VALE3.SA
Vale S.A.
13:12:21
79.93 R$
0.0000 (%0.00)
Previous Close: 79.94
Day Low₺79.5
Day High₺79.99
VALE3.SA: Vale S.A. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.2715
CLOSE 6.2861
Low
LOW 4.17
High
HIGH 9.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 4.33 | 4.33 | 4.33 | 4.33 |
| 01/02/2002 | 4.4 | 4.4 | 4.23 | 4.25 |
| 01/03/2002 | 4.3 | 4.32 | 4.3 | 4.32 |
| 01/04/2002 | 4.29 | 4.42 | 4.29 | 4.41 |
| 01/07/2002 | 4.41 | 4.42 | 4.4 | 4.41 |
| 01/08/2002 | 4.41 | 4.43 | 4.33 | 4.42 |
| 01/09/2002 | 4.39 | 4.42 | 4.39 | 4.42 |
| 01/10/2002 | 4.42 | 4.5 | 4.42 | 4.5 |
| 01/11/2002 | 4.5 | 4.51 | 4.47 | 4.48 |
| 01/14/2002 | 4.48 | 4.48 | 4.29 | 4.29 |
| 01/15/2002 | 4.29 | 4.29 | 4.18 | 4.2 |
| 01/16/2002 | 4.25 | 4.27 | 4.21 | 4.21 |
| 01/17/2002 | 4.22 | 4.28 | 4.22 | 4.25 |
| 01/18/2002 | 4.25 | 4.25 | 4.22 | 4.22 |
| 01/21/2002 | 4.22 | 4.22 | 4.17 | 4.17 |
| 01/22/2002 | 4.25 | 4.25 | 4.17 | 4.21 |
| 01/23/2002 | 4.25 | 4.33 | 4.25 | 4.33 |
| 01/24/2002 | 4.33 | 4.46 | 4.29 | 4.46 |
| 01/25/2002 | 4.46 | 4.46 | 4.46 | 4.46 |
| 01/28/2002 | 4.5 | 4.62 | 4.44 | 4.44 |
| 01/29/2002 | 4.53 | 4.6 | 4.48 | 4.6 |
| 01/30/2002 | 4.33 | 4.5 | 4.32 | 4.33 |
| 01/31/2002 | 4.34 | 4.39 | 4.27 | 4.27 |
| 02/01/2002 | 4.33 | 4.51 | 4.33 | 4.42 |
| 02/04/2002 | 4.5 | 4.54 | 4.5 | 4.54 |
| 02/05/2002 | 4.58 | 4.65 | 4.54 | 4.65 |
| 02/06/2002 | 4.56 | 4.57 | 4.47 | 4.48 |
| 02/07/2002 | 4.54 | 4.56 | 4.46 | 4.46 |
| 02/08/2002 | 4.54 | 4.61 | 4.54 | 4.6 |
| 02/11/2002 | 4.6 | 4.6 | 4.6 | 4.6 |
| 02/12/2002 | 4.6 | 4.6 | 4.6 | 4.6 |
| 02/13/2002 | 4.62 | 4.62 | 4.55 | 4.58 |
| 02/14/2002 | 4.62 | 4.84 | 4.62 | 4.82 |
| 02/15/2002 | 4.75 | 4.82 | 4.75 | 4.81 |
| 02/18/2002 | 4.79 | 4.79 | 4.75 | 4.75 |
| 02/19/2002 | 4.75 | 4.87 | 4.75 | 4.87 |
| 02/20/2002 | 4.88 | 4.97 | 4.86 | 4.92 |
| 02/21/2002 | 4.99 | 5.11 | 4.97 | 5.08 |
| 02/22/2002 | 5.09 | 5.1 | 5.04 | 5.08 |
| 02/25/2002 | 5.13 | 5.13 | 5.04 | 5.04 |
| 02/26/2002 | 5.08 | 5.13 | 5 | 5.13 |
| 02/27/2002 | 5.13 | 5.17 | 5.11 | 5.14 |
| 02/28/2002 | 5.14 | 5.14 | 5.14 | 5.14 |
| 03/01/2002 | 5.23 | 5.33 | 5.21 | 5.32 |
| 03/04/2002 | 5.32 | 5.42 | 5.29 | 5.4 |
| 03/05/2002 | 5.42 | 5.5 | 5.38 | 5.47 |
| 03/06/2002 | 5.37 | 5.42 | 5.35 | 5.38 |
| 03/07/2002 | 5.35 | 5.35 | 5.12 | 5.12 |
| 03/08/2002 | 4.92 | 5.08 | 4.92 | 5.08 |
| 03/11/2002 | 5.04 | 5.13 | 4.92 | 4.95 |
| 03/12/2002 | 5.13 | 5.23 | 4.95 | 5.17 |
| 03/13/2002 | 5.22 | 5.28 | 5.17 | 5.21 |
| 03/14/2002 | 5.16 | 5.16 | 5.08 | 5.08 |
| 03/15/2002 | 5.13 | 5.13 | 5.07 | 5.08 |
| 03/18/2002 | 5.13 | 5.16 | 5.1 | 5.1 |
| 03/19/2002 | 5.05 | 5.09 | 4.94 | 4.97 |
| 03/20/2002 | 5 | 5.11 | 4.96 | 5.08 |
| 03/21/2002 | 5 | 5.25 | 4.92 | 5.25 |
| 03/22/2002 | 5.33 | 5.33 | 5.08 | 5.16 |
| 03/25/2002 | 5.12 | 5.17 | 5.08 | 5.17 |
| 03/26/2002 | 5.17 | 5.25 | 5.17 | 5.22 |
| 03/27/2002 | 5.33 | 5.38 | 5.22 | 5.29 |
| 03/28/2002 | 5.25 | 5.31 | 5.17 | 5.29 |
| 03/29/2002 | 5.29 | 5.29 | 5.29 | 5.29 |
| 04/01/2002 | 5.18 | 5.31 | 5.18 | 5.24 |
| 04/02/2002 | 5.19 | 5.25 | 5.18 | 5.19 |
| 04/03/2002 | 5.13 | 5.21 | 5.07 | 5.13 |
| 04/04/2002 | 5.21 | 5.21 | 5.1 | 5.21 |
| 04/05/2002 | 5.17 | 5.29 | 5.17 | 5.29 |
| 04/08/2002 | 5.18 | 5.29 | 5.17 | 5.29 |
| 04/09/2002 | 5.32 | 5.38 | 5.25 | 5.38 |
| 04/10/2002 | 5.29 | 5.38 | 5.25 | 5.38 |
| 04/11/2002 | 5.38 | 5.38 | 5.33 | 5.38 |
| 04/12/2002 | 5.38 | 5.41 | 5.38 | 5.41 |
| 04/15/2002 | 5.41 | 5.47 | 5.41 | 5.42 |
| 04/16/2002 | 5.46 | 5.53 | 5.43 | 5.49 |
| 04/17/2002 | 5.49 | 5.54 | 5.47 | 5.54 |
| 04/18/2002 | 5.47 | 5.47 | 5.38 | 5.4 |
| 04/19/2002 | 5.38 | 5.38 | 5.33 | 5.35 |
| 04/22/2002 | 5.39 | 5.51 | 5.33 | 5.5 |
| 04/23/2002 | 5.53 | 5.54 | 5.48 | 5.54 |
| 04/24/2002 | 5.53 | 5.56 | 5.5 | 5.5 |
| 04/25/2002 | 5.44 | 5.5 | 5.36 | 5.38 |
| 04/26/2002 | 5.38 | 5.38 | 5.32 | 5.36 |
| 04/29/2002 | 5.38 | 5.38 | 5.36 | 5.38 |
| 04/30/2002 | 5.35 | 5.38 | 5.33 | 5.37 |
| 05/01/2002 | 5.37 | 5.37 | 5.37 | 5.37 |
| 05/02/2002 | 5.42 | 5.46 | 5.37 | 5.38 |
| 05/03/2002 | 5.38 | 5.47 | 5.38 | 5.46 |
| 05/06/2002 | 5.5 | 5.61 | 5.47 | 5.53 |
| 05/07/2002 | 5.52 | 5.56 | 5.5 | 5.53 |
| 05/08/2002 | 5.53 | 5.63 | 5.53 | 5.63 |
| 05/09/2002 | 5.64 | 5.71 | 5.64 | 5.71 |
| 05/10/2002 | 5.65 | 5.71 | 5.64 | 5.71 |
| 05/13/2002 | 5.72 | 5.83 | 5.67 | 5.83 |
| 05/14/2002 | 5.85 | 5.85 | 5.82 | 5.83 |
| 05/15/2002 | 5.81 | 5.83 | 5.72 | 5.79 |
| 05/16/2002 | 5.72 | 5.75 | 5.67 | 5.67 |
| 05/17/2002 | 5.68 | 5.74 | 5.66 | 5.74 |
| 05/20/2002 | 5.67 | 5.72 | 5.58 | 5.72 |
| 05/21/2002 | 5.72 | 5.82 | 5.72 | 5.82 |
| 05/22/2002 | 5.83 | 5.9 | 5.81 | 5.88 |
| 05/23/2002 | 5.88 | 5.96 | 5.83 | 5.93 |
| 05/24/2002 | 5.92 | 5.94 | 5.92 | 5.93 |
| 05/27/2002 | 5.94 | 5.99 | 5.92 | 5.97 |
| 05/28/2002 | 5.97 | 6.04 | 5.97 | 6.04 |
| 05/29/2002 | 6.21 | 6.33 | 6.04 | 6.24 |
| 05/30/2002 | 6.24 | 6.24 | 6.24 | 6.24 |
| 05/31/2002 | 6.19 | 6.33 | 6.17 | 6.33 |
| 06/03/2002 | 6.41 | 6.42 | 6.33 | 6.33 |
| 06/04/2002 | 6.38 | 6.47 | 6.33 | 6.47 |
| 06/05/2002 | 6.45 | 6.46 | 6.43 | 6.46 |
| 06/06/2002 | 6.44 | 6.54 | 6.4 | 6.41 |
| 06/07/2002 | 6.39 | 6.46 | 6.38 | 6.41 |
| 06/10/2002 | 6.46 | 6.46 | 6.37 | 6.38 |
| 06/11/2002 | 6.43 | 6.48 | 6.29 | 6.45 |
| 06/12/2002 | 6.54 | 6.54 | 6.4 | 6.51 |
| 06/13/2002 | 6.3 | 6.51 | 6.17 | 6.33 |
| 06/14/2002 | 6.34 | 6.4 | 6.25 | 6.33 |
| 06/17/2002 | 6.33 | 6.37 | 6.29 | 6.29 |
| 06/18/2002 | 6.29 | 6.37 | 6.28 | 6.33 |
| 06/19/2002 | 6.31 | 6.35 | 6.3 | 6.3 |
| 06/20/2002 | 6.32 | 6.32 | 6.19 | 6.28 |
| 06/21/2002 | 6.28 | 6.34 | 6.18 | 6.21 |
| 06/24/2002 | 6.17 | 6.17 | 5.92 | 5.92 |
| 06/25/2002 | 6.12 | 6.12 | 5.92 | 6.07 |
| 06/26/2002 | 6.07 | 6.14 | 6.05 | 6.08 |
| 06/27/2002 | 6.35 | 6.58 | 6.08 | 6.38 |
| 06/28/2002 | 6.42 | 6.63 | 6.42 | 6.47 |
| 07/01/2002 | 6.45 | 6.56 | 6.43 | 6.53 |
| 07/02/2002 | 6.53 | 6.53 | 6.42 | 6.52 |
| 07/03/2002 | 6.5 | 6.56 | 6.46 | 6.54 |
| 07/04/2002 | 6.54 | 6.54 | 6.46 | 6.52 |
| 07/05/2002 | 6.54 | 6.54 | 6.54 | 6.54 |
| 07/08/2002 | 6.53 | 6.54 | 6.46 | 6.46 |
| 07/09/2002 | 6.46 | 6.46 | 6.46 | 6.46 |
| 07/10/2002 | 6.45 | 6.5 | 6.33 | 6.33 |
| 07/11/2002 | 6.25 | 6.33 | 6.25 | 6.26 |
| 07/12/2002 | 6.48 | 6.48 | 6.28 | 6.33 |
| 07/15/2002 | 6.33 | 6.43 | 6.33 | 6.41 |
| 07/16/2002 | 6.43 | 6.6 | 6.43 | 6.52 |
| 07/17/2002 | 6.53 | 6.63 | 6.49 | 6.52 |
| 07/18/2002 | 6.5 | 6.5 | 6.33 | 6.33 |
| 07/19/2002 | 6.36 | 6.38 | 6.34 | 6.35 |
| 07/22/2002 | 6.25 | 6.38 | 6.25 | 6.26 |
| 07/23/2002 | 6.25 | 6.34 | 6.25 | 6.28 |
| 07/24/2002 | 6.25 | 6.25 | 6.21 | 6.21 |
| 07/25/2002 | 6.21 | 6.25 | 6.2 | 6.21 |
| 07/26/2002 | 6.13 | 6.25 | 5.96 | 5.96 |
| 07/29/2002 | 6 | 6.21 | 5.96 | 5.96 |
| 07/30/2002 | 6.04 | 6.5 | 6.04 | 6.46 |
| 07/31/2002 | 6.79 | 7.42 | 6.54 | 6.92 |
| 08/01/2002 | 6.87 | 6.92 | 6.54 | 6.54 |
| 08/02/2002 | 6.46 | 6.54 | 6.34 | 6.34 |
| 08/05/2002 | 6.33 | 6.42 | 6.29 | 6.38 |
| 08/06/2002 | 6.38 | 6.42 | 6.3 | 6.3 |
| 08/07/2002 | 6.33 | 6.33 | 6.25 | 6.25 |
| 08/08/2002 | 6.33 | 6.33 | 6.08 | 6.22 |
| 08/09/2002 | 6.35 | 6.41 | 6.22 | 6.4 |
| 08/12/2002 | 6.45 | 6.48 | 6.38 | 6.48 |
| 08/13/2002 | 6.48 | 6.59 | 6.4 | 6.42 |
| 08/14/2002 | 6.42 | 6.54 | 6.3 | 6.5 |
| 08/15/2002 | 6.5 | 6.58 | 6.42 | 6.42 |
| 08/16/2002 | 6.48 | 6.79 | 6.43 | 6.72 |
| 08/19/2002 | 6.54 | 6.79 | 6.33 | 6.33 |
| 08/20/2002 | 6.5 | 6.5 | 6.33 | 6.33 |
| 08/21/2002 | 6.5 | 6.51 | 6.47 | 6.49 |
| 08/22/2002 | 6.55 | 6.65 | 6.5 | 6.5 |
| 08/23/2002 | 6.48 | 6.56 | 6.46 | 6.48 |
| 08/26/2002 | 6.48 | 6.52 | 6.46 | 6.48 |
| 08/27/2002 | 6.5 | 6.64 | 6.48 | 6.58 |
| 08/28/2002 | 6.58 | 6.62 | 6.57 | 6.57 |
| 08/29/2002 | 6.53 | 6.57 | 6.33 | 6.33 |
| 08/30/2002 | 6.35 | 6.42 | 6.21 | 6.25 |
| 09/02/2002 | 6.28 | 6.31 | 6.25 | 6.25 |
| 09/03/2002 | 6.33 | 6.37 | 6.25 | 6.33 |
| 09/04/2002 | 6.39 | 6.42 | 6.33 | 6.41 |
| 09/05/2002 | 6.38 | 6.61 | 6.38 | 6.54 |
| 09/06/2002 | 6.54 | 6.68 | 6.54 | 6.59 |
| 09/09/2002 | 6.67 | 6.75 | 6.67 | 6.67 |
| 09/10/2002 | 6.7 | 6.72 | 6.63 | 6.66 |
| 09/11/2002 | 6.66 | 6.69 | 6.65 | 6.65 |
| 09/12/2002 | 6.61 | 6.62 | 6.54 | 6.58 |
| 09/13/2002 | 6.59 | 6.67 | 6.59 | 6.67 |
| 09/16/2002 | 6.67 | 6.75 | 6.67 | 6.73 |
| 09/17/2002 | 6.75 | 6.77 | 6.66 | 6.66 |
| 09/18/2002 | 6.75 | 6.9 | 6.75 | 6.88 |
| 09/19/2002 | 6.88 | 6.93 | 6.88 | 6.92 |
| 09/20/2002 | 6.92 | 6.98 | 6.88 | 6.88 |
| 09/23/2002 | 7.15 | 7.19 | 7 | 7.19 |
| 09/24/2002 | 7.19 | 7.58 | 7.18 | 7.46 |
| 09/25/2002 | 7.5 | 7.58 | 7.33 | 7.34 |
| 09/26/2002 | 7.42 | 7.5 | 7.42 | 7.46 |
| 09/27/2002 | 7.46 | 7.47 | 7.32 | 7.42 |
| 09/30/2002 | 7.27 | 7.33 | 7.03 | 7.22 |
| 10/01/2002 | 7.21 | 7.21 | 6.92 | 6.96 |
| 10/02/2002 | 7 | 7.07 | 6.96 | 7.06 |
| 10/03/2002 | 7.07 | 7.25 | 7.07 | 7.25 |
| 10/04/2002 | 7.08 | 7.27 | 6.97 | 7.11 |
| 10/07/2002 | 7.08 | 7.18 | 7.07 | 7.13 |
| 10/08/2002 | 7.08 | 7.17 | 7.01 | 7.08 |
| 10/09/2002 | 7.2 | 7.25 | 7.19 | 7.25 |
| 10/10/2002 | 7.29 | 7.33 | 7.21 | 7.32 |
| 10/11/2002 | 7.32 | 7.38 | 7.17 | 7.17 |
| 10/14/2002 | 7.17 | 7.17 | 6.96 | 7.08 |
| 10/15/2002 | 7.14 | 7.17 | 7.08 | 7.11 |
| 10/16/2002 | 7.11 | 7.21 | 7.01 | 7.21 |
| 10/17/2002 | 7.17 | 7.34 | 7.17 | 7.33 |
| 10/18/2002 | 7.33 | 7.49 | 7.25 | 7.42 |
| 10/21/2002 | 7.48 | 7.58 | 7.42 | 7.58 |
| 10/22/2002 | 7.68 | 7.75 | 7.58 | 7.58 |
| 10/23/2002 | 7.56 | 7.82 | 7.56 | 7.82 |
| 10/24/2002 | 7.75 | 7.95 | 7.75 | 7.88 |
| 10/25/2002 | 7.89 | 8.01 | 7.89 | 8 |
| 10/28/2002 | 8.07 | 8.08 | 8 | 8.06 |
| 10/29/2002 | 8.13 | 8.21 | 8.12 | 8.12 |
| 10/30/2002 | 8 | 8 | 7.93 | 7.97 |
| 10/31/2002 | 7.96 | 8 | 7.72 | 8 |
| 11/01/2002 | 7.87 | 7.91 | 7.78 | 7.83 |
| 11/04/2002 | 7.77 | 7.93 | 7.75 | 7.83 |
| 11/05/2002 | 7.75 | 7.76 | 7.42 | 7.47 |
| 11/06/2002 | 7.53 | 7.83 | 7.5 | 7.68 |
| 11/07/2002 | 7.71 | 8.04 | 7.71 | 7.92 |
| 11/08/2002 | 7.83 | 7.92 | 7.79 | 7.88 |
| 11/11/2002 | 7.57 | 7.83 | 7.5 | 7.78 |
| 11/12/2002 | 7.63 | 7.82 | 7.63 | 7.82 |
| 11/13/2002 | 7.75 | 7.83 | 7.73 | 7.83 |
| 11/14/2002 | 7.63 | 8 | 7.58 | 7.92 |
| 11/15/2002 | 7.92 | 7.92 | 7.92 | 7.92 |
| 11/18/2002 | 8.13 | 8.33 | 7.83 | 8.21 |
| 11/19/2002 | 7.97 | 8.14 | 7.88 | 7.96 |
| 11/20/2002 | 7.75 | 7.96 | 7.67 | 7.67 |
| 11/21/2002 | 7.91 | 8.08 | 7.68 | 8.07 |
| 11/22/2002 | 7.95 | 8.08 | 7.93 | 8 |
| 11/25/2002 | 8.02 | 8.02 | 7.86 | 7.92 |
| 11/26/2002 | 7.92 | 7.96 | 7.88 | 7.96 |
| 11/27/2002 | 7.93 | 8.04 | 7.88 | 8.02 |
| 11/28/2002 | 8 | 8.02 | 7.96 | 8.02 |
| 11/29/2002 | 8.17 | 8.35 | 8 | 8.33 |
| 12/02/2002 | 8.2 | 8.58 | 8.18 | 8.46 |
| 12/03/2002 | 8.53 | 8.58 | 8.45 | 8.57 |
| 12/04/2002 | 8.38 | 8.46 | 8.3 | 8.46 |
| 12/05/2002 | 8.45 | 8.58 | 8.37 | 8.58 |
| 12/06/2002 | 8.67 | 8.82 | 8.58 | 8.68 |
| 12/09/2002 | 8.79 | 8.91 | 8.63 | 8.69 |
| 12/10/2002 | 8.7 | 8.96 | 8.67 | 8.96 |
| 12/11/2002 | 8.96 | 9.3 | 8.94 | 9.08 |
| 12/12/2002 | 9 | 9.17 | 9 | 9.07 |
| 12/13/2002 | 8.92 | 9.03 | 8.75 | 8.88 |
| 12/16/2002 | 8.75 | 9.04 | 8.54 | 8.62 |
| 12/17/2002 | 8.58 | 8.67 | 8.54 | 8.58 |
| 12/18/2002 | 8.44 | 8.63 | 8.42 | 8.42 |
| 12/19/2002 | 8.26 | 8.44 | 8.26 | 8.34 |
| 12/20/2002 | 8.33 | 8.33 | 8.18 | 8.29 |
| 12/23/2002 | 8.34 | 8.42 | 8.18 | 8.34 |
| 12/24/2002 | 8.34 | 8.34 | 8.34 | 8.34 |
| 12/25/2002 | 8.34 | 8.34 | 8.34 | 8.34 |
| 12/26/2002 | 8.34 | 8.51 | 8.33 | 8.5 |
| 12/27/2002 | 8.52 | 8.58 | 8.46 | 8.5 |
| 12/30/2002 | 8.54 | 8.67 | 8.46 | 8.57 |
| 12/31/2002 | 8.57 | 8.57 | 8.57 | 8.57 |