TipRanks
Go Ultimate55% OFF

Vale S.A. (VALE3) Historical Prices

BR:VALE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.4462.9859.4262.0262.02+3.28%34,838,1991.43
Oct 29, 202661.4061.5460.0560.0560.05-2.17%23,534,6990.96
Oct 28, 202662.7962.9060.8661.3861.38-2.57%38,264,6021.59
Oct 27, 202664.3064.4362.6463.0063.00-2.14%43,919,8981.85
Oct 26, 202667.9767.9964.1664.3864.38+4.01%92,020,0004.11
Oct 23, 202661.6562.2661.5061.9061.90+0.67%26,882,9001.21
Oct 22, 202663.5263.5261.4061.4961.49-3.97%39,588,8011.82
Oct 21, 202665.5765.6263.8464.0364.03-2.15%28,928,6991.35
Oct 20, 202665.9966.4965.4165.4465.44-1.39%23,052,1991.08
Oct 19, 202666.7867.5566.2366.3666.36+0.23%15,018,7000.70
Oct 16, 202666.7267.3765.8766.2166.21-0.32%31,201,6001.48
Oct 15, 202666.0166.6365.7266.4266.42-0.45%22,592,1991.08
Oct 14, 202666.9566.9566.0166.7266.72-0.66%23,970,1991.16
Oct 13, 202667.7767.8066.7367.1667.16-1.09%22,907,6001.11
Oct 12, 202667.9068.3167.1167.9067.90+0.00%00.00
Oct 09, 202668.1668.3167.1167.9067.90+0.38%28,275,9001.37
Oct 08, 202668.1969.3667.5567.6467.64-1.61%38,741,3011.92
Oct 07, 202669.9069.9068.1368.7568.75-2.30%38,830,1021.94
Oct 06, 202671.9771.9769.5070.3770.37-1.44%30,237,5001.53
Oct 05, 202673.3874.2769.5171.4071.40-0.97%71,199,7003.72
Oct 02, 202672.1072.1070.1372.1072.10+2.56%32,474,6001.72
Oct 01, 202669.5770.4068.6770.3070.30+0.56%26,563,4001.42
Sep 30, 202670.5370.8869.4969.9169.91+0.43%23,845,4001.30
Sep 29, 202670.9971.5969.2969.6169.61-2.18%29,050,9001.60
Sep 28, 202670.2871.4469.8071.1671.16+0.55%14,379,7000.79
Sep 25, 202670.6871.2069.9470.7770.77+0.16%11,325,7000.62
Sep 24, 202671.5271.8670.5170.6670.66-1.15%14,379,2000.79
Sep 23, 202672.3072.5071.4471.4871.48-1.85%17,633,6000.96
Sep 22, 202672.4072.8971.7872.8372.83+0.39%19,673,6991.08
Sep 21, 202673.9874.0472.4272.5572.55-1.12%13,413,6000.73
Sep 18, 202674.1474.4972.9473.3773.37-1.53%30,551,0001.68
Sep 17, 202673.7074.9172.9674.5174.51+2.07%18,787,8011.04
Sep 16, 202675.0675.4672.4173.0073.00-2.14%51,906,1022.93
Sep 15, 202675.8475.9474.6074.6074.60-1.17%18,005,3011.01
Sep 14, 202676.5076.8975.4075.4875.48-3.48%18,562,6001.04
Sep 11, 202678.2078.6477.4078.2078.20-0.04%12,211,8000.68
Sep 10, 202677.7878.6577.1878.2378.23-1.10%20,749,6001.16
Sep 09, 202678.5080.0478.3679.1079.10+0.10%19,062,6001.07
Sep 08, 202679.0281.0879.0279.0279.02+0.51%17,852,1001.00
Sep 07, 202678.6279.7377.5578.6278.62+0.00%00.00
Sep 04, 202678.2079.7377.5578.6278.62+0.22%13,825,2000.77
Sep 03, 202681.3181.9977.6678.4578.45-2.91%32,328,6001.82
Sep 02, 202680.8081.7678.5280.8080.80+3.19%32,914,8011.87
Sep 01, 202677.8778.9777.3578.3078.30+0.58%15,735,4000.90
Aug 31, 202679.2179.7077.8577.8577.85-0.93%27,931,1991.62
Aug 28, 202679.1979.4877.7678.5878.58-0.67%13,022,2000.75
Aug 27, 202678.0779.3077.8879.1179.11+0.84%11,456,2000.66
Aug 26, 202679.0079.5878.2178.4578.45-0.32%13,657,4000.78
Aug 25, 202677.1078.7676.8978.7078.70+2.04%17,991,0001.03
Aug 24, 202674.7178.3574.7177.1377.13+2.80%28,756,0001.67