, 2018 9.0 0.18 0.21
VALE 181221P00010000 P Dec 21, 2018 10.0 0.32 0.37
VALE 181221P00011000 P Dec 21, 2018 11.0 0.58 0.62
VALE 181221P00012000 P Dec 21, 2018 12.0 0.93 0.98
VALE 181221P00013000 P Dec 21, 2018 13.0 1.42 1.47
VALE 181221P00014000 P Dec 21, 2018 14.0 2.02 2.09
VALE 181221P00015000 P Dec 21, 2018 15.0 2.74 2.80
VALE 181221P00016000 P Dec 21, 2018 16.0 3.50 3.65
VALE 181221P00017000 P Dec 21, 2018 17.0 4.35 4.50
VALE 181221P00018000 P Dec 21, 2018 18.0 5.25 5.45
VALE 181221P00019000 P Dec 21, 2018 19.0 6.15 6.35
VALE 181221P00020000 P Dec 21, 2018 20.0 7.05 7.50
VALE 181221P00021000 P Dec 21, 2018 21.0 8.10 8.30
VALE 181221P00022000 P Dec 21, 2018 22.0 8.85 9.35
VALE 181221P00023000 P Dec 21, 2018 23.0 10.10 10.30
VALE 190118C00001000 C Jan 18, 2019 1.0 10.35 13.40
VALE 190118C00002000 C Jan 18, 2019 2.0 10.70 11.95
VALE 190118C00003000 C Jan 18, 2019 3.0 9.65 11.60
VALE 190118C00004000 C Jan 18, 2019 4.0 8.65 9.25
VALE 190118C00005000 C Jan 18, 2019 5.0 7.85 9.70
VALE 190118C00007000 C Jan 18, 2019 7.0 5.95 6.15
VALE 190118C00008000 C Jan 18, 2019 8.0 5.00 5.40
VALE 190118C00009000 C Jan 18, 2019 9.0 4.05 4.25
VALE 190118C00010000 C Jan 18, 2019 10.0 3.20 3.35
VALE 190118C00011000 C Jan 18, 2019 11.0 2.47 2.57
VALE 190118C00012000 C Jan 18, 2019 12.0 1.81 1.92
VALE 190118C00013000 C Jan 18, 2019 13.0 1.31 1.39
VALE 190118C00014000 C Jan 18, 2019 14.0 0.92 0.99
VALE 190118C00015000 C Jan 18, 2019 15.0 0.63 0.69
VALE 190118C00016000 C Jan 18, 2019 16.0 0.41 0.49
VALE 190118C00017000 C Jan 18, 2019 17.0 0.28 0.36
VALE 190118C00018000 C Jan 18, 2019 18.0 0.18 0.27
VALE 190118C00019000 C Jan 18, 2019 19.0 0.11 0.20
VALE 190118C00020000 C Jan 18, 2019 20.0 0.07 0.16
VALE 190118C00021000 C Jan 18, 2019 21.0 0.04 0.11
VALE 190118C00022000 C Jan 18, 2019 22.0 0.03 0.09
VALE 190118C00023000 C Jan 18, 2019 23.0 0.02 0.06
VALE 190118P00001000 P Jan 18, 2019 1.0 0.00 0.02
VALE 190118P00002000 P Jan 18, 2019 2.0 0.00 0.02
VALE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.01
VALE 190118P00004000 P Jan 18, 2019 4.0 0.00 0.03
VALE 190118P00005000 P Jan 18, 2019 5.0 0.00 0.04
VALE 190118P00007000 P Jan 18, 2019 7.0 0.05 0.09
VALE 190118P00008000 P Jan 18, 2019 8.0 0.10 0.16
VALE 190118P00009000 P Jan 18, 2019 9.0 0.20 0.28
VALE 190118P00010000 P Jan 18, 2019 10.0 0.36 0.44
VALE 190118P00011000 P Jan 18, 2019 11.0 0.63 0.70
VALE 190118P00012000 P Jan 18, 2019 12.0 0.99 1.08
VALE 190118P00013000 P Jan 18, 2019 13.0 1.47 1.57
VALE 190118P00014000 P Jan 18, 2019 14.0 2.07 2.18
VALE 190118P00015000 P Jan 18, 2019 15.0 2.78 2.89
VALE 190118P00016000 P Jan 18, 2019 16.0 3.55 3.70
VALE 190118P00017000 P Jan 18, 2019 17.0 4.40 4.55
VALE 190118P00018000 P Jan 18, 2019 18.0 5.30 5.45
VALE 190118P00019000 P Jan 18, 2019 19.0 6.15 6.45
VALE 190118P00020000 P Jan 18, 2019 20.0 7.15 7.40
VALE 190118P00021000 P Jan 18, 2019 21.0 8.05 8.45
VALE 190118P00022000 P Jan 18, 2019 22.0 9.10 9.30
VALE 190118P00023000 P Jan 18, 2019 23.0 9.85 10.40
VALE 190621C00003000 C Jun 21, 2019 3.0 9.80 10.20
VALE 190621C00005000 C Jun 21, 2019 5.0 7.90 8.15
VALE 190621C00008000 C Jun 21, 2019 8.0 5.00 5.25
VALE 190621C00010000 C Jun 21, 2019 10.0 3.35 3.50
VALE 190621C00012000 C Jun 21, 2019 12.0 2.12 2.27
VALE 190621C00015000 C Jun 21, 2019 15.0 0.95 1.07
VALE 190621C00017000 C Jun 21, 2019 17.0 0.54 0.63
VALE 190621C00020000 C Jun 21, 2019 20.0 0.23 0.31
VALE 190621C00022000 C Jun 21, 2019 22.0 0.12 0.20
VALE 190621C00025000 C Jun 21, 2019 25.0 0.05 0.13
VALE 190621P00003000 P Jun 21, 2019 3.0 0.00 0.04
VALE 190621P00005000 P Jun 21, 2019 5.0 0.03 0.08
VALE 190621P00008000 P Jun 21, 2019 8.0 0.25 0.33
VALE 190621P00010000 P Jun 21, 2019 10.0 0.68 0.78
VALE 190621P00012000 P Jun 21, 2019 12.0 1.42 1.54
VALE 190621P00015000 P Jun 21, 2019 15.0 3.20 3.35
VALE 190621P00017000 P Jun 21, 2019 17.0 4.75 4.95
VALE 190621P00020000 P Jun 21, 2019 20.0 7.40 7.60
VALE 190621P00022000 P Jun 21, 2019 22.0 9.20 9.45
VALE 190621P00025000 P Jun 21, 2019 25.0 12.05 12.35
VALE 200117C00003000 C Jan 17, 2020 3.0 9.40 10.70
VALE 200117C00005000 C Jan 17, 2020 5.0 7.00 8.90
VALE 200117C00008000 C Jan 17, 2020 8.0 5.05 5.30
VALE 200117C00010000 C Jan 17, 2020 10.0 3.60 3.75
VALE 200117C00012000 C Jan 17, 2020 12.0 2.50 2.57
VALE 200117C00015000 C Jan 17, 2020 15.0 1.32 1.43
VALE 200117C00017000 C Jan 17, 2020 17.0 0.80 0.97
VALE 200117C00020000 C Jan 17, 2020 20.0 0.45 0.56
VALE 200117C00022000 C Jan 17, 2020 22.0 0.26 0.42
VALE 200117C00025000 C Jan 17, 2020 25.0 0.15 0.26
VALE 200117P00003000 P Jan 17, 2020 3.0 0.01 0.06
VALE 200117P00005000 P Jan 17, 2020 5.0 0.06 0.16
VALE 200117P00008000 P Jan 17, 2020 8.0 0.46 0.55
VALE 200117P00010000 P Jan 17, 2020 10.0 1.01 1.12
VALE 200117P00012000 P Jan 17, 2020 12.0 1.85 2.02
VALE 200117P00015000 P Jan 17, 2020 15.0 3.65 3.85
VALE 200117P00017000 P Jan 17, 2020 17.0 5.15 5.35
VALE 200117P00020000 P Jan 17, 2020 20.0 7.60 7.90
VALE 200117P00022000 P Jan 17, 2020 22.0 9.35 9.70
VALE 200117P00025000 P Jan 17, 2020 25.0 12.15 12.50
OPRA data is delayed 15 minutes.