Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vale S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VALE3.SA: Vale S.A. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.854
CLOSE 8.8887

Low

LOW 6.67

High

HIGH 14.38
DATEOPENHIGHLOWCLOSE
01/01/20038.578.578.578.57
01/02/20038.548.588.58.5
01/03/20038.428.58.218.22
01/06/20038.178.218.058.17
01/07/20037.938.177.937.94
01/08/20037.967.997.837.92
01/09/20037.9587.867.97
01/10/20037.977.977.727.75
01/13/20037.677.757.647.68
01/14/20037.747.747.647.72
01/15/20037.797.837.677.75
01/16/20037.727.787.677.68
01/17/20037.737.797.677.71
01/20/20037.727.787.677.69
01/21/20037.847.97.637.83
01/22/20038.028.047.97.92
01/23/20037.887.887.77.7
01/24/20037.77.857.597.83
01/27/20037.857.897.787.78
01/28/20037.777.817.587.8
01/29/20037.757.837.757.81
01/30/20037.767.897.637.87
01/31/20038.068.137.928.07
02/03/20038.088.138.068.11
02/04/20038.178.278.178.27
02/05/20038.438.58.278.48
02/06/20038.58.588.428.58
02/07/20038.438.548.438.5
02/10/20038.478.528.418.52
02/11/20038.678.788.388.75
02/12/20038.688.758.548.6
02/13/20038.58.638.388.4
02/14/20038.418.418.098.23
02/17/20038.188.458.188.42
02/18/20038.278.458.178.4
02/19/20038.358.48.178.25
02/20/20038.318.368.228.22
02/21/20038.258.58.258.5
02/24/20038.538.588.438.5
02/25/20038.488.68.368.58
02/26/20038.658.78.578.68
02/27/20038.468.58.338.42
02/28/20038.528.678.428.67
03/03/20038.678.678.678.67
03/04/20038.678.678.678.67
03/05/20038.78.758.658.67
03/06/20038.678.678.488.49
03/07/20038.468.498.298.29
03/10/20038.268.378.248.27
03/11/20038.138.328.138.25
03/12/20038.298.338.28.2
03/13/20038.098.278.088.08
03/14/20038.138.167.938.02
03/17/20038.078.127.998.01
03/18/20037.978.027.917.97
03/19/20037.948.037.857.86
03/20/20038.028.027.928.02
03/21/20037.798.027.797.82
03/24/20037.837.917.77.72
03/25/20037.727.787.717.75
03/26/20037.737.757.677.68
03/27/20037.677.887.677.8
03/28/20037.727.847.687.71
03/31/20037.687.687.57.58
04/01/20037.587.677.527.63
04/02/20037.637.657.57.55
04/03/20037.587.67.337.38
04/04/20037.377.427.27.28
04/07/20037.257.427.177.26
04/08/20037.267.437.267.36
04/09/20037.327.57.327.5
04/10/20037.477.77.477.67
04/11/20037.677.677.427.42
04/14/20037.427.467.337.38
04/15/20037.327.47.277.33
04/16/20037.337.427.187.25
04/17/20037.117.267.037.12
04/18/20037.127.127.127.12
04/21/20037.127.127.127.12
04/22/20037.127.26.967.05
04/23/20037.017.026.966.96
04/24/20036.966.966.676.74
04/25/20036.76.816.76.78
04/28/20036.676.886.676.82
04/29/20036.756.926.756.75
04/30/20036.726.836.716.83
05/01/20036.836.836.836.83
05/02/20036.796.916.766.82
05/05/20036.757.136.757.13
05/06/20037.127.287.127.19
05/07/20037.137.137.037.03
05/08/20036.9276.886.88
05/09/20036.887.026.836.88
05/12/20036.927.086.927.07
05/13/20037.077.0877.06
05/14/20037.047.16.896.91
05/15/20036.967.056.847.05
05/16/200377.076.947.04
05/19/20037.047.276.947.17
05/20/20037.137.367.137.34
05/21/20037.317.337.27.33
05/22/20037.227.337.27.2
05/23/20037.217.257.137.25
05/26/20037.137.337.137.3
05/27/20037.337.487.257.42
05/28/20037.427.497.387.44
05/29/20037.427.427.257.33
05/30/20037.287.477.257.33
06/02/20037.297.427.247.29
06/03/20037.257.297.27.28
06/04/20037.227.317.197.27
06/05/20037.197.297.197.21
06/06/20037.267.57.227.41
06/09/20037.417.417.227.3
06/10/20037.227.317.187.22
06/11/20037.187.287.137.17
06/12/20037.137.147.067.07
06/13/20037.077.166.966.96
06/16/20036.937.136.937.1
06/17/20037.17.287.17.28
06/18/20037.237.367.227.32
06/19/20037.327.327.327.32
06/20/20037.257.377.097.21
06/23/20037.217.257.177.17
06/24/20037.167.217.17.17
06/25/20037.097.217.097.09
06/26/20037.177.237.087.08
06/27/20037.197.217.087.08
06/30/20037.17.1777
07/01/200377.1377.08
07/02/20037.087.1777.09
07/03/20037.137.297.137.23
07/04/20037.257.327.257.32
07/07/20037.37.527.37.44
07/08/20037.467.587.467.56
07/09/20037.567.567.567.56
07/10/20037.567.827.567.71
07/11/20037.717.727.597.59
07/14/20037.67.637.57.5
07/15/20037.57.667.57.57
07/16/20037.667.667.537.53
07/17/20037.537.647.537.61
07/18/20037.627.677.587.65
07/21/20037.647.657.587.58
07/22/20037.617.647.587.58
07/23/20037.637.647.57.61
07/24/20037.637.937.587.79
07/25/20037.928.117.928.11
07/28/20038.118.258.078.19
07/29/20038.218.38.188.25
07/30/20038.258.428.238.42
07/31/20038.348.628.348.57
08/01/20038.588.778.578.65
08/04/20038.678.738.588.68
08/05/20038.558.588.388.38
08/06/20038.398.458.298.29
08/07/20038.388.398.218.21
08/08/20038.218.388.188.37
08/11/20038.358.628.358.56
08/12/20038.598.848.598.78
08/13/20038.88.928.758.78
08/14/20038.589.168.589.15
08/15/20039.089.279.089.23
08/18/20039.59.59.179.33
08/19/20039.329.469.299.43
08/20/20039.439.929.329.69
08/21/20039.719.929.59.5
08/22/20039.489.519.29.23
08/25/20039.239.259.039.13
08/26/20039.139.289.059.09
08/27/20039.049.088.989.07
08/28/20038.889.338.889.19
08/29/20039.029.299.029.23
09/01/20039.239.489.239.42
09/02/20039.389.59.339.33
09/03/20039.339.529.289.38
09/04/20039.339.439.279.42
09/05/20039.429.79.389.5
09/08/20039.519.89.59.67
09/09/20039.639.679.59.57
09/10/20039.59.579.49.43
09/11/20039.349.569.339.5
09/12/20039.429.79.389.58
09/15/20039.559.719.319.31
09/16/20039.329.589.329.58
09/17/20039.59.659.59.63
09/18/20039.519.939.519.88
09/19/20039.8810.219.889.92
09/22/20039.8810.219.779.96
09/23/20039.99.99.699.79
09/24/20039.829.989.799.79
09/25/20039.799.839.599.6
09/26/20039.549.729.59.5
09/29/20039.59.869.59.83
09/30/20039.839.969.759.75
10/01/20039.7510.239.7510.18
10/02/200310.1810.7510.1310.57
10/03/200310.581110.5810.79
10/06/200310.7911.0210.7910.96
10/07/200310.9311.1110.9310.96
10/08/200310.9311.0710.6710.67
10/09/200310.7910.8310.5810.67
10/10/200310.6710.6710.4610.51
10/13/200310.5711.1710.5711.17
10/14/200311.1211.2911.0711.13
10/15/200311.0611.2311.0411.11
10/16/200310.9211.110.9211
10/17/20031111.1510.9711.01
10/20/200311.0111.1310.8810.92
10/21/200310.8711.0310.8310.85
10/22/200310.7910.9210.5810.58
10/23/200310.5810.5810.3510.43
10/24/200310.3310.4610.3110.33
10/27/200310.4310.4410.3110.36
10/28/200310.3410.5410.3310.46
10/29/200310.2710.6310.2710.63
10/30/200310.591110.5910.98
10/31/20031111.1310.8310.83
11/03/200310.9210.9910.8810.92
11/04/200310.9611.1710.8811.02
11/05/200311.0211.0410.7210.81
11/06/200310.7410.9210.5210.52
11/07/200310.5110.6310.4210.42
11/10/200310.4210.510.1310.13
11/11/200310.1810.4210.1310.2
11/12/200310.2310.4510.2310.42
11/13/200310.3410.7810.3410.65
11/14/200310.6310.7510.610.67
11/17/200310.7110.7410.3810.4
11/18/200310.4310.510.3610.4
11/19/200310.2810.3410.2110.28
11/20/200310.3410.4210.2510.33
11/21/200310.2510.3810.2310.27
11/24/200310.2510.3710.2510.28
11/25/200310.2510.6810.2510.63
11/26/200310.6610.8310.6310.65
11/27/200310.5210.6610.3310.46
11/28/200310.4610.7910.4210.75
12/01/200310.7111.3310.7111.17
12/02/200311.0711.3111.0711.17
12/03/200311.1711.2511.1711.2
12/04/200311.3311.6211.3311.56
12/05/200311.6212.0511.4211.86
12/08/200311.8612.2511.7112.23
12/09/200312.2513.0812.2513.08
12/10/200312.9313.0812.6712.67
12/11/200312.8212.8212.512.51
12/12/200312.5913.3512.5913.17
12/15/200313.1113.8313.1113.29
12/16/200313.3313.5813.1713.32
12/17/200313.3213.3813.1713.35
12/18/200313.1713.3613.1713.31
12/19/200313.2513.5413.1713.52
12/22/200313.6314.313.5814.23
12/23/200314.2514.3813.9113.91
12/24/200313.9113.9113.9113.91
12/25/200313.9113.9113.9113.91
12/26/200313.9214.2513.9214.15
12/29/200314.0414.2414.0414.21
12/30/200314.2414.3313.9214.13
12/31/200314.1314.1314.1314.13