TipRanks
Go Ultimate55% OFF

Vale SA (VALEN) Historical Prices

MX:VALEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026218.00218.00214.00215.05215.05+1.92%11,1436.24
Oct 29, 2026213.60215.00211.00211.00211.00-1.87%2,7411.57
Oct 28, 2026215.01215.01215.01215.01215.01-2.58%440.03
Oct 27, 2026223.12223.12220.70220.70220.70-0.59%2,0421.20
Oct 26, 2026222.00222.00222.00222.00222.00-4.52%260.02
Oct 23, 2026232.50232.50229.00232.50232.50+0.00%00.00
Oct 22, 2026232.50232.50232.50232.50232.50-3.58%150.01
Oct 21, 2026241.13241.13235.50241.13241.13+0.00%00.00
Oct 20, 2026241.13242.76241.13241.13241.13+0.00%00.00
Oct 19, 2026241.13252.52241.13241.13241.13+0.00%00.00
Oct 16, 2026240.90252.52240.00241.13241.13+0.47%1,3220.78
Oct 15, 2026240.00240.00240.00240.00240.00-3.77%8,2885.33
Oct 14, 2026250.00250.00249.39249.39249.39+1.58%210.01
Oct 13, 2026245.50245.50245.50245.50245.50+0.40%2500.16
Oct 12, 2026244.52290.00240.00244.52244.52+0.00%00.00
Oct 09, 2026244.52253.99240.01244.52244.52+0.00%00.00
Oct 08, 2026244.52244.52244.52244.52244.52-5.22%5500.35
Oct 07, 2026257.99290.00236.01257.99257.99+0.00%00.00
Oct 06, 2026257.88257.99257.88257.99257.99-0.39%160.01
Oct 05, 2026255.00259.00255.00259.00259.00+8.21%52,15858.73
Oct 02, 2026239.35257.99238.00239.35239.35+0.00%00.00
Oct 01, 2026239.35255.19238.00239.35239.35+0.00%00.00
Sep 30, 2026239.35255.19237.82239.35239.35+0.00%00.00
Sep 29, 2026239.35239.35239.35239.35239.35-1.50%2500.28
Sep 28, 2026243.00252.29237.81243.00243.00+0.00%00.00
Sep 25, 2026243.00246.49240.31243.00243.00+0.00%00.00
Sep 24, 2026243.00249.39235.01243.00243.00+0.00%00.00
Sep 23, 2026245.00245.00243.00243.00243.00-0.82%100.01
Sep 22, 2026245.00245.00245.00245.00245.00+0.41%12,32117.86
Sep 21, 2026244.00244.00244.00244.00244.00-2.01%1,1411.70
Sep 18, 2026249.00254.99244.00249.00249.00+0.00%00.00
Sep 17, 2026249.00249.00249.00249.00249.00-0.68%80.01
Sep 16, 2026250.70255.99244.01250.70250.70+0.00%00.00
Sep 15, 2026250.70255.99244.01250.70250.70+0.00%00.00
Sep 14, 2026251.00251.00250.70250.70250.70-5.75%1000.15
Sep 11, 2026266.00266.00234.80266.00266.00+0.00%00.00
Sep 10, 2026266.00266.69256.50266.00266.00+0.00%00.00
Sep 09, 2026266.00266.00234.80266.00266.00+0.00%00.00
Sep 08, 2026266.00266.37234.80266.00266.00+0.00%00.00
Sep 07, 2026266.00268.79252.01266.00266.00+0.00%00.00
Sep 04, 2026266.00268.79252.01266.00266.00+0.00%00.00
Sep 03, 2026266.00266.69254.11266.00266.00+0.00%00.00
Sep 02, 2026266.00266.00266.00266.00266.00+8.57%10,91021.90
Sep 01, 2026245.00266.69245.00245.00245.00+0.00%00.00
Aug 31, 2026245.00263.99245.00245.00245.00+0.00%00.00
Aug 28, 2026245.00262.27244.00245.00245.00+0.00%00.00
Aug 27, 2026245.00268.79245.00245.00245.00+0.00%00.00
Aug 26, 2026245.00266.69245.00245.00245.00+0.00%00.00
Aug 25, 2026245.00265.99244.00245.00245.00+0.00%00.00
Aug 24, 2026245.00261.99245.00245.00245.00+0.00%00.00